Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 64.20 | 65.40 | 64.20 | 64.24 | 64.24 | 2,740 |
02 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
30 Apr 2024 | 64.46 | 64.46 | 64.20 | 64.20 | 64.20 | - |
29 Apr 2024 | 64.42 | 64.44 | 64.42 | 64.44 | 64.44 | - |
26 Apr 2024 | 64.68 | 64.88 | 64.68 | 64.88 | 64.88 | - |
25 Apr 2024 | 65.32 | 65.32 | 64.78 | 64.78 | 64.78 | - |
24 Apr 2024 | 65.40 | 67.76 | 65.40 | 67.76 | 67.76 | - |
23 Apr 2024 | 65.70 | 65.90 | 65.70 | 65.90 | 65.90 | 154 |
22 Apr 2024 | 65.98 | 65.98 | 65.44 | 65.44 | 65.44 | 15 |
19 Apr 2024 | 64.74 | 65.14 | 64.74 | 65.14 | 65.14 | 30 |
18 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
17 Apr 2024 | 64.90 | 66.20 | 64.90 | 66.20 | 66.20 | 3 |
16 Apr 2024 | 64.28 | 64.70 | 64.28 | 64.70 | 64.70 | - |
15 Apr 2024 | 64.44 | 65.40 | 64.44 | 65.40 | 65.40 | 11 |
12 Apr 2024 | 64.94 | 64.98 | 64.12 | 64.26 | 64.26 | 42 |
11 Apr 2024 | 64.36 | 64.92 | 64.30 | 64.92 | 64.92 | 210 |
10 Apr 2024 | 64.80 | 64.86 | 64.58 | 64.58 | 64.58 | 4 |
09 Apr 2024 | 65.68 | 65.68 | 65.12 | 65.42 | 65.42 | 102 |
08 Apr 2024 | 66.14 | 66.38 | 66.14 | 66.28 | 66.28 | 50 |
05 Apr 2024 | 65.58 | 65.94 | 65.58 | 65.94 | 65.94 | - |
04 Apr 2024 | 67.00 | 67.00 | 65.84 | 65.84 | 65.84 | - |
03 Apr 2024 | 67.44 | 67.64 | 67.20 | 67.20 | 67.20 | 138 |
02 Apr 2024 | 69.40 | 69.40 | 67.30 | 67.30 | 67.30 | 35 |
28 Mar 2024 | 68.74 | 69.12 | 68.74 | 69.12 | 69.12 | - |
27 Mar 2024 | 68.10 | 68.60 | 68.10 | 68.60 | 68.60 | - |
26 Mar 2024 | 67.64 | 67.64 | 66.98 | 66.98 | 66.98 | - |
25 Mar 2024 | 68.10 | 68.68 | 67.94 | 67.94 | 67.94 | 252 |
22 Mar 2024 | 68.12 | 68.12 | 68.00 | 68.08 | 68.08 | 100 |
21 Mar 2024 | 68.48 | 68.48 | 67.98 | 67.98 | 67.98 | 5 |
20 Mar 2024 | 67.08 | 68.68 | 67.08 | 68.68 | 68.68 | 250 |
19 Mar 2024 | 67.98 | 68.50 | 67.40 | 67.40 | 67.40 | 175 |
18 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
15 Mar 2024 | 69.80 | 69.80 | 69.30 | 69.30 | 69.30 | - |
14 Mar 2024 | 69.76 | 70.16 | 69.76 | 70.16 | 70.16 | 10 |
13 Mar 2024 | 69.50 | 69.52 | 69.50 | 69.52 | 69.52 | - |
12 Mar 2024 | 68.68 | 69.40 | 68.68 | 69.40 | 69.40 | 10 |
11 Mar 2024 | 67.38 | 68.24 | 67.38 | 68.24 | 68.24 | - |
08 Mar 2024 | 66.80 | 67.16 | 66.80 | 67.10 | 67.10 | 320 |
07 Mar 2024 | 66.16 | 66.80 | 66.16 | 66.80 | 66.80 | 300 |
06 Mar 2024 | 65.72 | 66.56 | 65.72 | 66.56 | 66.56 | - |
05 Mar 2024 | 65.82 | 65.82 | 65.64 | 65.64 | 65.64 | - |
04 Mar 2024 | 67.00 | 67.00 | 66.74 | 67.00 | 67.00 | 202 |
01 Mar 2024 | 66.58 | 67.58 | 66.58 | 67.30 | 67.30 | 90 |
29 Feb 2024 | 64.60 | 67.00 | 64.60 | 66.52 | 66.52 | 294 |
28 Feb 2024 | 63.66 | 64.04 | 63.66 | 63.68 | 63.68 | 1,000 |
27 Feb 2024 | 63.02 | 63.18 | 63.02 | 63.18 | 63.18 | - |
26 Feb 2024 | 63.50 | 63.50 | 62.94 | 62.94 | 62.94 | 9 |
23 Feb 2024 | 63.96 | 64.00 | 63.90 | 64.00 | 64.00 | 85 |
22 Feb 2024 | 63.46 | 63.74 | 63.20 | 63.74 | 63.74 | 6 |
21 Feb 2024 | 63.08 | 63.08 | 62.98 | 62.98 | 62.98 | 76 |
20 Feb 2024 | 62.60 | 62.60 | 62.58 | 62.58 | 62.58 | 1 |
19 Feb 2024 | 61.82 | 62.42 | 61.82 | 62.42 | 62.42 | 129 |
16 Feb 2024 | 61.94 | 62.38 | 61.80 | 61.80 | 61.80 | 632 |
15 Feb 2024 | 60.66 | 61.98 | 60.66 | 61.80 | 61.80 | 90 |
14 Feb 2024 | 58.96 | 59.72 | 58.96 | 59.72 | 59.72 | 102 |
13 Feb 2024 | 59.34 | 59.34 | 58.96 | 58.96 | 58.96 | 48 |
12 Feb 2024 | 59.64 | 59.76 | 59.64 | 59.76 | 59.76 | - |
09 Feb 2024 | 59.06 | 59.60 | 59.06 | 59.60 | 59.60 | - |
08 Feb 2024 | 57.96 | 58.84 | 57.96 | 58.84 | 58.84 | - |
07 Feb 2024 | 58.08 | 58.14 | 57.96 | 58.14 | 58.14 | 53 |
06 Feb 2024 | 57.90 | 58.56 | 57.90 | 58.56 | 58.56 | 2 |
05 Feb 2024 | 57.96 | 58.02 | 57.96 | 58.02 | 58.02 | 3 |
02 Feb 2024 | 57.28 | 58.04 | 57.28 | 57.84 | 57.84 | 48 |
01 Feb 2024 | 56.78 | 57.30 | 56.78 | 57.30 | 57.30 | - |
31 Jan 2024 | 57.40 | 57.42 | 57.28 | 57.42 | 57.42 | 9 |
30 Jan 2024 | 57.42 | 57.58 | 57.42 | 57.58 | 57.58 | 10 |
29 Jan 2024 | 56.46 | 57.38 | 56.46 | 57.38 | 57.38 | 10 |
26 Jan 2024 | 53.58 | 56.70 | 53.58 | 56.70 | 56.70 | 200 |
25 Jan 2024 | 51.94 | 52.54 | 51.94 | 52.54 | 52.54 | - |
24 Jan 2024 | 52.04 | 52.16 | 51.98 | 51.98 | 51.98 | 12 |
23 Jan 2024 | 51.86 | 51.90 | 51.82 | 51.90 | 51.90 | 185 |
22 Jan 2024 | 52.14 | 52.14 | 51.98 | 51.98 | 51.98 | 1 |
19 Jan 2024 | 51.40 | 51.46 | 51.40 | 51.46 | 51.46 | - |
18 Jan 2024 | 52.46 | 52.46 | 51.76 | 51.88 | 51.88 | 18 |
17 Jan 2024 | 51.72 | 51.72 | 50.98 | 50.98 | 50.98 | 150 |
16 Jan 2024 | 53.22 | 53.22 | 52.40 | 52.40 | 52.40 | 17 |
15 Jan 2024 | 53.80 | 53.80 | 53.38 | 53.40 | 53.40 | 14 |
12 Jan 2024 | 53.68 | 53.68 | 52.24 | 53.66 | 53.66 | 440 |
11 Jan 2024 | 54.08 | 54.08 | 53.62 | 53.62 | 53.62 | 136 |
10 Jan 2024 | 54.20 | 54.58 | 54.20 | 54.58 | 54.58 | - |
09 Jan 2024 | 53.76 | 53.94 | 53.76 | 53.94 | 53.94 | - |
08 Jan 2024 | 52.10 | 53.36 | 52.10 | 53.36 | 53.36 | 52 |
05 Jan 2024 | 51.66 | 51.94 | 51.66 | 51.94 | 51.94 | - |
04 Jan 2024 | 53.32 | 53.32 | 53.02 | 53.02 | 53.02 | 72 |
03 Jan 2024 | 55.34 | 55.34 | 53.04 | 53.04 | 53.04 | 2 |
02 Jan 2024 | 55.98 | 56.00 | 55.30 | 55.30 | 55.30 | 17 |
29 Dec 2023 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
28 Dec 2023 | 56.20 | 56.20 | 55.66 | 55.66 | 55.66 | - |
27 Dec 2023 | 56.34 | 56.34 | 56.22 | 56.22 | 56.22 | 90 |
22 Dec 2023 | 56.06 | 56.06 | 55.86 | 55.86 | 55.86 | - |
21 Dec 2023 | 55.60 | 56.14 | 55.60 | 56.14 | 56.14 | - |
20 Dec 2023 | 55.32 | 55.60 | 55.16 | 55.22 | 55.22 | 120 |
19 Dec 2023 | 54.66 | 55.22 | 54.66 | 55.10 | 55.10 | 7 |
18 Dec 2023 | 55.08 | 55.08 | 54.60 | 54.60 | 54.60 | 3 |
15 Dec 2023 | 56.40 | 56.40 | 55.76 | 55.76 | 55.76 | 26 |
14 Dec 2023 | 55.16 | 56.60 | 55.16 | 56.30 | 56.30 | 624 |
13 Dec 2023 | 54.42 | 54.64 | 54.22 | 54.34 | 54.34 | 125 |
12 Dec 2023 | 54.44 | 54.66 | 54.40 | 54.54 | 54.54 | 14 |
11 Dec 2023 | 54.18 | 54.24 | 53.94 | 54.24 | 54.24 | 13 |
08 Dec 2023 | 52.60 | 54.16 | 52.60 | 53.64 | 53.64 | 126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |