Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
01 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
30 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
29 Apr 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
26 Apr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
25 Apr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
24 Apr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
23 Apr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
22 Apr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
19 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
18 Apr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
17 Apr 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
16 Apr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
15 Apr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
12 Apr 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
11 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
10 Apr 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
09 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
08 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
05 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
04 Apr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
03 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
02 Apr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
01 Apr 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
28 Mar 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
27 Mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
26 Mar 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
25 Mar 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
22 Mar 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
21 Mar 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
20 Mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
19 Mar 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
18 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
15 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
14 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
13 Mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
12 Mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
11 Mar 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
08 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
07 Mar 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
06 Mar 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
05 Mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
04 Mar 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
01 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
29 Feb 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
28 Feb 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
27 Feb 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
26 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
23 Feb 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
22 Feb 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
21 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
20 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
16 Feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
15 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
14 Feb 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
13 Feb 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
12 Feb 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
09 Feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
08 Feb 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
07 Feb 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
06 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
05 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
02 Feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
01 Feb 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
31 Jan 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
30 Jan 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
29 Jan 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
26 Jan 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
25 Jan 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
24 Jan 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
23 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
22 Jan 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
19 Jan 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
18 Jan 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
17 Jan 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
16 Jan 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
12 Jan 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
11 Jan 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
10 Jan 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
09 Jan 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
08 Jan 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
05 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
04 Jan 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
03 Jan 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
02 Jan 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
29 Dec 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
28 Dec 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
27 Dec 2023 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
26 Dec 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
22 Dec 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
21 Dec 2023 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
20 Dec 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
19 Dec 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
18 Dec 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
15 Dec 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
14 Dec 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
13 Dec 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
12 Dec 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
11 Dec 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |