Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
01 May 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
30 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
29 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
26 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
25 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
24 Apr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
23 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
22 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
19 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
18 Apr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
17 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
16 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
15 Apr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
12 Apr 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
11 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
10 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
09 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
08 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
05 Apr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
04 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
03 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
02 Apr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
01 Apr 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
28 Mar 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
27 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
26 Mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
25 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
22 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
21 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
20 Mar 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
19 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
18 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
15 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
14 Mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
13 Mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
12 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
11 Mar 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
08 Mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
07 Mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
06 Mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
05 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
04 Mar 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
01 Mar 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
29 Feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
28 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
27 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
26 Feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
23 Feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
22 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
21 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
20 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
16 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
15 Feb 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
14 Feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
13 Feb 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
12 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
09 Feb 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
08 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
07 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
06 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
05 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
02 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
01 Feb 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
31 Jan 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
30 Jan 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
29 Jan 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
26 Jan 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
25 Jan 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
24 Jan 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
23 Jan 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
22 Jan 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
19 Jan 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
18 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
17 Jan 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
16 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
12 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
11 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
10 Jan 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
09 Jan 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
08 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
05 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
04 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
03 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
02 Jan 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
29 Dec 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
28 Dec 2023 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
27 Dec 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
26 Dec 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
22 Dec 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
21 Dec 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
20 Dec 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
19 Dec 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
18 Dec 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
15 Dec 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
14 Dec 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
13 Dec 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
12 Dec 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
11 Dec 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |