Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 434 |
01 May 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 54 |
30 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 54 |
29 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 49 |
26 Apr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 31 |
25 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 408 |
24 Apr 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 21 |
23 Apr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 23 |
22 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 118 |
19 Apr 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 183 |
18 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 12 |
17 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 164 |
16 Apr 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 128 |
15 Apr 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 127 |
12 Apr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 103 |
11 Apr 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 14 |
10 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 85 |
09 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 81 |
08 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 44 |
05 Apr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 168 |
04 Apr 2024 | 73.25 | 73.25 | 73.23 | 73.25 | 73.25 | 1,215 |
03 Apr 2024 | 72.65 | 72.74 | 72.65 | 72.74 | 72.74 | 368 |
02 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 111 |
01 Apr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
28 Mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
27 Mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 36 |
26 Mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
25 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 22 |
22 Mar 2024 | 71.10 | 71.10 | 70.66 | 70.66 | 70.66 | 5 |
21 Mar 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 73 |
20 Mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 103 |
19 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 359 |
18 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 172 |
15 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 328 |
14 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 268 |
13 Mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 43 |
12 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 52 |
11 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 19 |
08 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 30 |
07 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 37 |
06 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 169 |
05 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 15 |
04 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 14 |
01 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 73 |
29 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 73 |
28 Feb 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 88 |
27 Feb 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 137 |
26 Feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 22 |
23 Feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1 |
22 Feb 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 17 |
21 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 12 |
20 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
16 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 11 |
15 Feb 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 10 |
14 Feb 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 11 |
13 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
12 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 14 |
09 Feb 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
08 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 17 |
07 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 219 |
06 Feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
05 Feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 55 |
02 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 9 |
01 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 4 |
31 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 5 |
30 Jan 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 25 |
29 Jan 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 125 |
26 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
25 Jan 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 38 |
24 Jan 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
23 Jan 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 11 |
22 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
19 Jan 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 4 |
18 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 20 |
17 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 105 |
16 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
12 Jan 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 98 |
11 Jan 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 250 |
10 Jan 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 2 |
09 Jan 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
08 Jan 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 2 |
05 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
04 Jan 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 102 |
03 Jan 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 4 |
02 Jan 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
29 Dec 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 80 |
28 Dec 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 61 |
27 Dec 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 230 |
26 Dec 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 30 |
22 Dec 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 65 |
21 Dec 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 5 |
20 Dec 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 30 |
19 Dec 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 2 |
18 Dec 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 9 |
15 Dec 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 19 |
14 Dec 2023 | 68.70 | 68.70 | 68.39 | 68.39 | 68.39 | 23 |
13 Dec 2023 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 6 |
12 Dec 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
11 Dec 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 35 |
08 Dec 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |