Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 80.00 | 80.00 | 79.70 | 79.70 | 79.70 | 3 |
25 Apr 2024 | 78.90 | 78.90 | 78.50 | 78.70 | 78.70 | 333 |
24 Apr 2024 | 79.30 | 79.30 | 77.60 | 78.63 | 78.63 | 697 |
23 Apr 2024 | 77.50 | 79.10 | 77.50 | 79.01 | 79.01 | 444 |
22 Apr 2024 | 76.30 | 77.40 | 76.30 | 77.30 | 77.30 | 425 |
19 Apr 2024 | 76.20 | 76.30 | 75.69 | 76.30 | 76.30 | 310 |
18 Apr 2024 | 75.60 | 76.70 | 75.60 | 76.66 | 76.66 | 637 |
17 Apr 2024 | 76.10 | 76.50 | 75.80 | 76.02 | 76.02 | 862 |
16 Apr 2024 | 77.00 | 77.00 | 75.80 | 75.95 | 75.95 | 740 |
15 Apr 2024 | 77.50 | 77.50 | 76.90 | 76.90 | 76.90 | 490 |
12 Apr 2024 | 76.80 | 77.57 | 76.80 | 77.49 | 77.49 | 578 |
11 Apr 2024 | 74.40 | 76.30 | 73.91 | 76.19 | 76.19 | 863 |
10 Apr 2024 | 76.50 | 77.81 | 75.52 | 75.59 | 75.59 | 607 |
09 Apr 2024 | 75.80 | 76.70 | 75.50 | 76.67 | 76.67 | 327 |
08 Apr 2024 | 75.40 | 76.00 | 74.90 | 75.50 | 75.50 | 1,582 |
05 Apr 2024 | 75.80 | 75.80 | 74.80 | 75.11 | 75.11 | 452 |
04 Apr 2024 | 76.90 | 76.90 | 75.90 | 76.07 | 76.07 | 1,709 |
03 Apr 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 362 |
02 Apr 2024 | 78.60 | 78.60 | 76.70 | 77.39 | 77.39 | 1,089 |
28 Mar 2024 | 76.90 | 78.80 | 76.40 | 78.38 | 78.38 | 579 |
27 Mar 2024 | 75.80 | 76.20 | 74.00 | 76.00 | 76.00 | 357 |
26 Mar 2024 | 75.90 | 75.90 | 75.10 | 75.10 | 75.10 | 820 |
25 Mar 2024 | 75.70 | 75.70 | 74.10 | 75.44 | 75.44 | 493 |
22 Mar 2024 | 75.80 | 76.10 | 75.50 | 75.51 | 75.51 | 717 |
21 Mar 2024 | 75.10 | 75.90 | 74.00 | 74.00 | 74.00 | 131 |
20 Mar 2024 | 72.00 | 73.40 | 72.00 | 73.40 | 73.40 | 238 |
19 Mar 2024 | 71.60 | 71.60 | 71.20 | 71.50 | 71.50 | 671 |
18 Mar 2024 | 69.90 | 71.70 | 69.90 | 71.70 | 71.70 | 975 |
15 Mar 2024 | 69.90 | 69.90 | 69.20 | 69.90 | 69.90 | 694 |
14 Mar 2024 | 70.40 | 70.40 | 69.40 | 69.40 | 69.40 | 13 |
13 Mar 2024 | 70.80 | 70.80 | 70.10 | 70.10 | 70.10 | 892 |
12 Mar 2024 | 71.60 | 71.60 | 71.34 | 71.34 | 71.34 | 93 |
11 Mar 2024 | 71.50 | 72.20 | 71.50 | 71.50 | 71.50 | 331 |
08 Mar 2024 | 69.20 | 71.20 | 69.20 | 71.20 | 71.20 | 1,661 |
07 Mar 2024 | 68.70 | 69.10 | 68.14 | 68.14 | 68.14 | 539 |
06 Mar 2024 | 68.70 | 69.81 | 68.20 | 69.81 | 69.81 | 165 |
05 Mar 2024 | 68.40 | 68.90 | 67.60 | 67.60 | 67.60 | 875 |
04 Mar 2024 | 68.50 | 69.00 | 67.40 | 68.30 | 68.30 | 3,728 |
01 Mar 2024 | 68.70 | 68.70 | 66.80 | 66.96 | 66.96 | 191 |
29 Feb 2024 | 71.20 | 71.20 | 67.50 | 67.50 | 67.50 | 677 |
28 Feb 2024 | 74.60 | 74.60 | 70.49 | 70.49 | 70.49 | 1,504 |
27 Feb 2024 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 13 |
26 Feb 2024 | 75.50 | 75.50 | 73.80 | 74.40 | 74.40 | 107 |
23 Feb 2024 | 75.70 | 75.70 | 75.09 | 75.10 | 75.10 | 184 |
22 Feb 2024 | 75.50 | 76.40 | 75.39 | 75.40 | 75.40 | 584 |
21 Feb 2024 | 75.10 | 75.10 | 74.60 | 75.00 | 75.00 | 30 |
20 Feb 2024 | 76.50 | 76.50 | 75.00 | 75.10 | 75.10 | 61 |
19 Feb 2024 | 77.50 | 77.50 | 76.20 | 76.20 | 76.20 | 110 |
16 Feb 2024 | 76.30 | 76.90 | 76.30 | 76.90 | 76.90 | 592 |
15 Feb 2024 | 75.70 | 75.96 | 75.10 | 75.70 | 75.70 | 391 |
14 Feb 2024 | 76.30 | 76.30 | 75.20 | 75.21 | 75.21 | 30 |
13 Feb 2024 | 77.10 | 77.10 | 76.00 | 76.10 | 76.10 | 41 |
12 Feb 2024 | 76.80 | 77.70 | 76.80 | 77.10 | 77.10 | 273 |
09 Feb 2024 | 77.90 | 77.90 | 76.69 | 76.70 | 76.70 | 23 |
08 Feb 2024 | 78.00 | 78.00 | 77.40 | 77.40 | 77.40 | 380 |
07 Feb 2024 | 79.30 | 79.30 | 77.20 | 77.30 | 77.30 | 80 |
06 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 102 |
05 Feb 2024 | 80.70 | 80.70 | 79.60 | 79.60 | 79.60 | 117 |
02 Feb 2024 | 80.20 | 80.20 | 79.70 | 79.70 | 79.70 | 4 |
01 Feb 2024 | 81.40 | 81.40 | 79.60 | 79.60 | 79.60 | 31 |
31 Jan 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 6,225 |
30 Jan 2024 | 81.20 | 81.20 | 80.40 | 80.40 | 80.40 | 18 |
29 Jan 2024 | 81.30 | 81.30 | 80.60 | 80.60 | 80.60 | 68 |
26 Jan 2024 | 80.80 | 81.10 | 80.10 | 80.80 | 80.80 | 467 |
25 Jan 2024 | 81.50 | 81.50 | 80.40 | 80.40 | 80.40 | 28 |
24 Jan 2024 | 81.90 | 81.90 | 81.30 | 81.46 | 81.46 | 719 |
23 Jan 2024 | 81.80 | 82.30 | 81.10 | 81.10 | 81.10 | 416 |
22 Jan 2024 | 82.90 | 82.90 | 81.49 | 81.50 | 81.50 | 658 |
19 Jan 2024 | 81.70 | 82.40 | 81.60 | 81.60 | 81.60 | 408 |
18 Jan 2024 | 84.00 | 84.00 | 81.90 | 82.32 | 82.32 | 437 |
17 Jan 2024 | 82.50 | 83.90 | 81.70 | 81.70 | 81.70 | 734 |
16 Jan 2024 | 84.10 | 84.10 | 82.20 | 82.90 | 82.90 | 265 |
15 Jan 2024 | 84.30 | 84.50 | 83.81 | 84.13 | 84.13 | 219 |
12 Jan 2024 | 84.50 | 84.70 | 83.10 | 84.32 | 84.32 | 667 |
11 Jan 2024 | 84.40 | 84.70 | 83.50 | 84.40 | 84.40 | 702 |
10 Jan 2024 | 81.90 | 84.60 | 81.55 | 81.55 | 81.55 | 274 |
09 Jan 2024 | 83.20 | 83.20 | 81.50 | 81.60 | 81.60 | 778 |
08 Jan 2024 | 83.90 | 83.90 | 81.20 | 83.00 | 83.00 | 600 |
05 Jan 2024 | 82.20 | 82.20 | 81.20 | 82.20 | 82.20 | 469 |
04 Jan 2024 | 81.90 | 82.65 | 81.50 | 81.90 | 81.90 | 713 |
03 Jan 2024 | 82.10 | 82.10 | 80.99 | 81.20 | 81.20 | 617 |
02 Jan 2024 | 80.60 | 81.90 | 80.10 | 81.90 | 81.90 | 1,548 |
29 Dec 2023 | 80.90 | 80.90 | 79.60 | 80.00 | 80.00 | 878 |
28 Dec 2023 | 80.70 | 80.70 | 79.60 | 79.60 | 79.60 | 415 |
27 Dec 2023 | 77.60 | 80.30 | 77.60 | 80.30 | 80.30 | 296 |
22 Dec 2023 | 75.40 | 76.60 | 75.20 | 76.39 | 76.39 | 381 |
21 Dec 2023 | 74.80 | 75.30 | 74.30 | 74.90 | 74.90 | 873 |
20 Dec 2023 | 74.50 | 76.50 | 74.50 | 75.40 | 75.40 | 643 |
19 Dec 2023 | 73.20 | 74.30 | 72.90 | 73.70 | 73.70 | 2,299 |
18 Dec 2023 | 73.60 | 75.30 | 73.60 | 74.30 | 74.30 | 1,736 |
15 Dec 2023 | 75.00 | 76.10 | 73.85 | 74.88 | 74.88 | 1,550 |
14 Dec 2023 | 72.40 | 76.70 | 72.40 | 75.50 | 75.50 | 2,054 |
13 Dec 2023 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | 317 |
12 Dec 2023 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | 500 |
11 Dec 2023 | 70.30 | 71.40 | 70.00 | 71.40 | 71.40 | 1,195 |
08 Dec 2023 | 70.50 | 71.50 | 70.50 | 70.55 | 70.55 | 739 |
07 Dec 2023 | 71.70 | 71.70 | 70.20 | 70.64 | 70.64 | 551 |
06 Dec 2023 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 156 |
05 Dec 2023 | 70.20 | 71.00 | 70.10 | 70.50 | 70.50 | 180 |
04 Dec 2023 | 70.30 | 70.90 | 69.90 | 69.90 | 69.90 | 736 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |