Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
24 Apr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
23 Apr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
22 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
19 Apr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
18 Apr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
17 Apr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
16 Apr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
15 Apr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
12 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
11 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
10 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
09 Apr 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
08 Apr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
05 Apr 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
04 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
03 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
02 Apr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
01 Apr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
28 Mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
27 Mar 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
26 Mar 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
25 Mar 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
22 Mar 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
21 Mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
20 Mar 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
19 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
18 Mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
15 Mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
14 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
13 Mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
12 Mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
11 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
08 Mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
07 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
06 Mar 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
05 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
04 Mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
01 Mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
29 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
28 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
27 Feb 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
26 Feb 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
23 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
22 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
21 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
20 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
16 Feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
15 Feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
14 Feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
13 Feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
12 Feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
09 Feb 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
08 Feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
07 Feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
06 Feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
05 Feb 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
02 Feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
01 Feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
31 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
30 Jan 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
29 Jan 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
26 Jan 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
25 Jan 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
24 Jan 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
23 Jan 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
22 Jan 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
19 Jan 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
18 Jan 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
17 Jan 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
16 Jan 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
12 Jan 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
11 Jan 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
10 Jan 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
09 Jan 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
08 Jan 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
05 Jan 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
04 Jan 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
03 Jan 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
02 Jan 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
29 Dec 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
28 Dec 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
27 Dec 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
26 Dec 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
22 Dec 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
21 Dec 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
20 Dec 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
19 Dec 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
18 Dec 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
15 Dec 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
14 Dec 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
13 Dec 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
12 Dec 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
11 Dec 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
08 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
07 Dec 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
06 Dec 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
05 Dec 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
04 Dec 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |