Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 69.24 | 69.24 | 66.99 | 66.99 | 66.99 | 30 |
22 May 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
21 May 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
20 May 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
17 May 2024 | 71.46 | 72.09 | 71.46 | 72.09 | 72.09 | 25 |
16 May 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
15 May 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
14 May 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
13 May 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
10 May 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 50 |
09 May 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
09 May 2024 | 0.25 Dividend | |||||
08 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | - |
07 May 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.49 | 5 |
06 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.15 | - |
03 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.00 | - |
02 May 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.96 | - |
30 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.05 | - |
29 Apr 2024 | 69.75 | 70.49 | 69.75 | 70.49 | 70.24 | 18 |
26 Apr 2024 | 69.45 | 70.00 | 69.45 | 70.00 | 69.75 | 3,000 |
25 Apr 2024 | 69.72 | 69.76 | 69.72 | 69.76 | 69.51 | 24 |
24 Apr 2024 | 69.95 | 70.54 | 69.95 | 70.54 | 70.29 | 160 |
23 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.13 | - |
22 Apr 2024 | 68.73 | 70.22 | 68.73 | 70.22 | 69.97 | 125 |
19 Apr 2024 | 67.78 | 68.99 | 67.78 | 68.91 | 68.66 | 190 |
18 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.41 | - |
17 Apr 2024 | 68.53 | 68.87 | 68.53 | 68.87 | 68.62 | 280 |
16 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.41 | - |
15 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.40 | - |
12 Apr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.63 | - |
11 Apr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.59 | - |
10 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.04 | - |
09 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.07 | - |
08 Apr 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.74 | - |
05 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.46 | - |
04 Apr 2024 | 65.61 | 66.05 | 65.61 | 66.05 | 65.81 | 50 |
03 Apr 2024 | 65.85 | 66.00 | 65.85 | 66.00 | 65.76 | 400 |
02 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 66.83 | - |
28 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.46 | - |
27 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.42 | - |
26 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.47 | - |
25 Mar 2024 | 65.70 | 65.75 | 65.70 | 65.75 | 65.52 | 30 |
22 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.71 | - |
21 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.67 | - |
20 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.58 | 50 |
19 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.73 | - |
18 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.38 | - |
15 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | - |
14 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
13 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.53 | - |
12 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.98 | 50 |
11 Mar 2024 | 61.40 | 61.40 | 61.35 | 61.35 | 61.13 | 30 |
08 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.08 | - |
07 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.88 | - |
06 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.18 | - |
05 Mar 2024 | 62.00 | 62.60 | 62.00 | 62.60 | 62.38 | 160 |
04 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.63 | - |
01 Mar 2024 | 61.50 | 61.50 | 61.20 | 61.20 | 60.98 | 50 |
29 Feb 2024 | 60.25 | 60.25 | 60.10 | 60.10 | 59.89 | 160 |
28 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.18 | - |
27 Feb 2024 | 60.00 | 60.00 | 59.95 | 59.95 | 59.74 | 641 |
26 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.04 | - |
23 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.24 | - |
22 Feb 2024 | 59.00 | 59.85 | 59.00 | 59.85 | 59.64 | 60 |
21 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
20 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.14 | - |
19 Feb 2024 | 59.50 | 59.80 | 59.50 | 59.80 | 59.59 | 9 |
16 Feb 2024 | 59.70 | 60.15 | 59.70 | 60.15 | 59.94 | 43 |
15 Feb 2024 | 58.55 | 60.00 | 58.55 | 60.00 | 59.79 | 60 |
14 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.19 | - |
13 Feb 2024 | 59.60 | 59.60 | 58.65 | 58.65 | 58.44 | 3 |
12 Feb 2024 | 58.45 | 59.00 | 58.45 | 59.00 | 58.79 | 50 |
09 Feb 2024 | 57.65 | 57.85 | 57.45 | 57.85 | 57.64 | 1,802 |
08 Feb 2024 | 57.40 | 57.85 | 57.40 | 57.85 | 57.64 | 110 |
08 Feb 2024 | 0.25 Dividend | |||||
07 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.80 | - |
06 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.24 | - |
05 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.59 | - |
02 Feb 2024 | 56.80 | 57.05 | 56.80 | 57.05 | 56.60 | 45 |
01 Feb 2024 | 58.05 | 58.10 | 57.35 | 57.35 | 56.90 | 90 |
31 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.68 | - |
30 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.28 | - |
29 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.94 | - |
26 Jan 2024 | 58.25 | 58.50 | 58.25 | 58.50 | 58.04 | 70 |
25 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.74 | - |
24 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.19 | - |
23 Jan 2024 | 58.05 | 58.15 | 58.05 | 58.15 | 57.69 | 150 |
22 Jan 2024 | 58.25 | 58.75 | 58.25 | 58.75 | 58.28 | 89 |
19 Jan 2024 | 57.35 | 58.00 | 57.00 | 58.00 | 57.54 | 850 |
18 Jan 2024 | 57.75 | 57.75 | 57.15 | 57.15 | 56.70 | 55 |
17 Jan 2024 | 59.00 | 59.00 | 58.95 | 58.95 | 58.48 | 15 |
16 Jan 2024 | 59.20 | 59.40 | 59.05 | 59.40 | 58.93 | 26 |
15 Jan 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.18 | - |
12 Jan 2024 | 59.15 | 59.65 | 59.15 | 59.65 | 59.18 | 10 |
11 Jan 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.28 | - |
10 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.27 | - |
09 Jan 2024 | 62.00 | 62.00 | 61.45 | 61.45 | 60.96 | 70 |
08 Jan 2024 | 61.30 | 62.05 | 61.30 | 62.05 | 61.56 | 40 |
05 Jan 2024 | 60.90 | 61.45 | 60.90 | 61.45 | 60.96 | 10 |
04 Jan 2024 | 60.80 | 61.40 | 60.80 | 61.40 | 60.91 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |