Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 71.80 | 73.10 | 71.80 | 72.90 | 72.90 | 778 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 72.90 | 72.90 | 71.60 | 72.30 | 72.30 | 38,244 |
16 May 2024 | 72.90 | 73.00 | 72.30 | 72.30 | 72.30 | 286,275 |
15 May 2024 | 75.30 | 75.30 | 73.50 | 73.50 | 73.50 | 1,432 |
14 May 2024 | 73.50 | 73.70 | 73.20 | 73.60 | 73.60 | 184,755 |
13 May 2024 | 72.60 | 74.10 | 72.40 | 73.20 | 73.20 | 243,940 |
10 May 2024 | 72.10 | 72.50 | 71.70 | 72.40 | 72.40 | 324 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 71.10 | 71.20 | 69.00 | 70.26 | 70.26 | 1,466 |
07 May 2024 | 71.80 | 73.30 | 71.30 | 72.40 | 72.40 | 1,935 |
03 May 2024 | 71.10 | 72.90 | 70.80 | 72.40 | 72.40 | 1,892 |
02 May 2024 | 68.30 | 69.80 | 68.30 | 69.70 | 69.70 | 1,249 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 69.40 | 69.40 | 68.20 | 68.20 | 68.20 | 1,522 |
29 Apr 2024 | 69.40 | 69.40 | 68.60 | 69.40 | 69.40 | 403 |
26 Apr 2024 | 68.60 | 69.55 | 68.55 | 69.19 | 69.19 | 1,934 |
25 Apr 2024 | 68.60 | 69.00 | 68.08 | 68.61 | 68.61 | 13,976 |
24 Apr 2024 | 68.70 | 69.01 | 68.10 | 68.55 | 68.55 | 1,318 |
23 Apr 2024 | 69.20 | 69.20 | 68.85 | 69.04 | 69.04 | 2,168 |
22 Apr 2024 | 68.70 | 69.11 | 68.30 | 69.11 | 69.11 | 667 |
19 Apr 2024 | 69.30 | 70.00 | 68.90 | 69.43 | 69.43 | 5,853 |
18 Apr 2024 | 67.90 | 69.91 | 67.80 | 68.66 | 68.66 | 3,894 |
17 Apr 2024 | 69.00 | 69.30 | 68.00 | 68.86 | 68.86 | 1,625 |
16 Apr 2024 | 69.40 | 69.80 | 68.90 | 69.10 | 69.10 | 5,594 |
15 Apr 2024 | 69.60 | 70.70 | 69.59 | 70.37 | 70.37 | 3,125 |
12 Apr 2024 | 69.80 | 70.50 | 69.60 | 70.01 | 70.01 | 8,062 |
11 Apr 2024 | 68.60 | 69.41 | 68.60 | 69.41 | 69.41 | 7,648 |
10 Apr 2024 | 68.90 | 69.10 | 68.05 | 68.96 | 68.96 | 1,755 |
09 Apr 2024 | 68.10 | 68.50 | 67.70 | 67.75 | 67.75 | 1,938 |
08 Apr 2024 | 68.10 | 68.58 | 68.00 | 68.26 | 68.26 | 470 |
05 Apr 2024 | 68.30 | 69.00 | 68.19 | 68.78 | 68.78 | 3,443 |
04 Apr 2024 | 68.90 | 69.00 | 68.40 | 68.75 | 68.75 | 3,204 |
03 Apr 2024 | 67.80 | 68.66 | 67.80 | 68.04 | 68.04 | 3,007 |
02 Apr 2024 | 69.80 | 70.40 | 68.10 | 68.72 | 68.72 | 7,122 |
28 Mar 2024 | 69.15 | 69.35 | 69.06 | 69.09 | 69.09 | 9,036 |
27 Mar 2024 | 68.95 | 69.15 | 68.03 | 68.53 | 68.53 | 57,169 |
26 Mar 2024 | 68.15 | 68.20 | 67.60 | 67.60 | 67.60 | 888 |
25 Mar 2024 | 66.35 | 67.15 | 66.35 | 66.57 | 66.57 | 485 |
22 Mar 2024 | 68.20 | 68.20 | 66.70 | 67.01 | 67.01 | 1,541 |
21 Mar 2024 | 68.85 | 68.85 | 67.45 | 67.82 | 67.82 | 2,416 |
20 Mar 2024 | 67.80 | 68.01 | 67.55 | 67.59 | 67.59 | 1,992 |
19 Mar 2024 | 68.20 | 68.60 | 67.85 | 67.91 | 67.91 | 312,903 |
18 Mar 2024 | 70.30 | 70.30 | 68.50 | 68.66 | 68.66 | 60,595 |
15 Mar 2024 | 70.15 | 70.15 | 69.35 | 69.35 | 69.35 | 1,806 |
14 Mar 2024 | 70.15 | 71.06 | 70.05 | 70.62 | 70.62 | 6,144 |
13 Mar 2024 | 70.55 | 70.80 | 69.99 | 70.26 | 70.26 | 4,724 |
12 Mar 2024 | 69.40 | 69.85 | 69.40 | 69.55 | 69.55 | 682 |
11 Mar 2024 | 69.85 | 69.85 | 68.50 | 68.90 | 68.90 | 5,486 |
08 Mar 2024 | 70.10 | 70.10 | 68.95 | 69.30 | 69.30 | 122,961 |
07 Mar 2024 | 68.35 | 69.70 | 68.35 | 69.45 | 69.45 | 3,519 |
06 Mar 2024 | 66.50 | 69.00 | 66.50 | 68.24 | 68.24 | 134,187 |
05 Mar 2024 | 68.25 | 68.45 | 66.95 | 66.95 | 66.95 | 6,185 |
04 Mar 2024 | 69.20 | 69.70 | 68.55 | 68.92 | 68.92 | 5,163 |
01 Mar 2024 | 69.35 | 69.65 | 69.20 | 69.45 | 69.45 | 69,580 |
29 Feb 2024 | 68.20 | 69.40 | 67.95 | 68.95 | 68.95 | 14,015 |
28 Feb 2024 | 70.00 | 70.00 | 67.65 | 67.80 | 67.80 | 2,460 |
27 Feb 2024 | 67.80 | 68.70 | 67.65 | 67.82 | 67.82 | 16,831 |
26 Feb 2024 | 66.20 | 67.71 | 66.00 | 66.77 | 66.77 | 7,594 |
23 Feb 2024 | 66.45 | 66.81 | 66.45 | 66.50 | 66.50 | 4,011 |
22 Feb 2024 | 67.30 | 67.50 | 66.70 | 66.70 | 66.70 | 2,566 |
21 Feb 2024 | 68.25 | 68.25 | 67.30 | 67.51 | 67.51 | 62,005 |
20 Feb 2024 | 67.20 | 68.25 | 67.20 | 67.95 | 67.95 | 7,380 |
19 Feb 2024 | 67.30 | 67.45 | 66.90 | 67.30 | 67.30 | 60,166 |
16 Feb 2024 | 67.50 | 67.90 | 67.10 | 67.14 | 67.14 | 4,625 |
15 Feb 2024 | 67.15 | 67.98 | 66.59 | 67.40 | 67.40 | 7,052 |
14 Feb 2024 | 67.00 | 67.00 | 66.45 | 66.64 | 66.64 | 5,726 |
13 Feb 2024 | 67.40 | 67.58 | 66.10 | 67.24 | 67.24 | 4,417 |
12 Feb 2024 | 67.05 | 67.50 | 66.25 | 67.27 | 67.27 | 435,058 |
09 Feb 2024 | 66.50 | 67.02 | 66.00 | 66.29 | 66.29 | 119,831 |
08 Feb 2024 | 65.90 | 66.95 | 65.35 | 66.48 | 66.48 | 17,678 |
07 Feb 2024 | 66.05 | 66.40 | 64.70 | 65.32 | 65.32 | 117,059 |
06 Feb 2024 | 66.00 | 66.20 | 64.75 | 65.75 | 65.75 | 70,978 |
05 Feb 2024 | 71.85 | 72.55 | 71.59 | 71.59 | 71.59 | 2,393 |
02 Feb 2024 | 72.10 | 72.10 | 71.59 | 71.60 | 71.60 | 2,024 |
01 Feb 2024 | 71.60 | 71.60 | 70.65 | 70.70 | 70.70 | 67,698 |
31 Jan 2024 | 71.10 | 71.35 | 70.70 | 71.05 | 71.05 | 1,709 |
30 Jan 2024 | 69.35 | 70.95 | 69.35 | 69.47 | 69.47 | 886 |
29 Jan 2024 | 70.55 | 70.70 | 69.65 | 69.66 | 69.66 | 2,589 |
26 Jan 2024 | 70.80 | 71.30 | 70.80 | 70.95 | 70.95 | 1,364 |
25 Jan 2024 | 70.80 | 71.15 | 70.60 | 71.15 | 71.15 | 1,491 |
24 Jan 2024 | 71.05 | 71.05 | 70.25 | 70.78 | 70.78 | 15,481 |
23 Jan 2024 | 71.50 | 72.00 | 70.85 | 71.20 | 71.20 | 60,486 |
22 Jan 2024 | 71.35 | 72.00 | 71.25 | 71.90 | 71.90 | 10,457 |
19 Jan 2024 | 70.45 | 70.80 | 69.88 | 70.30 | 70.30 | 3,345 |
18 Jan 2024 | 71.60 | 71.85 | 71.25 | 71.46 | 71.46 | 18,990 |
17 Jan 2024 | 71.30 | 71.55 | 70.50 | 70.75 | 70.75 | 7,601 |
16 Jan 2024 | 73.35 | 73.41 | 72.65 | 73.25 | 73.25 | 2,888 |
15 Jan 2024 | 74.45 | 74.45 | 73.65 | 74.00 | 74.00 | 49,689 |
12 Jan 2024 | 75.00 | 75.17 | 74.35 | 75.15 | 75.15 | 1,658 |
11 Jan 2024 | 75.05 | 75.55 | 74.25 | 74.77 | 74.77 | 1,235 |
10 Jan 2024 | 74.95 | 74.95 | 74.15 | 74.55 | 74.55 | 4,537 |
09 Jan 2024 | 75.05 | 75.45 | 74.93 | 75.15 | 75.15 | 4,177 |
08 Jan 2024 | 75.00 | 75.20 | 74.05 | 74.96 | 74.96 | 5,243 |
05 Jan 2024 | 74.65 | 75.15 | 73.75 | 74.54 | 74.54 | 2,946 |
04 Jan 2024 | 73.00 | 75.35 | 73.00 | 74.64 | 74.64 | 7,012 |
03 Jan 2024 | 76.90 | 76.90 | 73.60 | 73.88 | 73.88 | 9,929 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 76.45 | 76.46 | 76.00 | 76.24 | 76.24 | 3,838 |
28 Dec 2023 | 76.45 | 76.66 | 76.05 | 76.13 | 76.13 | 17,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |