Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 65.60 | 66.10 | 57.70 | 58.08 | 58.08 | 12,223 |
02 May 2024 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | 60 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 65.40 | 65.40 | 64.90 | 64.90 | 64.90 | 297 |
29 Apr 2024 | 64.90 | 65.00 | 65.00 | 65.00 | 65.00 | 35 |
26 Apr 2024 | 63.65 | 64.10 | 63.80 | 63.83 | 63.83 | 10,530 |
25 Apr 2024 | 64.00 | 64.00 | 63.20 | 63.40 | 63.40 | 145 |
24 Apr 2024 | 64.80 | 64.29 | 64.10 | 64.10 | 64.10 | 100 |
23 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
22 Apr 2024 | 65.40 | 65.61 | 64.49 | 64.49 | 64.49 | 253 |
19 Apr 2024 | 65.20 | 65.00 | 64.30 | 64.79 | 64.79 | 415 |
18 Apr 2024 | 64.10 | 66.10 | 65.40 | 65.40 | 65.40 | 1,004 |
17 Apr 2024 | 62.15 | 63.02 | 61.89 | 62.90 | 62.90 | 9,907 |
16 Apr 2024 | 63.05 | 63.20 | 61.90 | 62.52 | 62.52 | 1,352 |
15 Apr 2024 | 64.50 | 64.18 | 63.69 | 63.95 | 63.95 | 620 |
12 Apr 2024 | 65.60 | 66.00 | 64.19 | 65.30 | 65.30 | 1,503 |
11 Apr 2024 | 66.15 | 66.00 | 65.29 | 65.30 | 65.30 | 501 |
10 Apr 2024 | 65.30 | 65.90 | 65.90 | 65.90 | 65.90 | 121 |
09 Apr 2024 | 66.85 | 67.00 | 65.42 | 65.42 | 65.42 | 611 |
08 Apr 2024 | 65.70 | 67.20 | 66.80 | 67.20 | 67.20 | 257 |
05 Apr 2024 | 65.70 | 65.59 | 65.20 | 65.41 | 65.41 | 423 |
04 Apr 2024 | 65.90 | 66.50 | 66.20 | 66.21 | 66.21 | 328 |
03 Apr 2024 | 66.05 | 66.20 | 65.69 | 66.01 | 66.01 | 490 |
02 Apr 2024 | 68.20 | 68.30 | 65.29 | 66.29 | 66.29 | 1,283 |
28 Mar 2024 | 67.55 | 68.00 | 67.61 | 68.00 | 68.00 | 1,008 |
27 Mar 2024 | 66.75 | 67.70 | 66.40 | 67.20 | 67.20 | 167 |
26 Mar 2024 | 65.70 | 66.90 | 66.40 | 66.60 | 66.60 | 105 |
25 Mar 2024 | 65.80 | 66.30 | 64.90 | 65.70 | 65.70 | 736 |
22 Mar 2024 | 65.00 | 65.59 | 65.40 | 65.59 | 65.59 | 2,121 |
21 Mar 2024 | 64.90 | 65.33 | 64.80 | 65.24 | 65.24 | 368 |
20 Mar 2024 | 64.10 | 64.59 | 64.00 | 64.31 | 64.31 | 471 |
19 Mar 2024 | 63.35 | 63.70 | 63.30 | 63.40 | 63.40 | 273 |
18 Mar 2024 | 63.75 | 64.00 | 63.20 | 64.00 | 64.00 | 224 |
15 Mar 2024 | 63.35 | 63.60 | 62.70 | 63.00 | 63.00 | 25,682 |
14 Mar 2024 | 64.20 | 64.50 | 62.90 | 63.14 | 63.14 | 969 |
13 Mar 2024 | 63.75 | 64.35 | 63.87 | 64.25 | 64.25 | 893 |
12 Mar 2024 | 63.15 | 63.70 | 62.80 | 63.50 | 63.50 | 166 |
11 Mar 2024 | 62.35 | 62.70 | 62.18 | 62.70 | 62.70 | 959 |
08 Mar 2024 | 61.70 | 62.60 | 61.50 | 62.60 | 62.60 | 238 |
07 Mar 2024 | 62.35 | 62.20 | 61.52 | 61.52 | 61.52 | 1,330 |
06 Mar 2024 | 62.85 | 62.60 | 62.34 | 62.34 | 62.34 | 918 |
05 Mar 2024 | 63.85 | 63.16 | 62.50 | 63.16 | 63.16 | 787 |
04 Mar 2024 | 64.10 | 64.25 | 64.10 | 64.10 | 64.10 | 1,582 |
01 Mar 2024 | 62.65 | 64.00 | 62.30 | 63.72 | 63.72 | 5,872 |
29 Feb 2024 | 62.15 | 62.50 | 62.30 | 62.35 | 62.35 | 714 |
28 Feb 2024 | 62.75 | 62.10 | 61.50 | 62.10 | 62.10 | 1,137 |
27 Feb 2024 | 61.10 | 62.49 | 61.30 | 62.33 | 62.33 | 531 |
26 Feb 2024 | 61.10 | 61.39 | 60.90 | 61.39 | 61.39 | 334 |
23 Feb 2024 | 61.10 | 61.10 | 61.00 | 61.10 | 61.10 | 69 |
22 Feb 2024 | 60.70 | 60.93 | 60.60 | 60.69 | 60.69 | 1,583 |
21 Feb 2024 | 60.60 | 61.10 | 60.41 | 60.41 | 60.41 | 414 |
20 Feb 2024 | 61.30 | 61.50 | 60.90 | 61.30 | 61.30 | 996 |
19 Feb 2024 | 61.20 | 61.30 | 60.69 | 61.23 | 61.23 | 395 |
16 Feb 2024 | 61.00 | 61.70 | 60.70 | 61.12 | 61.12 | 2,089 |
15 Feb 2024 | 60.80 | 61.00 | 60.40 | 60.57 | 60.57 | 1,193 |
14 Feb 2024 | 60.40 | 61.30 | 60.67 | 60.67 | 60.67 | 205 |
13 Feb 2024 | 62.05 | 61.60 | 60.00 | 60.80 | 60.80 | 288 |
12 Feb 2024 | 61.80 | 62.20 | 61.60 | 61.61 | 61.61 | 10,279 |
09 Feb 2024 | 62.95 | 61.99 | 61.43 | 61.47 | 61.47 | 2,788 |
08 Feb 2024 | 63.25 | 63.80 | 62.70 | 62.75 | 62.75 | 280 |
07 Feb 2024 | 64.20 | 64.05 | 63.50 | 63.50 | 63.50 | 172 |
06 Feb 2024 | 63.25 | 63.57 | 62.20 | 62.20 | 62.20 | 1,217 |
05 Feb 2024 | 62.85 | 63.20 | 62.50 | 62.90 | 62.90 | 1,084 |
02 Feb 2024 | 63.45 | 63.50 | 63.50 | 63.50 | 63.50 | 134 |
01 Feb 2024 | 63.75 | 63.50 | 63.50 | 63.50 | 63.50 | 30 |
31 Jan 2024 | 63.75 | 63.50 | 63.34 | 63.34 | 63.34 | 26 |
30 Jan 2024 | 63.85 | 63.80 | 63.20 | 63.70 | 63.70 | 114 |
29 Jan 2024 | 64.10 | 64.10 | 63.40 | 63.50 | 63.50 | 239 |
26 Jan 2024 | 64.20 | 64.40 | 64.19 | 64.19 | 64.19 | 9,537 |
25 Jan 2024 | 64.10 | 64.19 | 63.65 | 64.10 | 64.10 | 8,928 |
24 Jan 2024 | 65.40 | 64.60 | 64.11 | 64.23 | 64.23 | 627 |
23 Jan 2024 | 65.90 | 65.97 | 65.10 | 65.97 | 65.97 | 301 |
22 Jan 2024 | 64.80 | 66.30 | 64.90 | 65.50 | 65.50 | 1,106 |
19 Jan 2024 | 65.50 | 65.40 | 64.50 | 65.30 | 65.30 | 322 |
18 Jan 2024 | 63.75 | 65.60 | 63.60 | 65.30 | 65.30 | 1,009 |
17 Jan 2024 | 63.75 | 63.50 | 62.60 | 63.10 | 63.10 | 553 |
16 Jan 2024 | 64.80 | 64.20 | 63.60 | 64.09 | 64.09 | 1,594 |
15 Jan 2024 | 65.60 | 66.00 | 64.60 | 65.03 | 65.03 | 509 |
12 Jan 2024 | 64.20 | 65.10 | 64.40 | 64.81 | 64.81 | 766 |
11 Jan 2024 | 65.50 | 65.90 | 64.30 | 65.15 | 65.15 | 288 |
10 Jan 2024 | 65.60 | 66.00 | 64.89 | 64.89 | 64.89 | 310 |
09 Jan 2024 | 65.50 | 65.90 | 65.20 | 65.54 | 65.54 | 2,259 |
08 Jan 2024 | 64.60 | 65.39 | 63.60 | 65.39 | 65.39 | 2,732 |
05 Jan 2024 | 64.80 | 65.20 | 63.30 | 63.99 | 63.99 | 2,753 |
04 Jan 2024 | 65.20 | 65.60 | 64.80 | 65.20 | 65.20 | 809 |
03 Jan 2024 | 68.00 | 67.30 | 64.29 | 65.09 | 65.09 | 1,019 |
02 Jan 2024 | 67.35 | 68.20 | 67.34 | 67.34 | 67.34 | 1,834 |
29 Dec 2023 | 67.05 | 67.20 | 67.20 | 67.20 | 67.20 | 75 |
28 Dec 2023 | 66.95 | 67.10 | 66.60 | 66.94 | 66.94 | 1,848 |
27 Dec 2023 | 65.80 | 66.42 | 65.80 | 66.42 | 66.42 | 2,439 |
22 Dec 2023 | 65.70 | 66.00 | 65.60 | 65.75 | 65.75 | 745 |
21 Dec 2023 | 65.40 | 65.90 | 65.61 | 65.61 | 65.61 | 75 |
20 Dec 2023 | 65.50 | 66.30 | 65.50 | 66.05 | 66.05 | 425 |
19 Dec 2023 | 65.30 | 66.20 | 65.70 | 65.74 | 65.74 | 959 |
18 Dec 2023 | 65.20 | 65.30 | 65.20 | 65.20 | 65.20 | 112 |
15 Dec 2023 | 65.30 | 65.39 | 64.40 | 64.53 | 64.53 | 481 |
14 Dec 2023 | 62.65 | 65.70 | 63.90 | 65.08 | 65.08 | 1,287 |
13 Dec 2023 | 62.85 | 63.00 | 62.10 | 62.90 | 62.90 | 227 |
12 Dec 2023 | 63.75 | 63.10 | 62.90 | 62.90 | 62.90 | 272 |
11 Dec 2023 | 63.25 | 63.51 | 62.80 | 63.20 | 63.20 | 157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |