Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 67.93 | 68.18 | 67.70 | 68.25 | 68.25 | 201 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
29 Apr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
26 Apr 2024 | 67.19 | 67.19 | 67.10 | 67.07 | 67.07 | 579 |
25 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
24 Apr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
23 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
22 Apr 2024 | 64.97 | 65.15 | 64.87 | 65.16 | 65.16 | 850 |
19 Apr 2024 | 64.85 | 64.85 | 64.85 | 64.78 | 64.78 | 198 |
18 Apr 2024 | 65.65 | 65.65 | 65.04 | 65.36 | 65.36 | 750 |
17 Apr 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
16 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
15 Apr 2024 | 66.46 | 66.46 | 66.11 | 66.10 | 66.10 | 2,244 |
12 Apr 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
11 Apr 2024 | 67.46 | 67.46 | 67.46 | 67.22 | 67.22 | 736 |
10 Apr 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
09 Apr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
08 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
05 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
04 Apr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
03 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
02 Apr 2024 | 67.59 | 67.77 | 67.59 | 67.59 | 67.59 | 599 |
28 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
27 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
26 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
25 Mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
22 Mar 2024 | 66.31 | 66.91 | 66.31 | 66.79 | 66.79 | 650 |
21 Mar 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
20 Mar 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
19 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
18 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
15 Mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
14 Mar 2024 | 67.70 | 67.70 | 67.69 | 67.16 | 67.16 | 1,250 |
13 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
12 Mar 2024 | 67.89 | 67.89 | 67.89 | 67.73 | 67.73 | 1,822 |
11 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
08 Mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
07 Mar 2024 | 66.75 | 67.06 | 66.35 | 67.03 | 67.03 | 1,200 |
06 Mar 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
05 Mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
04 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
01 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
29 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
28 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
27 Feb 2024 | 65.89 | 65.89 | 65.89 | 65.93 | 65.93 | 52 |
26 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
23 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
22 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
21 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
20 Feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
19 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
16 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
15 Feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
14 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
13 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
12 Feb 2024 | 64.21 | 65.08 | 64.21 | 65.07 | 65.07 | 5,850 |
09 Feb 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
08 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
07 Feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
06 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
05 Feb 2024 | 62.91 | 62.91 | 62.91 | 62.76 | 62.76 | 750 |
02 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
01 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
31 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
30 Jan 2024 | 63.14 | 63.14 | 62.72 | 62.83 | 62.83 | 5,343 |
29 Jan 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
26 Jan 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
25 Jan 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
24 Jan 2024 | 62.93 | 63.65 | 62.93 | 63.65 | 63.65 | 885 |
23 Jan 2024 | 62.27 | 62.27 | 62.19 | 62.43 | 62.43 | 5,589 |
22 Jan 2024 | 61.96 | 61.98 | 61.96 | 62.06 | 62.06 | 2,092 |
19 Jan 2024 | 62.22 | 62.23 | 62.22 | 62.10 | 62.10 | 1,838 |
18 Jan 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
17 Jan 2024 | 61.20 | 61.25 | 60.93 | 61.01 | 61.01 | 150 |
16 Jan 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 6,400 |
15 Jan 2024 | 63.55 | 63.72 | 63.38 | 63.55 | 63.55 | 100 |
12 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
11 Jan 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
10 Jan 2024 | 63.40 | 63.54 | 63.35 | 63.31 | 63.31 | 1,000 |
09 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
08 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
05 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
04 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
03 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
02 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.00 | 65.00 | 2 |
29 Dec 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
28 Dec 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
27 Dec 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
22 Dec 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
21 Dec 2023 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
20 Dec 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
19 Dec 2023 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
18 Dec 2023 | 64.11 | 64.13 | 63.67 | 63.79 | 63.79 | 6,731 |
15 Dec 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
14 Dec 2023 | 63.68 | 63.70 | 63.64 | 64.28 | 64.28 | 2,945 |
13 Dec 2023 | 62.23 | 62.43 | 62.23 | 62.31 | 62.31 | 1,200 |
12 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
11 Dec 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
08 Dec 2023 | 62.39 | 62.39 | 62.39 | 62.24 | 62.24 | 879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |