Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 119 |
20 May 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
17 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
16 May 2024 | 65.06 | 65.06 | 64.68 | 64.68 | 64.68 | - |
15 May 2024 | 64.30 | 64.70 | 64.30 | 64.70 | 64.70 | 119 |
14 May 2024 | 63.90 | 63.90 | 63.68 | 63.68 | 63.68 | - |
13 May 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
10 May 2024 | 63.00 | 63.38 | 63.00 | 63.38 | 63.38 | 100 |
09 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
08 May 2024 | 64.78 | 64.78 | 64.64 | 64.64 | 64.64 | - |
07 May 2024 | 68.16 | 68.16 | 68.06 | 68.06 | 68.06 | - |
06 May 2024 | 67.08 | 67.08 | 67.02 | 67.04 | 67.04 | 97 |
03 May 2024 | 67.52 | 67.52 | 67.44 | 67.44 | 67.44 | - |
02 May 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
30 Apr 2024 | 67.98 | 67.98 | 67.80 | 67.80 | 67.80 | - |
29 Apr 2024 | 65.52 | 65.52 | 65.00 | 65.00 | 65.00 | 2 |
26 Apr 2024 | 65.50 | 65.50 | 63.96 | 63.96 | 63.96 | 607 |
25 Apr 2024 | 64.02 | 64.20 | 62.12 | 62.12 | 62.12 | 290 |
24 Apr 2024 | 66.08 | 66.08 | 64.74 | 64.74 | 64.74 | 76 |
23 Apr 2024 | 64.92 | 65.74 | 64.92 | 65.74 | 65.74 | 7 |
22 Apr 2024 | 64.18 | 64.50 | 64.18 | 64.50 | 64.50 | 47 |
19 Apr 2024 | 65.08 | 65.08 | 64.02 | 64.02 | 64.02 | - |
18 Apr 2024 | 66.08 | 66.12 | 66.06 | 66.12 | 66.12 | 50 |
17 Apr 2024 | 66.78 | 66.78 | 66.62 | 66.62 | 66.62 | 1 |
16 Apr 2024 | 66.76 | 66.76 | 66.62 | 66.62 | 66.62 | 1 |
15 Apr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
12 Apr 2024 | 70.24 | 71.50 | 70.24 | 71.50 | 71.50 | 60 |
11 Apr 2024 | 69.46 | 69.52 | 69.46 | 69.52 | 69.52 | - |
10 Apr 2024 | 68.52 | 69.64 | 68.50 | 68.50 | 68.50 | 150 |
09 Apr 2024 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | - |
08 Apr 2024 | 67.90 | 68.86 | 67.90 | 68.86 | 68.86 | 60 |
05 Apr 2024 | 67.06 | 67.06 | 66.88 | 66.88 | 66.88 | 50 |
04 Apr 2024 | 67.04 | 67.34 | 67.04 | 67.34 | 67.34 | - |
03 Apr 2024 | 65.90 | 65.90 | 65.52 | 65.52 | 65.52 | - |
02 Apr 2024 | 67.60 | 67.60 | 66.60 | 66.60 | 66.60 | 20 |
28 Mar 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | - |
28 Mar 2024 | 60 Dividend | |||||
27 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | 1 |
26 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.90 | - |
25 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | - |
22 Mar 2024 | 68.50 | 69.50 | 68.50 | 68.50 | 7.16 | 29 |
21 Mar 2024 | 68.00 | 69.00 | 67.50 | 68.00 | 7.10 | 350 |
20 Mar 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 6.74 | 337 |
19 Mar 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 6.84 | 76 |
18 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 7.05 | 10 |
15 Mar 2024 | 67.50 | 68.50 | 67.50 | 67.50 | 7.05 | 700 |
14 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 6.84 | - |
13 Mar 2024 | 64.00 | 64.50 | 63.50 | 63.50 | 6.63 | 94 |
12 Mar 2024 | 61.50 | 62.50 | 61.50 | 62.50 | 6.53 | - |
11 Mar 2024 | 61.50 | 63.00 | 61.50 | 61.50 | 6.43 | 162 |
08 Mar 2024 | 63.00 | 63.50 | 62.00 | 62.00 | 6.48 | 265 |
07 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.58 | - |
06 Mar 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 600 |
05 Mar 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 6.37 | 207 |
04 Mar 2024 | 62.50 | 63.50 | 62.00 | 62.00 | 6.48 | 462 |
01 Mar 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 6.74 | 30 |
29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | 53 |
28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 6.32 | - |
27 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | - |
26 Feb 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 253 |
23 Feb 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 6.32 | 78 |
22 Feb 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 6.32 | - |
21 Feb 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 6.27 | - |
20 Feb 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 6.22 | 52 |
19 Feb 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 6.43 | 513 |
16 Feb 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 6.37 | 67 |
15 Feb 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 6.37 | 42 |
14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 6.27 | - |
13 Feb 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 6.22 | 70 |
12 Feb 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 6.16 | 40 |
09 Feb 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 6.06 | - |
08 Feb 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 6.11 | 9 |
07 Feb 2024 | 59.50 | 60.00 | 59.00 | 59.00 | 6.16 | 200 |
06 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 6.22 | 33 |
05 Feb 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 6.32 | 550 |
02 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 6.37 | - |
01 Feb 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 6.27 | - |
31 Jan 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 6.27 | 1,190 |
30 Jan 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 5.90 | 317 |
29 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 6.06 | - |
26 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 6.01 | - |
25 Jan 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 6.11 | 120 |
24 Jan 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 6.01 | 37 |
23 Jan 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 6.01 | - |
22 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 6.11 | - |
19 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 5.90 | - |
18 Jan 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 5.90 | 440 |
17 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 5.80 | - |
16 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.85 | - |
15 Jan 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 5.80 | 2 |
12 Jan 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 5.80 | - |
11 Jan 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 5.75 | 7 |
10 Jan 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 5.69 | - |
09 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 5.64 | - |
08 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | - |
05 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | - |
04 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 5.54 | - |
03 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 5.43 | 200 |
02 Jan 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 5.38 | - |
29 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |