Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
25 Apr 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
24 Apr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
23 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
22 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
19 Apr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
18 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
17 Apr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
16 Apr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
15 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
12 Apr 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
11 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
10 Apr 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
09 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
08 Apr 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
05 Apr 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
04 Apr 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
03 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
02 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
01 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
28 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
27 Mar 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
26 Mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
25 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
22 Mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
21 Mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
20 Mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
19 Mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
18 Mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
15 Mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
14 Mar 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
13 Mar 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
12 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
11 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
08 Mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
07 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
06 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
05 Mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
04 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
01 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
29 Feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
28 Feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
27 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
26 Feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
23 Feb 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
22 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
21 Feb 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
20 Feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
16 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
15 Feb 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
14 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
13 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
12 Feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
09 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
08 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
07 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
06 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
05 Feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
02 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
01 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
31 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
30 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
29 Jan 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
26 Jan 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
25 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
24 Jan 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
23 Jan 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
22 Jan 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
19 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
18 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
17 Jan 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
16 Jan 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
12 Jan 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
11 Jan 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
10 Jan 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
09 Jan 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
08 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
05 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
04 Jan 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
03 Jan 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
02 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
29 Dec 2023 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
28 Dec 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
28 Dec 2023 | 0 Dividend | |||||
28 Dec 2023 | 4.131 Capital gain | |||||
27 Dec 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 71.70 | - |
26 Dec 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 71.51 | - |
22 Dec 2023 | 75.22 | 75.22 | 75.22 | 75.22 | 71.12 | - |
21 Dec 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 71.01 | - |
20 Dec 2023 | 74.65 | 74.65 | 74.65 | 74.65 | 70.58 | - |
19 Dec 2023 | 75.19 | 75.19 | 75.19 | 75.19 | 71.09 | - |
18 Dec 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 70.17 | - |
15 Dec 2023 | 73.98 | 73.98 | 73.98 | 73.98 | 69.95 | - |
14 Dec 2023 | 74.46 | 74.46 | 74.46 | 74.46 | 70.40 | - |
13 Dec 2023 | 73.42 | 73.42 | 73.42 | 73.42 | 69.42 | - |
12 Dec 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 67.95 | - |
11 Dec 2023 | 71.92 | 71.92 | 71.92 | 71.92 | 68.00 | - |
08 Dec 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 68.19 | - |
07 Dec 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 67.11 | - |
06 Dec 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 66.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |