Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 57 |
20 May 2024 | 64.78 | 64.78 | 64.22 | 64.22 | 64.22 | - |
17 May 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
16 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
15 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
14 May 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
13 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
10 May 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
09 May 2024 | 67.72 | 67.84 | 67.72 | 67.84 | 67.84 | - |
08 May 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
07 May 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
06 May 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
03 May 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
02 May 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
30 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
29 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
26 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
25 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
24 Apr 2024 | 69.16 | 69.90 | 69.16 | 69.90 | 69.90 | 57 |
23 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
22 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 20 |
19 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
18 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
17 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
16 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
15 Apr 2024 | 66.76 | 67.56 | 66.76 | 67.56 | 67.56 | 1 |
12 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
11 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
10 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
09 Apr 2024 | 68.12 | 68.94 | 68.12 | 68.94 | 68.94 | 48 |
08 Apr 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
05 Apr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
04 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
03 Apr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
02 Apr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
28 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
27 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
26 Mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
25 Mar 2024 | 72.90 | 73.58 | 72.90 | 73.58 | 73.58 | 110 |
22 Mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
21 Mar 2024 | 73.82 | 74.90 | 73.82 | 74.90 | 74.90 | 10 |
20 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
20 Mar 2024 | 0.58 Dividend | |||||
19 Mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.28 | - |
18 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 71.71 | - |
15 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.01 | - |
14 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.81 | - |
13 Mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.87 | 100 |
12 Mar 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.57 | - |
11 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.79 | - |
08 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 72.66 | - |
07 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 72.96 | - |
06 Mar 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 71.89 | - |
05 Mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.80 | - |
04 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.54 | - |
01 Mar 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 70.90 | - |
29 Feb 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.57 | - |
28 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.72 | - |
27 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.37 | - |
26 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.33 | - |
23 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.74 | - |
22 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.11 | - |
21 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.71 | - |
20 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.56 | - |
19 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.58 | - |
16 Feb 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.59 | - |
15 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.46 | - |
14 Feb 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.80 | - |
13 Feb 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.61 | - |
12 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.36 | - |
09 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.58 | - |
08 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.32 | - |
07 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.03 | - |
06 Feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.00 | - |
05 Feb 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.49 | - |
02 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.05 | - |
01 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.36 | - |
31 Jan 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.75 | - |
30 Jan 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 71.69 | - |
29 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.47 | - |
26 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.73 | - |
25 Jan 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.19 | - |
24 Jan 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.13 | - |
23 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.22 | - |
22 Jan 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.51 | - |
19 Jan 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.53 | - |
18 Jan 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.48 | - |
17 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.56 | - |
16 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.05 | - |
15 Jan 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.12 | - |
12 Jan 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.12 | - |
11 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.62 | - |
10 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.24 | - |
09 Jan 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.28 | - |
08 Jan 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.60 | - |
05 Jan 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.09 | - |
04 Jan 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.01 | - |
03 Jan 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.21 | - |
02 Jan 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.89 | - |
29 Dec 2023 | 70.18 | 70.20 | 70.18 | 70.20 | 69.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |