Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
02 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5 |
01 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
30 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4 |
29 Apr 2024 | 68.50 | 75.50 | 68.50 | 75.50 | 75.50 | 503 |
26 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
25 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 158 |
24 Apr 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 500 |
23 Apr 2024 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 460 |
22 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
19 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
18 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
17 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
16 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
15 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
12 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 109 |
11 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
10 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
09 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 420 |
05 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 616 |
04 Apr 2024 | 68.50 | 71.50 | 68.50 | 71.50 | 71.50 | 557 |
03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 132 |
02 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
27 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 200 |
26 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
25 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 277 |
22 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 400 |
21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 19 |
20 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
19 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
18 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
15 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 125 |
14 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
13 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
12 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 100 |
11 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 50 |
08 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 150 |
07 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 320 |
06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
04 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
01 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
29 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3,078 |
28 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 10 |
27 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
26 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
23 Feb 2024 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 501 |
22 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
21 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3 |
19 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
16 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
15 Feb 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 313 |
14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
13 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
12 Feb 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 225 |
09 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
08 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
07 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 11 |
06 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 15 |
05 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 424 |
02 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 20 |
01 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2 |
31 Jan 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 1,057 |
30 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 95 |
29 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
26 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 279 |
25 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
24 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 15 |
23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
22 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
19 Jan 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 65 |
18 Jan 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 6,269 |
17 Jan 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 246 |
16 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,000 |
15 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
12 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
11 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 135 |
10 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
09 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
08 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
05 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
04 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2 |
03 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 721 |
02 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 140 |
29 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
28 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 19 |
27 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2 |
22 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
21 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 275 |
20 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 450 |
19 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
18 Dec 2023 | 67.50 | 71.00 | 67.50 | 69.00 | 69.00 | 2,208 |
15 Dec 2023 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1,032 |
14 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 11 |
13 Dec 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 556 |
12 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
11 Dec 2023 | 71.50 | 72.00 | 67.00 | 67.00 | 67.00 | 625 |
08 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |