Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 68.72 | 68.93 | 68.56 | 68.93 | 68.93 | 2,140 |
17 May 2024 | 69.22 | 69.22 | 69.16 | 69.16 | 69.16 | 101 |
16 May 2024 | 68.22 | 68.79 | 68.22 | 68.79 | 68.79 | 3,302 |
15 May 2024 | 68.21 | 69.53 | 68.19 | 68.96 | 68.96 | 6,433 |
14 May 2024 | 68.26 | 68.26 | 67.57 | 67.58 | 67.58 | 4,142 |
13 May 2024 | 68.98 | 69.06 | 68.38 | 68.38 | 68.38 | 7,199 |
10 May 2024 | 68.50 | 68.50 | 68.39 | 68.39 | 68.39 | 2,700 |
09 May 2024 | 67.03 | 68.31 | 67.03 | 68.31 | 68.31 | 5,561 |
08 May 2024 | 66.51 | 67.32 | 66.51 | 67.32 | 67.32 | 6,813 |
07 May 2024 | 67.21 | 67.21 | 66.72 | 66.93 | 66.93 | 5,066 |
03 May 2024 | 67.21 | 67.26 | 66.11 | 66.54 | 66.54 | 6,955 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 67.33 | 67.33 | 67.13 | 67.14 | 67.14 | 268 |
26 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 62,000 |
25 Apr 2024 | 65.10 | 65.87 | 64.71 | 65.86 | 65.86 | 132 |
24 Apr 2024 | 65.57 | 65.57 | 65.42 | 65.57 | 65.57 | 174 |
23 Apr 2024 | 65.93 | 66.17 | 65.93 | 66.05 | 66.05 | 28 |
22 Apr 2024 | 65.14 | 65.28 | 65.14 | 65.28 | 65.28 | 276 |
19 Apr 2024 | 64.16 | 64.32 | 64.13 | 64.32 | 64.32 | 45 |
18 Apr 2024 | 64.70 | 65.09 | 64.70 | 64.70 | 64.70 | 170 |
17 Apr 2024 | 65.57 | 65.57 | 64.77 | 64.77 | 64.77 | 3 |
16 Apr 2024 | 65.71 | 65.71 | 64.76 | 65.29 | 65.29 | 107 |
15 Apr 2024 | 67.74 | 67.74 | 66.74 | 66.83 | 66.83 | 103 |
12 Apr 2024 | 67.56 | 67.94 | 67.37 | 67.66 | 67.66 | 500 |
11 Apr 2024 | 68.35 | 68.56 | 68.35 | 68.43 | 68.43 | 53 |
10 Apr 2024 | 68.88 | 69.10 | 68.07 | 68.07 | 68.07 | 4,762 |
09 Apr 2024 | 71.04 | 71.04 | 69.86 | 69.86 | 69.86 | 760 |
08 Apr 2024 | 70.58 | 70.76 | 70.48 | 70.57 | 70.57 | 170 |
05 Apr 2024 | 70.10 | 70.15 | 69.88 | 70.11 | 70.11 | 276 |
04 Apr 2024 | 69.71 | 69.92 | 69.71 | 69.92 | 69.92 | 1,048 |
03 Apr 2024 | 69.02 | 69.69 | 69.02 | 69.69 | 69.69 | 5,110 |
02 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 1 |
28 Mar 2024 | 69.30 | 69.61 | 69.30 | 69.60 | 69.60 | 7 |
27 Mar 2024 | 68.99 | 69.26 | 68.48 | 69.17 | 69.17 | 177 |
26 Mar 2024 | 68.21 | 68.49 | 68.21 | 68.42 | 68.42 | 145 |
25 Mar 2024 | 67.74 | 67.74 | 67.59 | 67.59 | 67.59 | 1 |
22 Mar 2024 | 67.66 | 67.72 | 67.49 | 67.49 | 67.49 | 3 |
21 Mar 2024 | 67.83 | 67.83 | 67.49 | 67.49 | 67.49 | 345 |
20 Mar 2024 | 67.20 | 68.06 | 67.20 | 68.06 | 68.06 | 367 |
19 Mar 2024 | 66.26 | 66.43 | 66.00 | 66.30 | 66.30 | 167 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 67.11 | 67.27 | 67.11 | 67.27 | 67.27 | 1 |
14 Mar 2024 | 67.35 | 67.63 | 67.32 | 67.32 | 67.32 | 345 |
13 Mar 2024 | 65.68 | 67.09 | 65.68 | 67.09 | 67.09 | 421 |
12 Mar 2024 | 65.95 | 65.95 | 65.20 | 65.20 | 65.20 | 230 |
11 Mar 2024 | 65.55 | 65.68 | 65.55 | 65.68 | 65.68 | 1 |
08 Mar 2024 | 65.36 | 65.98 | 65.36 | 65.60 | 65.60 | 18,012 |
07 Mar 2024 | 65.79 | 65.89 | 65.79 | 65.89 | 65.89 | 5 |
06 Mar 2024 | 66.27 | 66.27 | 65.96 | 65.96 | 65.96 | 2 |
05 Mar 2024 | 65.67 | 65.83 | 65.54 | 65.83 | 65.83 | 8 |
04 Mar 2024 | 65.79 | 66.07 | 65.75 | 66.07 | 66.07 | 2,065 |
01 Mar 2024 | 65.06 | 65.97 | 65.06 | 65.79 | 65.79 | 100,008 |
29 Feb 2024 | 65.33 | 65.33 | 64.99 | 64.99 | 64.99 | 21 |
28 Feb 2024 | 65.78 | 65.97 | 64.87 | 64.87 | 64.87 | 188 |
27 Feb 2024 | 66.29 | 66.29 | 66.02 | 66.24 | 66.24 | 21 |
26 Feb 2024 | 66.60 | 66.60 | 66.04 | 66.23 | 66.23 | 142 |
23 Feb 2024 | 66.80 | 66.80 | 66.56 | 66.56 | 66.56 | 5,039 |
22 Feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 75 |
21 Feb 2024 | 67.21 | 67.21 | 67.04 | 67.04 | 67.04 | 100,000 |
20 Feb 2024 | 67.68 | 67.68 | 67.41 | 67.41 | 67.41 | 2 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 67.49 | 67.49 | 67.18 | 67.18 | 67.18 | 524 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 66.56 | 67.14 | 66.24 | 66.43 | 66.43 | 5,146 |
12 Feb 2024 | 67.59 | 67.91 | 67.59 | 67.71 | 67.71 | 4,593 |
09 Feb 2024 | 67.89 | 67.89 | 67.75 | 67.75 | 67.75 | 15,033 |
08 Feb 2024 | 68.46 | 68.46 | 67.72 | 67.72 | 67.72 | 20 |
07 Feb 2024 | 69.02 | 69.15 | 68.93 | 69.09 | 69.09 | 4,196 |
06 Feb 2024 | 68.12 | 69.00 | 68.12 | 69.00 | 69.00 | 227 |
05 Feb 2024 | 67.44 | 67.44 | 67.33 | 67.33 | 67.33 | 2 |
02 Feb 2024 | 67.41 | 67.52 | 67.41 | 67.52 | 67.52 | 1 |
01 Feb 2024 | 66.82 | 68.03 | 66.82 | 68.03 | 68.03 | 132 |
31 Jan 2024 | 67.21 | 67.36 | 67.07 | 67.36 | 67.36 | 1,113 |
30 Jan 2024 | 66.19 | 66.62 | 66.19 | 66.62 | 66.62 | 210 |
29 Jan 2024 | 66.25 | 66.27 | 66.25 | 66.27 | 66.27 | 12 |
26 Jan 2024 | 65.88 | 66.56 | 65.88 | 66.56 | 66.56 | 51 |
25 Jan 2024 | 64.83 | 65.08 | 64.00 | 65.08 | 65.08 | 142,184 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 65.23 | 65.23 | 64.01 | 64.01 | 64.01 | 273 |
19 Jan 2024 | 64.01 | 64.01 | 63.87 | 64.01 | 64.01 | 328 |
18 Jan 2024 | 63.69 | 63.86 | 63.66 | 63.66 | 63.66 | 1 |
17 Jan 2024 | 63.72 | 63.82 | 63.48 | 63.82 | 63.82 | 81 |
16 Jan 2024 | 65.09 | 65.43 | 64.76 | 64.83 | 64.83 | 2,005 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 66.52 | 66.56 | 66.52 | 66.56 | 66.56 | 145 |
11 Jan 2024 | 65.72 | 65.72 | 65.43 | 65.43 | 65.43 | 9 |
10 Jan 2024 | 65.36 | 65.39 | 65.36 | 65.39 | 65.39 | 300 |
09 Jan 2024 | 65.68 | 65.68 | 65.47 | 65.49 | 65.49 | 709 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 65.73 | 66.55 | 65.73 | 66.55 | 66.55 | 100 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 66.55 | 66.55 | 66.12 | 66.19 | 66.19 | 3 |
02 Jan 2024 | 67.61 | 67.61 | 66.85 | 66.85 | 66.85 | 420 |
29 Dec 2023 | 68.25 | 68.35 | 67.89 | 67.89 | 67.89 | 546 |
28 Dec 2023 | 68.64 | 68.64 | 68.07 | 68.07 | 68.07 | 38 |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |