Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 78 |
16 May 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
15 May 2024 | 74.45 | 74.45 | 73.85 | 73.85 | 73.85 | 78 |
14 May 2024 | 71.40 | 72.15 | 71.40 | 72.15 | 72.15 | 111 |
13 May 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
10 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
09 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
08 May 2024 | 71.80 | 71.80 | 69.85 | 69.85 | 69.85 | 100 |
07 May 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
07 May 2024 | 0.75 Dividend | |||||
06 May 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.20 | - |
03 May 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.20 | - |
02 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 70.82 | - |
30 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.43 | - |
29 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.88 | - |
26 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.43 | - |
25 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.03 | - |
24 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 69.93 | - |
23 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.69 | - |
22 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.18 | - |
19 Apr 2024 | 69.55 | 70.10 | 69.55 | 70.10 | 69.39 | 2 |
18 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.03 | - |
17 Apr 2024 | 71.15 | 71.45 | 71.15 | 71.45 | 70.73 | 20 |
16 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.40 | - |
15 Apr 2024 | 71.95 | 71.95 | 70.50 | 70.50 | 69.78 | 100 |
12 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.48 | - |
11 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.71 | - |
10 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.19 | - |
09 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.66 | - |
08 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.77 | - |
05 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.33 | - |
04 Apr 2024 | 65.90 | 66.70 | 65.90 | 66.70 | 66.02 | 41 |
03 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.72 | - |
02 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.41 | - |
28 Mar 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.65 | - |
27 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.85 | - |
26 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.80 | - |
25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.31 | - |
22 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.37 | - |
21 Mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.05 | - |
20 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.72 | - |
19 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.11 | - |
18 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 66.96 | - |
15 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.17 | - |
14 Mar 2024 | 66.75 | 67.35 | 66.75 | 67.35 | 66.67 | 600 |
13 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.62 | - |
12 Mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.01 | - |
11 Mar 2024 | 68.35 | 69.10 | 68.35 | 69.10 | 68.40 | 70 |
08 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.71 | - |
07 Mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.66 | - |
06 Mar 2024 | 69.45 | 69.45 | 69.00 | 69.00 | 68.30 | 100 |
05 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.42 | - |
04 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.42 | 10 |
01 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
29 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.32 | - |
28 Feb 2024 | 67.00 | 67.00 | 66.20 | 66.20 | 65.53 | 50 |
27 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.33 | - |
26 Feb 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.20 | - |
23 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.86 | - |
22 Feb 2024 | 64.85 | 64.85 | 64.20 | 64.20 | 63.55 | 500 |
21 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.39 | - |
20 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.31 | - |
19 Feb 2024 | 64.45 | 64.45 | 62.95 | 62.95 | 62.31 | 322 |
16 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 63.70 | - |
15 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.31 | - |
14 Feb 2024 | 63.00 | 63.10 | 63.00 | 63.10 | 62.46 | 70 |
13 Feb 2024 | 64.80 | 64.80 | 62.50 | 62.50 | 61.87 | 13 |
12 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 64.74 | - |
09 Feb 2024 | 65.00 | 65.10 | 64.85 | 65.10 | 64.44 | 95 |
08 Feb 2024 | 70.85 | 70.85 | 69.20 | 69.20 | 68.50 | 250 |
07 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | - |
06 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.55 | - |
05 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 73.94 | 500 |
02 Feb 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 74.88 | - |
01 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.13 | - |
31 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.64 | - |
30 Jan 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 74.88 | - |
29 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.54 | - |
26 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.73 | - |
25 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.44 | - |
24 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.73 | - |
23 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.23 | - |
22 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.72 | - |
19 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 74.98 | - |
18 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.07 | - |
17 Jan 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.81 | - |
16 Jan 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 79.63 | - |
15 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.18 | - |
12 Jan 2024 | 84.60 | 84.60 | 81.00 | 81.00 | 80.18 | 200 |
11 Jan 2024 | 85.95 | 85.95 | 85.50 | 85.50 | 84.63 | 50 |
10 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.93 | - |
09 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - |
08 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - |
05 Jan 2024 | 83.55 | 85.00 | 83.55 | 85.00 | 84.14 | 8 |
04 Jan 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.11 | - |
03 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.56 | - |
02 Jan 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 83.49 | - |
29 Dec 2023 | 83.70 | 83.95 | 83.70 | 83.95 | 83.10 | - |
28 Dec 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 83.74 | - |
27 Dec 2023 | 84.05 | 84.05 | 84.05 | 84.05 | 83.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |