Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
24 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
23 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
22 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
19 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.51 | 76.51 | 43 |
18 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
17 Apr 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
16 Apr 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
15 Apr 2024 | 76.93 | 76.93 | 76.93 | 77.14 | 77.14 | 20 |
12 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
11 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
10 Apr 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
09 Apr 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
08 Apr 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
05 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
04 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
03 Apr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
02 Apr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
28 Mar 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
27 Mar 2024 | 79.38 | 79.38 | 79.38 | 79.63 | 79.63 | 62 |
26 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
25 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
22 Mar 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
21 Mar 2024 | 79.71 | 79.71 | 79.71 | 79.65 | 79.65 | 50 |
20 Mar 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
19 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.63 | 78.63 | 14 |
18 Mar 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
15 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
14 Mar 2024 | 78.97 | 78.97 | 78.97 | 79.25 | 79.25 | 4 |
13 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.75 | 79.75 | 58 |
12 Mar 2024 | 79.41 | 79.41 | 79.41 | 79.53 | 79.53 | 15 |
11 Mar 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
08 Mar 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
07 Mar 2024 | 78.89 | 78.89 | 78.89 | 79.15 | 79.15 | 7 |
06 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
05 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
04 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
01 Mar 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
29 Feb 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
28 Feb 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
27 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
26 Feb 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
23 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
22 Feb 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
21 Feb 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
20 Feb 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
19 Feb 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
16 Feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
15 Feb 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
14 Feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
13 Feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
12 Feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
09 Feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
08 Feb 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
07 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
06 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
05 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
02 Feb 2024 | 74.98 | 74.98 | 74.98 | 75.13 | 75.13 | 4 |
01 Feb 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
31 Jan 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
30 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.96 | 75.96 | 100 |
29 Jan 2024 | 75.35 | 75.35 | 75.35 | 75.47 | 75.47 | 50 |
26 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
25 Jan 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
24 Jan 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
23 Jan 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
22 Jan 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
19 Jan 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
18 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
17 Jan 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
16 Jan 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
15 Jan 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
12 Jan 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
11 Jan 2024 | 76.11 | 76.11 | 76.11 | 74.89 | 74.89 | 1 |
10 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
09 Jan 2024 | 75.94 | 75.94 | 75.94 | 75.40 | 75.40 | 75 |
08 Jan 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
05 Jan 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
04 Jan 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
03 Jan 2024 | 75.09 | 75.09 | 75.09 | 74.56 | 74.56 | 4,006 |
02 Jan 2024 | 76.22 | 76.22 | 75.63 | 75.65 | 75.65 | 4,233 |
29 Dec 2023 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
28 Dec 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
27 Dec 2023 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
22 Dec 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
21 Dec 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
20 Dec 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
19 Dec 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
18 Dec 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
15 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
14 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
13 Dec 2023 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
12 Dec 2023 | 73.59 | 73.59 | 73.59 | 73.82 | 73.82 | 366 |
11 Dec 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
08 Dec 2023 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
07 Dec 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
06 Dec 2023 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
05 Dec 2023 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
04 Dec 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
01 Dec 2023 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |