Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 78.20 | 77.80 | 75.60 | 75.60 | 75.60 | 58 |
30 Apr 2024 | 78.20 | 79.40 | 77.90 | 77.90 | 77.90 | 600 |
29 Apr 2024 | 78.20 | 78.20 | 77.90 | 78.10 | 78.10 | - |
26 Apr 2024 | 76.10 | 78.10 | 76.10 | 78.10 | 78.10 | - |
25 Apr 2024 | 73.10 | 76.50 | 72.60 | 76.50 | 76.50 | 140 |
24 Apr 2024 | 70.70 | 74.10 | 70.70 | 74.10 | 74.10 | 15 |
23 Apr 2024 | 67.00 | 69.50 | 67.00 | 68.90 | 68.90 | 10 |
22 Apr 2024 | 68.60 | 69.00 | 67.20 | 67.30 | 67.30 | 200 |
19 Apr 2024 | 70.10 | 71.10 | 68.10 | 68.10 | 68.10 | 245 |
18 Apr 2024 | 73.80 | 73.80 | 71.70 | 71.70 | 71.70 | - |
17 Apr 2024 | 73.50 | 74.20 | 73.20 | 73.60 | 73.60 | 152 |
16 Apr 2024 | 74.40 | 74.40 | 73.50 | 73.50 | 73.50 | - |
15 Apr 2024 | 79.00 | 80.10 | 74.70 | 74.70 | 74.70 | 42 |
12 Apr 2024 | 79.10 | 80.30 | 79.10 | 80.00 | 80.00 | - |
11 Apr 2024 | 79.10 | 81.00 | 79.10 | 79.60 | 79.60 | 658 |
10 Apr 2024 | 79.00 | 80.50 | 78.20 | 80.50 | 80.50 | 166 |
09 Apr 2024 | 74.90 | 78.80 | 74.90 | 78.60 | 78.60 | 243 |
08 Apr 2024 | 72.10 | 75.70 | 72.10 | 75.70 | 75.70 | 30 |
05 Apr 2024 | 72.20 | 72.50 | 72.10 | 72.50 | 72.50 | - |
04 Apr 2024 | 72.20 | 73.00 | 72.20 | 73.00 | 73.00 | 1 |
03 Apr 2024 | 71.50 | 72.80 | 71.50 | 72.70 | 72.70 | - |
02 Apr 2024 | 74.40 | 74.70 | 72.10 | 72.10 | 72.10 | 270 |
28 Mar 2024 | 73.10 | 74.00 | 72.90 | 73.60 | 73.60 | 132 |
27 Mar 2024 | 71.60 | 73.10 | 71.50 | 73.10 | 73.10 | - |
26 Mar 2024 | 72.00 | 72.10 | 72.00 | 72.00 | 72.00 | - |
25 Mar 2024 | 74.30 | 74.30 | 71.50 | 72.30 | 72.30 | 25 |
22 Mar 2024 | 73.00 | 73.90 | 73.00 | 73.90 | 73.90 | 15 |
21 Mar 2024 | 72.10 | 73.20 | 72.00 | 73.20 | 73.20 | 350 |
20 Mar 2024 | 71.10 | 71.70 | 70.70 | 71.70 | 71.70 | 50 |
19 Mar 2024 | 73.90 | 74.40 | 71.30 | 71.30 | 71.30 | - |
18 Mar 2024 | 73.00 | 74.40 | 73.00 | 74.40 | 74.40 | - |
15 Mar 2024 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | 70 |
14 Mar 2024 | 74.00 | 74.50 | 73.70 | 74.00 | 74.00 | 5 |
13 Mar 2024 | 75.60 | 75.70 | 73.80 | 74.00 | 74.00 | 212 |
12 Mar 2024 | 72.80 | 74.50 | 72.80 | 74.50 | 74.50 | 37 |
11 Mar 2024 | 73.30 | 73.60 | 72.10 | 73.60 | 73.60 | - |
08 Mar 2024 | 74.50 | 74.50 | 73.90 | 73.90 | 73.90 | - |
07 Mar 2024 | 73.20 | 74.10 | 72.90 | 73.80 | 73.80 | 180 |
06 Mar 2024 | 72.80 | 73.50 | 72.50 | 73.50 | 73.50 | 10 |
05 Mar 2024 | 73.40 | 73.40 | 73.00 | 73.00 | 73.00 | 112 |
04 Mar 2024 | 72.50 | 73.60 | 72.50 | 72.90 | 72.90 | 7 |
01 Mar 2024 | 73.30 | 73.30 | 72.60 | 72.90 | 72.90 | 75 |
29 Feb 2024 | 71.40 | 73.00 | 70.90 | 72.60 | 72.60 | 293 |
28 Feb 2024 | 73.90 | 74.40 | 71.20 | 71.20 | 71.20 | 220 |
27 Feb 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 40 |
26 Feb 2024 | 71.40 | 72.10 | 70.80 | 72.10 | 72.10 | 145 |
23 Feb 2024 | 71.20 | 71.20 | 70.50 | 71.10 | 71.10 | 29 |
22 Feb 2024 | 71.10 | 72.40 | 70.90 | 70.90 | 70.90 | 278 |
21 Feb 2024 | 69.10 | 70.70 | 69.10 | 70.40 | 70.40 | 39 |
20 Feb 2024 | 71.10 | 71.70 | 69.40 | 69.40 | 69.40 | - |
19 Feb 2024 | 71.30 | 71.30 | 69.40 | 70.30 | 70.30 | 325 |
16 Feb 2024 | 73.90 | 73.90 | 70.80 | 71.60 | 71.60 | 2 |
15 Feb 2024 | 72.10 | 75.00 | 71.50 | 73.60 | 73.60 | 1,030 |
14 Feb 2024 | 66.10 | 66.50 | 65.90 | 66.50 | 66.50 | 5 |
13 Feb 2024 | 68.50 | 68.50 | 66.20 | 66.70 | 66.70 | 80 |
12 Feb 2024 | 69.50 | 69.50 | 68.00 | 68.40 | 68.40 | 217 |
09 Feb 2024 | 66.50 | 70.00 | 66.50 | 69.00 | 69.00 | 333 |
08 Feb 2024 | 65.00 | 66.30 | 64.30 | 66.30 | 66.30 | 520 |
07 Feb 2024 | 63.30 | 64.20 | 62.80 | 64.20 | 64.20 | 200 |
06 Feb 2024 | 63.80 | 63.80 | 63.00 | 63.30 | 63.30 | - |
05 Feb 2024 | 64.10 | 64.60 | 64.10 | 64.50 | 64.50 | - |
02 Feb 2024 | 65.90 | 65.90 | 64.30 | 64.30 | 64.30 | 50 |
01 Feb 2024 | 64.60 | 66.30 | 64.60 | 65.60 | 65.60 | 100 |
31 Jan 2024 | 64.60 | 65.30 | 64.60 | 65.30 | 65.30 | - |
30 Jan 2024 | 62.80 | 65.20 | 62.80 | 65.20 | 65.20 | 50 |
29 Jan 2024 | 63.10 | 64.10 | 62.30 | 62.90 | 62.90 | 258 |
26 Jan 2024 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | - |
25 Jan 2024 | 67.60 | 67.60 | 65.80 | 65.90 | 65.90 | 210 |
24 Jan 2024 | 67.40 | 68.20 | 66.30 | 68.10 | 68.10 | 120 |
23 Jan 2024 | 67.60 | 67.80 | 67.30 | 67.30 | 67.30 | 50 |
22 Jan 2024 | 67.70 | 68.10 | 67.30 | 67.70 | 67.70 | 79 |
19 Jan 2024 | 66.10 | 67.50 | 65.10 | 67.40 | 67.40 | 164 |
18 Jan 2024 | 62.30 | 63.60 | 62.30 | 63.60 | 63.60 | - |
17 Jan 2024 | 65.10 | 65.70 | 62.90 | 62.90 | 62.90 | 190 |
16 Jan 2024 | 66.20 | 66.40 | 66.10 | 66.30 | 66.30 | - |
15 Jan 2024 | 67.50 | 68.00 | 67.10 | 67.10 | 67.10 | 150 |
12 Jan 2024 | 66.20 | 67.30 | 66.10 | 67.30 | 67.30 | - |
11 Jan 2024 | 67.30 | 68.00 | 66.30 | 66.30 | 66.30 | - |
10 Jan 2024 | 67.80 | 68.40 | 67.40 | 67.40 | 67.40 | 270 |
09 Jan 2024 | 69.40 | 69.40 | 67.70 | 67.80 | 67.80 | 25 |
08 Jan 2024 | 68.70 | 68.70 | 68.10 | 68.60 | 68.60 | 6 |
05 Jan 2024 | 68.40 | 68.60 | 68.30 | 68.30 | 68.30 | 1 |
04 Jan 2024 | 68.90 | 69.20 | 68.70 | 68.70 | 68.70 | 20 |
03 Jan 2024 | 70.60 | 70.80 | 68.90 | 69.00 | 69.00 | 121 |
02 Jan 2024 | 74.10 | 74.40 | 71.00 | 71.10 | 71.10 | 131 |
29 Dec 2023 | 74.00 | 74.00 | 73.40 | 73.40 | 73.40 | - |
28 Dec 2023 | 74.60 | 74.60 | 73.50 | 74.50 | 74.50 | 75 |
27 Dec 2023 | 74.40 | 74.80 | 73.90 | 74.40 | 74.40 | 350 |
22 Dec 2023 | 74.50 | 74.80 | 74.40 | 74.40 | 74.40 | - |
21 Dec 2023 | 73.60 | 74.90 | 73.60 | 74.70 | 74.70 | 10 |
20 Dec 2023 | 74.40 | 74.80 | 73.80 | 74.80 | 74.80 | 12 |
19 Dec 2023 | 72.10 | 74.70 | 72.10 | 74.70 | 74.70 | - |
18 Dec 2023 | 75.60 | 75.60 | 73.20 | 73.20 | 73.20 | - |
15 Dec 2023 | 74.60 | 75.90 | 74.60 | 75.90 | 75.90 | - |
14 Dec 2023 | 75.10 | 75.10 | 74.30 | 74.70 | 74.70 | - |
13 Dec 2023 | 74.30 | 75.00 | 74.30 | 74.50 | 74.50 | - |
12 Dec 2023 | 76.10 | 76.40 | 74.50 | 74.50 | 74.50 | - |
11 Dec 2023 | 77.00 | 77.00 | 75.50 | 76.40 | 76.40 | 280 |
08 Dec 2023 | 77.70 | 77.90 | 77.30 | 77.30 | 77.30 | - |
07 Dec 2023 | 77.60 | 78.10 | 77.10 | 78.10 | 78.10 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |