Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 71.86 | 71.92 | 71.72 | 71.72 | 71.72 | 20 |
07 Jun 2024 | 70.96 | 71.18 | 70.90 | 71.12 | 71.12 | 20 |
06 Jun 2024 | 74.52 | 74.52 | 74.30 | 74.30 | 74.30 | - |
05 Jun 2024 | 71.26 | 71.26 | 71.10 | 71.10 | 71.10 | - |
04 Jun 2024 | 71.40 | 71.96 | 70.88 | 71.96 | 71.96 | 2 |
03 Jun 2024 | 73.80 | 74.88 | 71.42 | 71.42 | 71.42 | 213 |
31 May 2024 | 77.82 | 78.32 | 74.60 | 74.60 | 74.60 | 275 |
30 May 2024 | 76.26 | 76.26 | 76.00 | 76.00 | 76.00 | - |
29 May 2024 | 76.58 | 76.58 | 75.38 | 76.54 | 76.54 | 463 |
28 May 2024 | 79.30 | 79.30 | 79.22 | 79.22 | 79.22 | - |
27 May 2024 | 79.08 | 80.00 | 78.90 | 78.90 | 78.90 | 40 |
24 May 2024 | 75.44 | 78.00 | 74.20 | 78.00 | 78.00 | 97 |
23 May 2024 | 74.56 | 75.22 | 74.56 | 75.22 | 75.22 | 15 |
22 May 2024 | 76.40 | 77.32 | 74.32 | 74.32 | 74.32 | 358 |
21 May 2024 | 74.52 | 74.54 | 74.16 | 74.16 | 74.16 | - |
20 May 2024 | 75.28 | 76.46 | 75.14 | 75.14 | 75.14 | 196 |
17 May 2024 | 75.92 | 75.94 | 75.50 | 75.50 | 75.50 | 16 |
16 May 2024 | 77.96 | 79.58 | 77.60 | 78.74 | 78.74 | 330 |
15 May 2024 | 75.42 | 76.28 | 75.42 | 76.28 | 76.28 | 40 |
14 May 2024 | 76.34 | 76.50 | 75.26 | 75.26 | 75.26 | - |
13 May 2024 | 79.52 | 79.52 | 76.08 | 76.08 | 76.08 | 1,050 |
10 May 2024 | 76.22 | 78.68 | 76.18 | 78.68 | 78.68 | 310 |
09 May 2024 | 70.22 | 75.96 | 69.90 | 75.96 | 75.96 | 41 |
08 May 2024 | 68.24 | 71.06 | 67.86 | 71.06 | 71.06 | 60 |
07 May 2024 | 72.14 | 74.80 | 69.94 | 69.94 | 69.94 | 872 |
06 May 2024 | 72.42 | 73.06 | 71.00 | 72.96 | 72.96 | 713 |
03 May 2024 | 69.86 | 69.86 | 69.56 | 69.56 | 69.56 | - |
02 May 2024 | 68.48 | 68.70 | 68.46 | 68.70 | 68.70 | - |
30 Apr 2024 | 68.52 | 68.52 | 67.82 | 67.82 | 67.82 | - |
30 Apr 2024 | 0.4075 Dividend | |||||
29 Apr 2024 | 67.72 | 67.78 | 67.52 | 67.52 | 67.11 | - |
26 Apr 2024 | 67.64 | 67.66 | 67.50 | 67.50 | 67.09 | - |
25 Apr 2024 | 67.26 | 67.28 | 66.28 | 66.28 | 65.88 | - |
24 Apr 2024 | 66.54 | 67.54 | 66.44 | 66.44 | 66.04 | 751 |
23 Apr 2024 | 65.78 | 65.80 | 65.54 | 65.54 | 65.14 | - |
22 Apr 2024 | 65.36 | 65.42 | 65.24 | 65.42 | 65.03 | - |
19 Apr 2024 | 64.38 | 65.06 | 64.38 | 65.06 | 64.67 | - |
18 Apr 2024 | 68.80 | 68.80 | 68.34 | 68.34 | 67.93 | - |
17 Apr 2024 | 69.68 | 69.84 | 69.68 | 69.84 | 69.42 | - |
16 Apr 2024 | 68.06 | 68.38 | 68.04 | 68.04 | 67.63 | 60 |
15 Apr 2024 | 68.88 | 69.70 | 68.88 | 69.70 | 69.28 | - |
12 Apr 2024 | 69.38 | 69.88 | 69.36 | 69.36 | 68.94 | 23 |
11 Apr 2024 | 67.86 | 68.92 | 67.84 | 68.04 | 67.63 | 70 |
10 Apr 2024 | 67.58 | 68.02 | 65.78 | 65.78 | 65.38 | 823 |
09 Apr 2024 | 67.46 | 67.50 | 67.42 | 67.50 | 67.09 | - |
08 Apr 2024 | 67.64 | 67.64 | 66.56 | 66.94 | 66.54 | 140 |
05 Apr 2024 | 64.70 | 64.72 | 64.60 | 64.72 | 64.33 | 10 |
04 Apr 2024 | 66.00 | 66.02 | 65.96 | 65.98 | 65.58 | - |
03 Apr 2024 | 63.12 | 67.26 | 63.02 | 67.26 | 66.85 | 15 |
02 Apr 2024 | 64.84 | 64.86 | 63.88 | 63.88 | 63.49 | - |
28 Mar 2024 | 61.60 | 61.70 | 61.30 | 61.70 | 61.33 | - |
27 Mar 2024 | 60.80 | 60.90 | 60.40 | 60.90 | 60.53 | - |
26 Mar 2024 | 62.60 | 62.60 | 62.20 | 62.60 | 62.22 | - |
25 Mar 2024 | 61.80 | 62.40 | 61.50 | 62.40 | 62.02 | - |
22 Mar 2024 | 62.00 | 62.80 | 61.30 | 62.80 | 62.42 | 91 |
21 Mar 2024 | 61.40 | 61.60 | 61.00 | 61.60 | 61.23 | - |
20 Mar 2024 | 61.40 | 62.70 | 61.40 | 62.50 | 62.12 | 385 |
19 Mar 2024 | 60.20 | 60.70 | 58.60 | 58.60 | 58.25 | 50 |
18 Mar 2024 | 59.20 | 60.60 | 58.70 | 60.60 | 60.23 | 354 |
15 Mar 2024 | 58.00 | 58.10 | 57.70 | 57.70 | 57.35 | - |
14 Mar 2024 | 57.00 | 57.60 | 57.00 | 57.60 | 57.25 | - |
13 Mar 2024 | 56.80 | 58.10 | 56.80 | 57.40 | 57.05 | 28 |
12 Mar 2024 | 55.20 | 55.30 | 55.10 | 55.30 | 54.97 | - |
11 Mar 2024 | 55.10 | 55.10 | 54.40 | 54.40 | 54.07 | - |
08 Mar 2024 | 55.00 | 55.10 | 54.80 | 54.80 | 54.47 | - |
07 Mar 2024 | 55.90 | 56.20 | 55.90 | 56.20 | 55.86 | - |
06 Mar 2024 | 54.90 | 55.00 | 54.70 | 54.70 | 54.37 | - |
05 Mar 2024 | 52.80 | 52.80 | 52.50 | 52.50 | 52.18 | - |
04 Mar 2024 | 52.40 | 52.40 | 51.70 | 51.70 | 51.39 | - |
01 Mar 2024 | 50.90 | 50.90 | 50.80 | 50.80 | 50.49 | - |
29 Feb 2024 | 50.10 | 50.20 | 49.95 | 50.10 | 49.80 | - |
28 Feb 2024 | 49.55 | 49.55 | 49.15 | 49.15 | 48.85 | - |
27 Feb 2024 | 48.25 | 48.35 | 48.15 | 48.35 | 48.06 | 150 |
26 Feb 2024 | 47.20 | 47.35 | 47.00 | 47.35 | 47.06 | 195 |
23 Feb 2024 | 47.60 | 47.60 | 47.50 | 47.50 | 47.21 | - |
22 Feb 2024 | 47.60 | 47.80 | 47.60 | 47.80 | 47.51 | - |
21 Feb 2024 | 47.45 | 48.55 | 47.35 | 48.55 | 48.26 | 21 |
20 Feb 2024 | 48.05 | 48.05 | 47.60 | 47.60 | 47.31 | - |
19 Feb 2024 | 48.05 | 48.05 | 47.80 | 47.80 | 47.51 | 100 |
16 Feb 2024 | 48.05 | 48.05 | 47.85 | 47.85 | 47.56 | 150 |
15 Feb 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 47.71 | - |
14 Feb 2024 | 48.15 | 48.25 | 48.15 | 48.20 | 47.91 | - |
13 Feb 2024 | 47.70 | 47.70 | 47.50 | 47.50 | 47.21 | - |
12 Feb 2024 | 48.20 | 48.20 | 47.30 | 47.30 | 47.01 | 90 |
09 Feb 2024 | 48.00 | 48.00 | 47.90 | 47.90 | 47.61 | - |
08 Feb 2024 | 48.80 | 48.85 | 48.80 | 48.80 | 48.51 | 11 |
07 Feb 2024 | 49.60 | 49.60 | 49.45 | 49.45 | 49.15 | - |
06 Feb 2024 | 49.60 | 50.50 | 49.55 | 49.65 | 49.35 | 15 |
05 Feb 2024 | 50.30 | 50.50 | 50.30 | 50.50 | 50.20 | - |
02 Feb 2024 | 49.50 | 50.50 | 49.50 | 49.55 | 49.25 | 80 |
01 Feb 2024 | 48.85 | 49.00 | 48.85 | 49.00 | 48.70 | - |
31 Jan 2024 | 49.30 | 49.30 | 48.90 | 48.90 | 48.60 | - |
31 Jan 2024 | 0.4075 Dividend | |||||
30 Jan 2024 | 50.10 | 51.10 | 50.10 | 51.10 | 50.39 | 150 |
29 Jan 2024 | 50.00 | 50.00 | 49.45 | 49.45 | 48.76 | 30 |
26 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.41 | - |
25 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.03 | - |
24 Jan 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.43 | - |
23 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.23 | - |
22 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |