Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 68.80 | 71.60 | 68.80 | 71.60 | 71.60 | 6 |
15 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
14 May 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
13 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
10 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
09 May 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
08 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
08 May 2024 | 2.35 Dividend | |||||
07 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
06 May 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.25 | 5 |
03 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
02 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.26 | - |
30 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.45 | - |
29 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 69.08 | - |
26 Apr 2024 | 70.00 | 70.30 | 70.00 | 70.30 | 67.97 | 664 |
25 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 68.02 | - |
24 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 68.50 | - |
23 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 67.15 | - |
22 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 66.09 | - |
19 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 65.80 | - |
18 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.13 | - |
17 Apr 2024 | 68.05 | 69.10 | 68.05 | 69.10 | 66.81 | 50 |
16 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 66.18 | - |
15 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.81 | - |
12 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.73 | - |
11 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 67.34 | - |
10 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 67.34 | - |
09 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
08 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 69.08 | - |
05 Apr 2024 | 71.95 | 71.95 | 71.60 | 71.60 | 69.23 | 20 |
04 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.82 | - |
03 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.82 | - |
02 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.82 | 183 |
28 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.86 | - |
27 Mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 69.47 | - |
26 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 68.84 | - |
25 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 68.94 | - |
22 Mar 2024 | 70.25 | 71.70 | 70.25 | 71.70 | 69.33 | 125 |
21 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.62 | 100 |
20 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 68.79 | - |
19 Mar 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 66.76 | - |
18 Mar 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 68.12 | - |
15 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.71 | - |
14 Mar 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.54 | 45 |
13 Mar 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 67.34 | - |
12 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.55 | - |
11 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 64.64 | - |
08 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 65.70 | - |
07 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 64.64 | - |
06 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
05 Mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
04 Mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 63.09 | - |
01 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.81 | - |
29 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.51 | - |
28 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.51 | - |
27 Feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.73 | - |
26 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.78 | - |
23 Feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.73 | 5 |
22 Feb 2024 | 65.65 | 66.70 | 65.65 | 66.70 | 64.49 | 1,600 |
21 Feb 2024 | 65.15 | 66.20 | 65.15 | 66.20 | 64.01 | 5 |
20 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.75 | - |
19 Feb 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 63.48 | - |
16 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.91 | - |
15 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.97 | - |
14 Feb 2024 | 67.30 | 68.00 | 67.30 | 68.00 | 65.75 | 100 |
13 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 64.25 | - |
12 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.59 | - |
09 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
08 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.59 | - |
07 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 63.72 | - |
06 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 63.72 | - |
05 Feb 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 62.99 | - |
02 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.33 | - |
01 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.61 | - |
31 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 62.32 | - |
30 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
29 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
26 Jan 2024 | 66.05 | 66.30 | 66.05 | 66.30 | 64.10 | 20 |
25 Jan 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 63.86 | - |
24 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
23 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.10 | - |
22 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.23 | - |
19 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
18 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.14 | - |
17 Jan 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 62.03 | - |
16 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.04 | - |
15 Jan 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 62.70 | - |
12 Jan 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 62.70 | - |
11 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.23 | - |
10 Jan 2024 | 65.25 | 65.25 | 64.75 | 64.75 | 62.61 | 680 |
09 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 62.90 | - |
08 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.27 | - |
05 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 62.41 | - |
04 Jan 2024 | 63.70 | 63.95 | 63.70 | 63.95 | 61.83 | 85 |
03 Jan 2024 | 64.25 | 64.40 | 64.25 | 64.40 | 62.27 | 156 |
02 Jan 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.61 | - |
29 Dec 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 61.59 | - |
28 Dec 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 62.90 | - |
27 Dec 2023 | 64.75 | 64.90 | 64.75 | 64.90 | 62.75 | 50 |
22 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 62.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |