Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 61.90 | 61.90 | 60.70 | 61.00 | 61.00 | 835 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 183 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 33 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | 318 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 61.50 | 61.60 | 61.50 | 61.60 | 61.60 | 854 |
12 Apr 2024 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 789 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 26 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 19 |
05 Apr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 3 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 17 |
02 Apr 2024 | 60.80 | 61.90 | 60.79 | 61.90 | 61.90 | 485 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 165 |
26 Mar 2024 | 61.69 | 61.70 | 61.25 | 61.70 | 61.70 | 87 |
25 Mar 2024 | 60.79 | 60.80 | 60.79 | 60.80 | 60.80 | 1,798 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 78 |
19 Mar 2024 | 62.00 | 62.70 | 62.00 | 62.70 | 62.70 | 444 |
18 Mar 2024 | 61.70 | 61.72 | 60.10 | 60.10 | 60.10 | 3,546 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 63.20 | 63.20 | 62.20 | 62.20 | 62.20 | 438 |
13 Mar 2024 | 62.10 | 62.90 | 62.10 | 62.90 | 62.90 | 46 |
12 Mar 2024 | 61.40 | 62.31 | 61.40 | 62.31 | 62.31 | 912 |
11 Mar 2024 | 61.80 | 61.80 | 60.40 | 60.40 | 60.40 | 22 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 62.40 | 62.50 | 62.40 | 62.50 | 62.50 | 178 |
05 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 19 |
04 Mar 2024 | 63.10 | 63.50 | 63.10 | 63.50 | 63.50 | 114 |
01 Mar 2024 | 62.60 | 63.19 | 62.60 | 62.60 | 62.60 | 352 |
29 Feb 2024 | 62.70 | 63.00 | 61.80 | 63.00 | 63.00 | 2,193 |
28 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 57 |
27 Feb 2024 | 62.00 | 62.60 | 62.00 | 62.60 | 62.60 | 10 |
26 Feb 2024 | 62.70 | 62.70 | 61.50 | 62.30 | 62.30 | 293 |
23 Feb 2024 | 62.10 | 62.70 | 62.10 | 62.70 | 62.70 | 277 |
22 Feb 2024 | 61.70 | 62.60 | 61.70 | 62.60 | 62.60 | 37 |
21 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 5 |
20 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 36 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 61.00 | 61.00 | 60.60 | 61.00 | 61.00 | 703 |
15 Feb 2024 | 59.19 | 59.19 | 58.61 | 58.61 | 58.61 | 3,696 |
14 Feb 2024 | 60.80 | 60.80 | 60.10 | 60.10 | 60.10 | 255 |
13 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 371 |
12 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 27 |
09 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 414 |
08 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 311 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 428 |
02 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 658 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 61.70 | 61.90 | 61.50 | 61.52 | 61.52 | 1,220 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 15 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 61.70 | 62.70 | 61.70 | 62.50 | 62.50 | 1,350 |
18 Jan 2024 | 61.40 | 62.50 | 61.10 | 61.60 | 61.60 | 815 |
17 Jan 2024 | 60.90 | 61.50 | 60.70 | 61.40 | 61.40 | 148 |
16 Jan 2024 | 60.10 | 60.20 | 60.10 | 60.10 | 60.10 | 2,118 |
15 Jan 2024 | 62.90 | 63.00 | 62.30 | 62.30 | 62.30 | 2,099 |
12 Jan 2024 | 62.60 | 62.60 | 61.70 | 61.80 | 61.80 | 812 |
11 Jan 2024 | 63.00 | 63.30 | 62.91 | 62.91 | 62.91 | 1,551 |
10 Jan 2024 | 61.00 | 63.59 | 61.00 | 63.59 | 63.59 | 3,771 |
09 Jan 2024 | 60.80 | 61.39 | 60.80 | 61.39 | 61.39 | 67 |
08 Jan 2024 | 60.20 | 60.81 | 60.20 | 60.81 | 60.81 | 247 |
05 Jan 2024 | 60.20 | 60.30 | 59.70 | 60.30 | 60.30 | 1,964 |
04 Jan 2024 | 60.60 | 60.80 | 60.19 | 60.19 | 60.19 | 3,070 |
03 Jan 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 60.00 | 1,604 |
02 Jan 2024 | 60.30 | 60.30 | 59.30 | 59.70 | 59.70 | 2,753 |
29 Dec 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 82 |
28 Dec 2023 | 61.40 | 61.50 | 61.40 | 61.50 | 61.50 | 930 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 60.50 | 60.80 | 60.50 | 60.80 | 60.80 | 182 |
21 Dec 2023 | 60.51 | 60.51 | 60.50 | 60.50 | 60.50 | 1,039 |
20 Dec 2023 | 61.90 | 61.90 | 61.51 | 61.51 | 61.51 | 2,714 |
19 Dec 2023 | 62.30 | 62.31 | 62.30 | 62.31 | 62.31 | 1,423 |
18 Dec 2023 | 62.40 | 62.71 | 62.40 | 62.71 | 62.71 | 233 |
15 Dec 2023 | 61.50 | 61.60 | 61.30 | 61.30 | 61.30 | 125 |
14 Dec 2023 | 59.60 | 61.30 | 59.30 | 61.20 | 61.20 | 3,952 |
13 Dec 2023 | 57.70 | 58.10 | 57.70 | 58.01 | 58.01 | 4,464 |
12 Dec 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1,211 |
11 Dec 2023 | 58.00 | 58.50 | 57.90 | 58.10 | 58.10 | 2,450 |
08 Dec 2023 | 57.70 | 57.70 | 56.38 | 56.38 | 56.38 | 987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |