Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 39 |
02 May 2024 | 64.35 | 64.46 | 64.35 | 64.46 | 64.46 | 39 |
01 May 2024 | 64.02 | 64.19 | 64.02 | 64.02 | 64.02 | 106 |
30 Apr 2024 | 65.00 | 65.25 | 64.85 | 65.25 | 65.25 | 81 |
29 Apr 2024 | 65.44 | 65.44 | 65.15 | 65.44 | 65.44 | 18 |
26 Apr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 193 |
25 Apr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 35 |
24 Apr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 34 |
23 Apr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 82 |
22 Apr 2024 | 64.50 | 64.88 | 64.45 | 64.88 | 64.88 | 20 |
19 Apr 2024 | 64.95 | 64.95 | 64.93 | 64.93 | 64.93 | 229 |
18 Apr 2024 | 65.50 | 65.50 | 65.02 | 65.02 | 65.02 | 317 |
17 Apr 2024 | 65.95 | 65.95 | 65.13 | 65.13 | 65.13 | 104 |
16 Apr 2024 | 65.60 | 65.83 | 65.60 | 65.83 | 65.83 | 80 |
15 Apr 2024 | 65.27 | 65.48 | 65.27 | 65.48 | 65.48 | 131 |
12 Apr 2024 | 65.40 | 65.40 | 65.23 | 65.23 | 65.23 | 188 |
11 Apr 2024 | 65.10 | 65.10 | 64.89 | 64.89 | 64.89 | 87 |
10 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 45 |
09 Apr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 62 |
08 Apr 2024 | 65.09 | 65.09 | 64.93 | 64.93 | 64.93 | 561 |
05 Apr 2024 | 65.09 | 65.09 | 64.92 | 64.92 | 64.92 | 198 |
04 Apr 2024 | 65.09 | 65.09 | 65.05 | 65.05 | 65.05 | 60 |
03 Apr 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 300 |
02 Apr 2024 | 65.15 | 65.15 | 64.87 | 64.87 | 64.87 | 659 |
01 Apr 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 117 |
28 Mar 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 95 |
27 Mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 5 |
26 Mar 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 9 |
25 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 37 |
22 Mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 75 |
21 Mar 2024 | 64.57 | 64.79 | 64.50 | 64.69 | 64.69 | 35 |
20 Mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 153 |
19 Mar 2024 | 65.00 | 65.10 | 65.00 | 65.07 | 65.07 | 3 |
18 Mar 2024 | 64.91 | 64.99 | 64.91 | 64.99 | 64.99 | 104 |
15 Mar 2024 | 64.94 | 65.01 | 64.75 | 65.01 | 65.01 | 400 |
14 Mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 129 |
13 Mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 39 |
12 Mar 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
11 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 22 |
08 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 22 |
07 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 46 |
06 Mar 2024 | 63.97 | 63.99 | 63.96 | 63.99 | 63.99 | 123 |
05 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 135 |
04 Mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 60 |
01 Mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 318 |
29 Feb 2024 | 63.80 | 64.06 | 63.80 | 64.06 | 64.06 | 26 |
28 Feb 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 76 |
27 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 38 |
26 Feb 2024 | 64.06 | 64.20 | 64.06 | 64.06 | 64.06 | 102 |
23 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 167 |
22 Feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 69 |
21 Feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 48 |
20 Feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 253 |
16 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 83 |
15 Feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 95 |
14 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 105 |
13 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 122 |
12 Feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 125 |
09 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 48 |
08 Feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 40 |
07 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 434 |
06 Feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 85 |
05 Feb 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 443 |
02 Feb 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 872 |
01 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 416 |
31 Jan 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 192 |
30 Jan 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 183 |
29 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 204 |
26 Jan 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 315 |
25 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 167 |
24 Jan 2024 | 63.49 | 64.00 | 63.49 | 63.79 | 63.79 | 33 |
23 Jan 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 52 |
22 Jan 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 72 |
19 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 16 |
18 Jan 2024 | 63.00 | 63.25 | 63.00 | 63.25 | 63.25 | 22 |
17 Jan 2024 | 61.88 | 62.91 | 61.88 | 62.91 | 62.91 | 726 |
16 Jan 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 66 |
12 Jan 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 403 |
11 Jan 2024 | 62.89 | 62.89 | 62.62 | 62.62 | 62.62 | 180 |
10 Jan 2024 | 62.26 | 62.29 | 62.26 | 62.29 | 62.29 | 66 |
09 Jan 2024 | 62.26 | 62.55 | 62.25 | 62.25 | 62.25 | 114 |
08 Jan 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 257 |
05 Jan 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 136 |
04 Jan 2024 | 61.81 | 62.30 | 61.81 | 62.30 | 62.30 | 315 |
03 Jan 2024 | 61.99 | 62.54 | 61.99 | 62.54 | 62.54 | 438 |
02 Jan 2024 | 61.76 | 61.78 | 61.76 | 61.78 | 61.78 | 203 |
29 Dec 2023 | 61.51 | 62.00 | 61.51 | 61.67 | 61.67 | 47 |
28 Dec 2023 | 62.50 | 62.50 | 61.88 | 61.88 | 61.88 | 273 |
27 Dec 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 251 |
26 Dec 2023 | 63.50 | 63.50 | 62.65 | 62.65 | 62.65 | 104 |
22 Dec 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 84 |
21 Dec 2023 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 87 |
20 Dec 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 11 |
19 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 342 |
18 Dec 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 73 |
15 Dec 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
14 Dec 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 405 |
13 Dec 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 200 |
12 Dec 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 66 |
11 Dec 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 620 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |