Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
29 Apr 2024 | 76.62 | 76.62 | 76.61 | 76.61 | 76.61 | - |
26 Apr 2024 | 76.26 | 76.26 | 76.21 | 76.21 | 76.21 | - |
25 Apr 2024 | 76.47 | 76.47 | 76.19 | 76.19 | 76.19 | - |
24 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
23 Apr 2024 | 76.53 | 76.53 | 76.50 | 76.50 | 76.50 | - |
22 Apr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
19 Apr 2024 | 76.21 | 76.21 | 76.15 | 76.15 | 76.15 | - |
18 Apr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
17 Apr 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
16 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
15 Apr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
12 Apr 2024 | 76.60 | 76.79 | 76.60 | 76.79 | 76.79 | - |
11 Apr 2024 | 76.64 | 76.70 | 76.64 | 76.70 | 76.70 | - |
10 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
09 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
08 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
05 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
04 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
03 Apr 2024 | 76.78 | 76.78 | 76.77 | 76.77 | 76.77 | - |
02 Apr 2024 | 76.90 | 76.92 | 76.90 | 76.92 | 76.92 | - |
28 Mar 2024 | 76.56 | 76.82 | 76.56 | 76.82 | 76.82 | - |
27 Mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
26 Mar 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
25 Mar 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
22 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
21 Mar 2024 | 76.47 | 76.56 | 76.47 | 76.56 | 76.56 | - |
20 Mar 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
19 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
18 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
15 Mar 2024 | 76.00 | 76.01 | 76.00 | 76.01 | 76.01 | - |
14 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
13 Mar 2024 | 75.74 | 75.77 | 75.74 | 75.77 | 75.77 | - |
12 Mar 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
11 Mar 2024 | 75.52 | 75.54 | 75.52 | 75.54 | 75.54 | - |
08 Mar 2024 | 75.35 | 75.40 | 75.35 | 75.40 | 75.40 | - |
07 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
06 Mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
05 Mar 2024 | 74.97 | 74.97 | 74.96 | 74.96 | 74.96 | - |
04 Mar 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
01 Mar 2024 | 75.20 | 75.20 | 75.16 | 75.16 | 75.16 | - |
29 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
28 Feb 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
27 Feb 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
26 Feb 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
23 Feb 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
22 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
21 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
20 Feb 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
19 Feb 2024 | 74.79 | 74.90 | 74.73 | 74.90 | 74.90 | - |
16 Feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
15 Feb 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
14 Feb 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
13 Feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
12 Feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
09 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
08 Feb 2024 | 74.44 | 74.44 | 74.27 | 74.27 | 74.27 | - |
07 Feb 2024 | 74.67 | 74.68 | 74.67 | 74.68 | 74.68 | - |
06 Feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
05 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
02 Feb 2024 | 74.47 | 74.54 | 74.44 | 74.54 | 74.54 | - |
01 Feb 2024 | 74.72 | 74.72 | 74.55 | 74.55 | 74.55 | - |
31 Jan 2024 | 74.97 | 74.97 | 74.73 | 74.73 | 74.73 | - |
30 Jan 2024 | 75.06 | 75.06 | 75.00 | 75.03 | 75.03 | - |
29 Jan 2024 | 75.00 | 75.09 | 74.98 | 75.09 | 75.09 | - |
26 Jan 2024 | 74.51 | 74.68 | 74.51 | 74.68 | 74.68 | - |
25 Jan 2024 | 74.17 | 74.47 | 74.15 | 74.47 | 74.47 | - |
24 Jan 2024 | 73.98 | 74.00 | 73.98 | 74.00 | 74.00 | - |
23 Jan 2024 | 73.83 | 74.12 | 73.83 | 74.12 | 74.12 | - |
22 Jan 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
19 Jan 2024 | 73.88 | 73.89 | 73.79 | 73.79 | 73.79 | - |
18 Jan 2024 | 73.55 | 73.68 | 73.55 | 73.68 | 73.68 | - |
17 Jan 2024 | 73.46 | 73.49 | 73.46 | 73.49 | 73.49 | - |
16 Jan 2024 | 73.69 | 73.75 | 73.69 | 73.73 | 73.73 | - |
15 Jan 2024 | 73.63 | 73.72 | 73.60 | 73.71 | 73.71 | - |
12 Jan 2024 | 73.45 | 73.45 | 73.44 | 73.44 | 73.44 | - |
11 Jan 2024 | 73.47 | 73.61 | 73.47 | 73.61 | 73.61 | - |
10 Jan 2024 | 73.40 | 73.56 | 73.40 | 73.56 | 73.56 | - |
09 Jan 2024 | 73.39 | 73.48 | 73.39 | 73.48 | 73.48 | - |
08 Jan 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
05 Jan 2024 | 72.89 | 72.97 | 72.89 | 72.97 | 72.97 | - |
04 Jan 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
03 Jan 2024 | 75.41 | 75.41 | 75.03 | 75.03 | 75.03 | - |
02 Jan 2024 | 73.94 | 75.54 | 73.94 | 75.54 | 75.54 | - |
29 Dec 2023 | 75.26 | 75.42 | 75.26 | 75.42 | 75.42 | - |
28 Dec 2023 | 75.11 | 75.26 | 75.04 | 75.26 | 75.26 | - |
27 Dec 2023 | 75.35 | 75.50 | 75.35 | 75.50 | 75.50 | - |
22 Dec 2023 | 75.43 | 75.50 | 75.42 | 75.50 | 75.50 | - |
21 Dec 2023 | 75.51 | 75.56 | 75.51 | 75.56 | 75.56 | - |
20 Dec 2023 | 75.38 | 75.40 | 75.38 | 75.40 | 75.40 | - |
19 Dec 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
18 Dec 2023 | 75.67 | 75.67 | 75.64 | 75.67 | 75.67 | - |
15 Dec 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
14 Dec 2023 | 75.46 | 75.46 | 75.28 | 75.28 | 75.28 | - |
13 Dec 2023 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
12 Dec 2023 | 74.47 | 74.51 | 74.47 | 74.51 | 74.51 | - |
11 Dec 2023 | 74.25 | 74.46 | 74.25 | 74.46 | 74.46 | - |
08 Dec 2023 | 74.01 | 74.24 | 74.01 | 74.24 | 74.24 | - |
07 Dec 2023 | 74.13 | 74.13 | 74.01 | 74.01 | 74.01 | - |
06 Dec 2023 | 73.97 | 74.04 | 73.96 | 73.96 | 73.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |