Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 66.24 | 66.72 | 66.13 | 66.72 | 66.72 | 52 |
02 May 2024 | 66.10 | 66.45 | 65.98 | 66.16 | 66.16 | - |
30 Apr 2024 | 66.96 | 67.16 | 66.49 | 66.56 | 66.56 | 52 |
29 Apr 2024 | 67.07 | 67.23 | 66.60 | 66.74 | 66.74 | 200 |
26 Apr 2024 | 66.30 | 67.06 | 66.30 | 66.96 | 66.96 | 211 |
25 Apr 2024 | 65.09 | 65.29 | 64.52 | 65.25 | 65.25 | - |
24 Apr 2024 | 66.93 | 67.17 | 66.24 | 66.30 | 66.30 | 914 |
23 Apr 2024 | 65.58 | 66.49 | 65.58 | 66.30 | 66.30 | 32 |
22 Apr 2024 | 65.30 | 65.60 | 65.23 | 65.58 | 65.58 | - |
19 Apr 2024 | 66.11 | 66.23 | 65.38 | 65.50 | 65.50 | 305 |
18 Apr 2024 | 66.94 | 67.14 | 66.67 | 66.69 | 66.69 | 15 |
17 Apr 2024 | 67.40 | 67.79 | 66.85 | 66.99 | 66.99 | - |
16 Apr 2024 | 67.38 | 67.62 | 67.24 | 67.49 | 67.49 | - |
15 Apr 2024 | 68.50 | 69.27 | 68.14 | 68.14 | 68.14 | 15 |
12 Apr 2024 | 69.07 | 69.33 | 68.20 | 68.20 | 68.20 | 84 |
11 Apr 2024 | 68.28 | 68.82 | 68.03 | 68.82 | 68.82 | 140 |
10 Apr 2024 | 67.84 | 68.09 | 67.18 | 68.02 | 68.02 | - |
09 Apr 2024 | 68.29 | 68.29 | 67.41 | 67.49 | 67.49 | 400 |
08 Apr 2024 | 68.30 | 68.30 | 68.08 | 68.11 | 68.11 | 58 |
05 Apr 2024 | 67.50 | 68.34 | 67.38 | 68.25 | 68.25 | 370 |
04 Apr 2024 | 68.24 | 68.64 | 67.86 | 67.86 | 67.86 | 50 |
03 Apr 2024 | 67.87 | 68.59 | 67.87 | 68.52 | 68.52 | 1,225 |
02 Apr 2024 | 68.81 | 68.81 | 67.71 | 67.89 | 67.89 | 29 |
28 Mar 2024 | 68.43 | 68.67 | 68.30 | 68.51 | 68.51 | 30 |
27 Mar 2024 | 68.62 | 68.81 | 68.13 | 68.65 | 68.65 | 8 |
26 Mar 2024 | 68.65 | 68.88 | 68.65 | 68.75 | 68.75 | - |
25 Mar 2024 | 68.59 | 68.84 | 68.45 | 68.67 | 68.67 | 56 |
22 Mar 2024 | 68.90 | 69.07 | 68.57 | 68.91 | 68.91 | 2 |
21 Mar 2024 | 67.97 | 68.75 | 67.94 | 68.53 | 68.53 | 207 |
20 Mar 2024 | 67.11 | 67.34 | 67.01 | 67.17 | 67.17 | 46 |
19 Mar 2024 | 66.74 | 66.86 | 66.44 | 66.44 | 66.44 | - |
18 Mar 2024 | 66.21 | 66.75 | 66.16 | 66.75 | 66.75 | 244 |
15 Mar 2024 | 66.53 | 66.83 | 66.20 | 66.44 | 66.44 | 120 |
14 Mar 2024 | 66.84 | 66.85 | 66.49 | 66.75 | 66.75 | - |
13 Mar 2024 | 66.82 | 66.82 | 66.36 | 66.60 | 66.60 | 180 |
12 Mar 2024 | 65.90 | 66.75 | 65.87 | 66.75 | 66.75 | 150 |
11 Mar 2024 | 66.42 | 66.42 | 65.91 | 66.16 | 66.16 | 170 |
08 Mar 2024 | 67.28 | 67.86 | 67.28 | 67.86 | 67.86 | 3,744 |
07 Mar 2024 | 66.27 | 67.07 | 66.27 | 67.07 | 67.07 | - |
06 Mar 2024 | 66.35 | 66.77 | 66.34 | 66.77 | 66.77 | 26 |
05 Mar 2024 | 66.84 | 66.84 | 66.00 | 66.00 | 66.00 | 275 |
04 Mar 2024 | 66.38 | 66.93 | 66.38 | 66.93 | 66.93 | 30 |
01 Mar 2024 | 65.64 | 66.66 | 65.64 | 66.66 | 66.66 | 253 |
29 Feb 2024 | 64.80 | 64.85 | 64.73 | 64.85 | 64.85 | 536 |
28 Feb 2024 | 65.09 | 65.09 | 64.80 | 64.80 | 64.80 | - |
27 Feb 2024 | 64.81 | 65.13 | 64.81 | 65.13 | 65.13 | 205 |
26 Feb 2024 | 64.83 | 65.17 | 64.83 | 65.17 | 65.17 | 154 |
23 Feb 2024 | 65.14 | 65.21 | 65.14 | 65.17 | 65.17 | 850 |
22 Feb 2024 | 64.18 | 64.47 | 64.18 | 64.47 | 64.47 | 60 |
21 Feb 2024 | 63.18 | 63.18 | 63.07 | 63.10 | 63.10 | - |
20 Feb 2024 | 64.12 | 64.12 | 63.33 | 63.33 | 63.33 | 236 |
19 Feb 2024 | 64.10 | 64.47 | 64.10 | 64.47 | 64.47 | - |
16 Feb 2024 | 64.52 | 64.77 | 64.52 | 64.77 | 64.77 | - |
15 Feb 2024 | 64.30 | 64.65 | 64.24 | 64.24 | 64.24 | 77 |
14 Feb 2024 | 63.48 | 64.24 | 63.48 | 64.24 | 64.24 | - |
13 Feb 2024 | 63.94 | 63.94 | 63.24 | 63.75 | 63.75 | - |
12 Feb 2024 | 63.73 | 64.09 | 63.73 | 64.09 | 64.09 | 99 |
09 Feb 2024 | 63.56 | 63.72 | 63.35 | 63.72 | 63.72 | 304 |
08 Feb 2024 | 63.10 | 63.30 | 63.10 | 63.30 | 63.30 | 820 |
07 Feb 2024 | 62.42 | 62.63 | 62.37 | 62.63 | 62.63 | 1 |
06 Feb 2024 | 62.59 | 62.91 | 62.59 | 62.60 | 62.60 | 511 |
05 Feb 2024 | 62.17 | 62.40 | 62.17 | 62.40 | 62.40 | 3 |
02 Feb 2024 | 60.65 | 61.25 | 60.65 | 61.25 | 61.25 | 460 |
01 Feb 2024 | 59.74 | 60.25 | 59.74 | 60.25 | 60.25 | 234 |
31 Jan 2024 | 60.47 | 60.47 | 59.80 | 59.80 | 59.80 | 50 |
30 Jan 2024 | 60.47 | 60.61 | 60.47 | 60.61 | 60.61 | - |
29 Jan 2024 | 59.82 | 60.20 | 59.82 | 60.20 | 60.20 | 320 |
26 Jan 2024 | 60.09 | 60.12 | 59.66 | 59.71 | 59.71 | 1,576 |
25 Jan 2024 | 59.58 | 60.33 | 59.58 | 60.10 | 60.10 | - |
24 Jan 2024 | 59.23 | 59.62 | 59.23 | 59.62 | 59.62 | 236 |
23 Jan 2024 | 59.04 | 59.04 | 58.90 | 58.92 | 58.92 | - |
22 Jan 2024 | 58.83 | 59.26 | 58.83 | 59.12 | 59.12 | 1,448 |
19 Jan 2024 | 58.21 | 58.43 | 58.21 | 58.39 | 58.39 | 15 |
18 Jan 2024 | 57.17 | 58.09 | 57.17 | 58.09 | 58.09 | 50 |
17 Jan 2024 | 57.40 | 57.48 | 57.36 | 57.36 | 57.36 | 16 |
16 Jan 2024 | 57.39 | 57.67 | 57.39 | 57.67 | 57.67 | - |
15 Jan 2024 | 57.44 | 57.68 | 57.44 | 57.51 | 57.51 | 2 |
12 Jan 2024 | 56.92 | 57.43 | 56.92 | 57.29 | 57.29 | 256 |
11 Jan 2024 | 56.98 | 57.32 | 56.67 | 56.67 | 56.67 | 111 |
10 Jan 2024 | 56.25 | 56.77 | 56.25 | 56.77 | 56.77 | - |
09 Jan 2024 | 56.12 | 56.31 | 56.07 | 56.31 | 56.31 | 305 |
08 Jan 2024 | 55.18 | 55.80 | 55.11 | 55.80 | 55.80 | 53 |
05 Jan 2024 | 55.09 | 55.42 | 55.09 | 55.42 | 55.42 | - |
04 Jan 2024 | 55.20 | 55.28 | 55.02 | 55.02 | 55.02 | 40 |
03 Jan 2024 | 55.19 | 55.38 | 55.19 | 55.22 | 55.22 | 85 |
02 Jan 2024 | 55.73 | 55.73 | 55.32 | 55.32 | 55.32 | - |
29 Dec 2023 | 55.69 | 55.87 | 55.69 | 55.87 | 55.87 | 27 |
28 Dec 2023 | 55.52 | 55.73 | 55.52 | 55.73 | 55.73 | - |
27 Dec 2023 | 55.62 | 55.65 | 55.62 | 55.65 | 55.65 | 207 |
22 Dec 2023 | 55.37 | 55.68 | 55.37 | 55.59 | 55.59 | - |
21 Dec 2023 | 55.28 | 55.53 | 55.25 | 55.27 | 55.27 | - |
20 Dec 2023 | 55.68 | 55.87 | 55.58 | 55.80 | 55.80 | - |
19 Dec 2023 | 55.43 | 55.64 | 55.43 | 55.64 | 55.64 | 190 |
18 Dec 2023 | 55.23 | 55.42 | 55.23 | 55.42 | 55.42 | 1,800 |
15 Dec 2023 | 54.76 | 55.24 | 54.76 | 55.24 | 55.24 | - |
14 Dec 2023 | 55.94 | 56.00 | 54.81 | 54.81 | 54.81 | 30 |
13 Dec 2023 | 55.49 | 55.65 | 55.49 | 55.56 | 55.56 | 80 |
12 Dec 2023 | 55.21 | 55.21 | 55.13 | 55.13 | 55.13 | - |
11 Dec 2023 | 54.78 | 55.00 | 54.78 | 54.95 | 54.95 | - |
08 Dec 2023 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |