Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 46 |
25 Apr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
24 Apr 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
23 Apr 2024 | 74.80 | 75.32 | 74.80 | 75.32 | 75.32 | 46 |
22 Apr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
19 Apr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
18 Apr 2024 | 71.76 | 72.76 | 71.76 | 72.76 | 72.76 | 5 |
17 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
16 Apr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
15 Apr 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
12 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
11 Apr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
10 Apr 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
09 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
08 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
05 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
04 Apr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
03 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
02 Apr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
28 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
27 Mar 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
26 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
25 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
22 Mar 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
21 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
20 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
19 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
18 Mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
15 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
14 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
13 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
12 Mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
11 Mar 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
08 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
07 Mar 2024 | 68.10 | 71.32 | 68.10 | 71.32 | 71.32 | 50 |
06 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
05 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
04 Mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
01 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
29 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
28 Feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
27 Feb 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
26 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
23 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
22 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
21 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
20 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
19 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
16 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
15 Feb 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
14 Feb 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
13 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
12 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
09 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
08 Feb 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
07 Feb 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
06 Feb 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
05 Feb 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
02 Feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
01 Feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
31 Jan 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
30 Jan 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
29 Jan 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
26 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
25 Jan 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
24 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
23 Jan 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
22 Jan 2024 | 72.54 | 73.32 | 72.54 | 73.32 | 73.32 | 10 |
19 Jan 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
18 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
17 Jan 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
16 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
15 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
12 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
11 Jan 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
10 Jan 2024 | 73.62 | 75.38 | 73.62 | 75.38 | 75.38 | 30 |
09 Jan 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
08 Jan 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
05 Jan 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
04 Jan 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
03 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
02 Jan 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
29 Dec 2023 | 79.08 | 79.88 | 79.06 | 79.06 | 79.06 | 32 |
28 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
27 Dec 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
22 Dec 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
21 Dec 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
20 Dec 2023 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
19 Dec 2023 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
18 Dec 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
15 Dec 2023 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
14 Dec 2023 | 74.72 | 78.58 | 74.72 | 78.58 | 78.58 | 40 |
13 Dec 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
12 Dec 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
11 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
08 Dec 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
07 Dec 2023 | 74.38 | 74.38 | 72.66 | 72.66 | 72.66 | 37 |
06 Dec 2023 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
05 Dec 2023 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
04 Dec 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |