Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
10 May 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
09 May 2024 | 67.50 | 68.00 | 67.00 | 67.00 | 67.00 | - |
08 May 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
07 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
06 May 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - |
03 May 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - |
02 May 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - |
30 Apr 2024 | 68.50 | 68.50 | 66.50 | 67.50 | 67.50 | - |
29 Apr 2024 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
26 Apr 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
25 Apr 2024 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | - |
24 Apr 2024 | 66.00 | 68.00 | 66.00 | 66.50 | 66.50 | - |
23 Apr 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
22 Apr 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
19 Apr 2024 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | - |
18 Apr 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - |
17 Apr 2024 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | - |
16 Apr 2024 | 64.00 | 64.50 | 63.00 | 63.00 | 63.00 | - |
15 Apr 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - |
12 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
11 Apr 2024 | 67.00 | 68.50 | 67.00 | 68.00 | 68.00 | 1,000 |
10 Apr 2024 | 69.00 | 69.50 | 68.00 | 68.00 | 68.00 | - |
09 Apr 2024 | 68.50 | 69.00 | 68.00 | 69.00 | 69.00 | - |
08 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
05 Apr 2024 | 67.50 | 69.00 | 67.50 | 67.50 | 67.50 | 1,000 |
04 Apr 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - |
03 Apr 2024 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | - |
02 Apr 2024 | 70.50 | 71.50 | 70.00 | 70.00 | 70.00 | - |
28 Mar 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
28 Mar 2024 | 0.448652 Dividend | |||||
27 Mar 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.55 | - |
26 Mar 2024 | 73.50 | 74.00 | 73.00 | 73.50 | 73.05 | - |
25 Mar 2024 | 72.50 | 74.00 | 72.50 | 73.50 | 73.05 | - |
22 Mar 2024 | 74.00 | 74.50 | 74.00 | 74.00 | 73.55 | - |
21 Mar 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.04 | - |
20 Mar 2024 | 73.50 | 74.00 | 73.00 | 73.00 | 72.55 | - |
19 Mar 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 73.55 | - |
18 Mar 2024 | 74.00 | 75.50 | 74.00 | 75.50 | 75.04 | - |
15 Mar 2024 | 75.00 | 75.50 | 74.50 | 74.50 | 74.04 | - |
14 Mar 2024 | 77.00 | 78.00 | 76.50 | 76.50 | 76.03 | - |
13 Mar 2024 | 77.00 | 78.00 | 76.50 | 77.50 | 77.02 | - |
12 Mar 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.52 | - |
11 Mar 2024 | 76.00 | 76.50 | 75.50 | 75.50 | 75.04 | - |
08 Mar 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 76.53 | - |
07 Mar 2024 | 75.50 | 77.00 | 75.50 | 77.00 | 76.53 | - |
06 Mar 2024 | 76.00 | 76.50 | 76.00 | 76.00 | 75.53 | - |
05 Mar 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 76.53 | - |
04 Mar 2024 | 76.50 | 78.50 | 76.50 | 78.50 | 78.02 | - |
01 Mar 2024 | 74.00 | 74.50 | 74.00 | 74.00 | 73.55 | - |
29 Feb 2024 | 73.50 | 74.50 | 73.00 | 74.00 | 73.55 | - |
28 Feb 2024 | 73.50 | 75.00 | 73.00 | 74.50 | 74.04 | - |
28 Feb 2024 | 0.468287 Dividend | |||||
27 Feb 2024 | 74.50 | 74.50 | 73.50 | 74.00 | 73.08 | - |
26 Feb 2024 | 75.50 | 75.50 | 74.00 | 74.00 | 73.08 | - |
23 Feb 2024 | 75.50 | 76.00 | 75.00 | 75.00 | 74.07 | 50 |
22 Feb 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.05 | - |
21 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.56 | - |
20 Feb 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 74.56 | 10 |
19 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.55 | - |
16 Feb 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.04 | - |
15 Feb 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 75.55 | - |
14 Feb 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 74.07 | - |
13 Feb 2024 | 76.00 | 77.50 | 76.00 | 77.00 | 76.04 | - |
12 Feb 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 78.51 | - |
09 Feb 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.03 | - |
08 Feb 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 77.52 | - |
07 Feb 2024 | 75.50 | 78.00 | 75.50 | 78.00 | 77.03 | - |
06 Feb 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 75.05 | - |
05 Feb 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.04 | - |
02 Feb 2024 | 75.50 | 77.50 | 75.50 | 76.50 | 75.55 | - |
01 Feb 2024 | 75.00 | 75.00 | 74.00 | 74.50 | 73.57 | - |
31 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.09 | - |
30 Jan 2024 | 73.50 | 75.00 | 73.00 | 73.00 | 72.09 | - |
29 Jan 2024 | 70.50 | 72.50 | 70.50 | 72.50 | 71.60 | - |
26 Jan 2024 | 68.00 | 70.50 | 68.00 | 70.50 | 69.62 | - |
25 Jan 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.14 | - |
24 Jan 2024 | 67.50 | 69.00 | 67.00 | 69.00 | 68.14 | - |
23 Jan 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.64 | - |
22 Jan 2024 | 69.50 | 69.50 | 67.50 | 69.50 | 68.64 | - |
19 Jan 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 69.62 | - |
18 Jan 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 71.60 | - |
17 Jan 2024 | 74.00 | 74.00 | 71.00 | 72.00 | 71.10 | 100 |
16 Jan 2024 | 74.50 | 76.50 | 74.50 | 75.00 | 74.07 | 20 |
15 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.05 | - |
12 Jan 2024 | 76.50 | 78.00 | 76.50 | 77.00 | 76.04 | - |
11 Jan 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.54 | - |
10 Jan 2024 | 78.00 | 78.50 | 77.50 | 78.00 | 77.03 | - |
09 Jan 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 78.02 | - |
08 Jan 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 80.49 | - |
05 Jan 2024 | 81.00 | 83.50 | 81.00 | 83.50 | 82.46 | - |
04 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.49 | - |
03 Jan 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 80.98 | - |
02 Jan 2024 | 85.50 | 86.00 | 84.00 | 84.00 | 82.96 | - |
29 Dec 2023 | 85.50 | 86.00 | 85.50 | 86.00 | 84.93 | - |
28 Dec 2023 | 85.00 | 86.00 | 85.00 | 86.00 | 84.93 | - |
27 Dec 2023 | 84.00 | 86.00 | 84.00 | 86.00 | 84.93 | - |
22 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.47 | - |
21 Dec 2023 | 85.00 | 85.50 | 85.00 | 85.50 | 84.44 | - |
20 Dec 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 85.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |