Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 67.02 | 67.02 | 66.75 | 66.99 | 66.99 | 1,200 |
16 May 2024 | 67.24 | 67.24 | 66.84 | 66.84 | 66.84 | 2,200 |
15 May 2024 | 67.08 | 67.38 | 67.07 | 67.38 | 67.38 | 1,100 |
14 May 2024 | 66.09 | 66.40 | 65.97 | 66.40 | 66.40 | 3,500 |
13 May 2024 | 66.37 | 66.37 | 66.02 | 66.02 | 66.02 | 1,100 |
10 May 2024 | 66.26 | 66.26 | 66.12 | 66.23 | 66.23 | 1,200 |
09 May 2024 | 65.73 | 66.00 | 65.71 | 66.00 | 66.00 | 2,400 |
08 May 2024 | 65.71 | 65.82 | 65.71 | 65.82 | 65.82 | 1,300 |
07 May 2024 | 65.86 | 66.10 | 65.75 | 65.75 | 65.75 | 600 |
06 May 2024 | 65.48 | 65.76 | 65.48 | 65.76 | 65.76 | 800 |
03 May 2024 | 64.89 | 65.01 | 64.81 | 65.01 | 65.01 | 6,700 |
02 May 2024 | 63.68 | 64.07 | 63.62 | 64.04 | 64.04 | 1,900 |
01 May 2024 | 63.35 | 63.83 | 63.30 | 63.36 | 63.36 | 1,600 |
30 Apr 2024 | 64.73 | 64.91 | 63.88 | 63.88 | 63.88 | 3,000 |
29 Apr 2024 | 65.06 | 65.14 | 64.88 | 65.06 | 65.06 | 4,700 |
26 Apr 2024 | 64.92 | 64.97 | 64.92 | 64.97 | 64.97 | 300 |
25 Apr 2024 | 64.14 | 64.20 | 64.07 | 64.14 | 64.14 | 3,100 |
24 Apr 2024 | 64.59 | 64.59 | 64.36 | 64.43 | 64.43 | 1,200 |
23 Apr 2024 | 64.24 | 64.41 | 64.18 | 64.33 | 64.33 | 4,800 |
22 Apr 2024 | 62.81 | 63.67 | 62.81 | 63.27 | 63.27 | 1,200 |
19 Apr 2024 | 62.97 | 63.05 | 62.65 | 62.76 | 62.76 | 1,500 |
18 Apr 2024 | 63.84 | 63.84 | 63.76 | 63.81 | 63.81 | 1,600 |
17 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 300 |
16 Apr 2024 | 64.94 | 65.38 | 64.94 | 64.95 | 64.95 | 1,600 |
15 Apr 2024 | 65.87 | 65.87 | 65.01 | 65.01 | 65.01 | 2,300 |
12 Apr 2024 | 65.78 | 65.82 | 65.78 | 65.82 | 65.82 | 400 |
11 Apr 2024 | 66.43 | 66.98 | 66.33 | 66.98 | 66.98 | 1,800 |
10 Apr 2024 | 66.13 | 66.52 | 66.13 | 66.31 | 66.31 | 2,200 |
09 Apr 2024 | 66.83 | 67.20 | 66.83 | 67.20 | 67.20 | 700 |
08 Apr 2024 | 67.24 | 67.24 | 67.06 | 67.06 | 67.06 | 1,200 |
05 Apr 2024 | 66.68 | 67.13 | 66.65 | 66.96 | 66.96 | 2,500 |
04 Apr 2024 | 67.57 | 67.57 | 66.25 | 66.25 | 66.25 | 2,800 |
03 Apr 2024 | 67.21 | 67.26 | 67.17 | 67.17 | 67.17 | 16,800 |
02 Apr 2024 | 66.65 | 66.92 | 66.64 | 66.92 | 66.92 | 1,700 |
01 Apr 2024 | 67.81 | 67.81 | 67.35 | 67.40 | 67.40 | 700 |
01 Apr 2024 | 0.146 Dividend | |||||
28 Mar 2024 | 67.79 | 67.88 | 67.76 | 67.82 | 67.67 | 1,600 |
27 Mar 2024 | 67.48 | 67.67 | 67.19 | 67.63 | 67.48 | 4,000 |
26 Mar 2024 | 67.56 | 67.70 | 67.29 | 67.29 | 67.14 | 1,300 |
25 Mar 2024 | 67.69 | 67.69 | 67.38 | 67.38 | 67.23 | 1,400 |
22 Mar 2024 | 67.83 | 68.10 | 67.81 | 67.94 | 67.79 | 7,200 |
21 Mar 2024 | 67.92 | 68.12 | 67.88 | 67.88 | 67.73 | 2,100 |
20 Mar 2024 | 67.05 | 67.54 | 66.85 | 67.54 | 67.39 | 2,400 |
19 Mar 2024 | 66.39 | 67.13 | 66.39 | 67.13 | 66.99 | 1,000 |
18 Mar 2024 | 66.93 | 66.93 | 66.52 | 66.52 | 66.38 | 2,200 |
15 Mar 2024 | 66.53 | 66.53 | 66.39 | 66.39 | 66.25 | 2,500 |
14 Mar 2024 | 67.22 | 67.26 | 66.72 | 67.02 | 66.88 | 3,000 |
13 Mar 2024 | 67.47 | 67.52 | 67.30 | 67.30 | 67.16 | 1,600 |
12 Mar 2024 | 67.61 | 67.79 | 67.22 | 67.79 | 67.64 | 1,300 |
11 Mar 2024 | 66.64 | 66.86 | 66.64 | 66.74 | 66.60 | 1,900 |
08 Mar 2024 | 68.12 | 68.12 | 66.98 | 66.98 | 66.84 | 3,400 |
07 Mar 2024 | 67.06 | 67.77 | 67.06 | 67.59 | 67.44 | 2,300 |
06 Mar 2024 | 66.88 | 66.92 | 66.71 | 66.77 | 66.63 | 1,000 |
05 Mar 2024 | 66.14 | 66.21 | 65.88 | 66.09 | 65.95 | 1,400 |
04 Mar 2024 | 67.08 | 67.25 | 67.07 | 67.07 | 66.93 | 1,400 |
01 Mar 2024 | 66.22 | 66.94 | 66.22 | 66.94 | 66.80 | 1,700 |
29 Feb 2024 | 66.10 | 66.18 | 66.10 | 66.18 | 66.04 | 700 |
28 Feb 2024 | 65.95 | 65.97 | 65.75 | 65.75 | 65.61 | 1,600 |
27 Feb 2024 | 65.91 | 65.98 | 65.87 | 65.93 | 65.79 | 1,600 |
26 Feb 2024 | 66.23 | 66.23 | 65.97 | 65.99 | 65.85 | 1,500 |
23 Feb 2024 | 66.14 | 66.25 | 66.07 | 66.07 | 65.93 | 1,200 |
22 Feb 2024 | 65.58 | 65.97 | 65.58 | 65.97 | 65.83 | 1,400 |
21 Feb 2024 | 64.03 | 64.27 | 63.81 | 64.27 | 64.13 | 1,400 |
20 Feb 2024 | 64.17 | 64.17 | 63.91 | 64.08 | 63.94 | 2,600 |
16 Feb 2024 | 64.99 | 65.25 | 64.67 | 64.67 | 64.53 | 2,100 |
15 Feb 2024 | 64.71 | 64.89 | 64.69 | 64.85 | 64.71 | 2,700 |
14 Feb 2024 | 64.39 | 64.88 | 64.39 | 64.87 | 64.73 | 700 |
13 Feb 2024 | 64.18 | 64.31 | 64.03 | 64.05 | 63.91 | 1,900 |
12 Feb 2024 | 65.19 | 65.19 | 64.83 | 64.83 | 64.69 | 1,400 |
09 Feb 2024 | 64.85 | 65.07 | 64.85 | 65.07 | 64.93 | 1,100 |
08 Feb 2024 | 64.39 | 64.58 | 64.39 | 64.44 | 64.30 | 2,900 |
07 Feb 2024 | 64.04 | 64.41 | 64.04 | 64.35 | 64.21 | 3,800 |
06 Feb 2024 | 63.38 | 63.78 | 63.35 | 63.71 | 63.57 | 4,300 |
05 Feb 2024 | 63.32 | 63.76 | 63.32 | 63.63 | 63.49 | 1,700 |
02 Feb 2024 | 62.86 | 63.89 | 62.86 | 63.71 | 63.57 | 9,800 |
01 Feb 2024 | 62.59 | 63.23 | 62.47 | 63.23 | 63.09 | 14,600 |
31 Jan 2024 | 62.54 | 62.85 | 62.25 | 62.25 | 62.12 | 2,400 |
30 Jan 2024 | 62.98 | 63.28 | 62.98 | 63.28 | 63.14 | 5,800 |
29 Jan 2024 | 62.55 | 63.07 | 62.55 | 63.07 | 62.93 | 2,200 |
26 Jan 2024 | 62.56 | 62.93 | 62.51 | 62.63 | 62.50 | 4,800 |
25 Jan 2024 | 62.72 | 62.72 | 62.48 | 62.63 | 62.50 | 1,200 |
24 Jan 2024 | 62.82 | 63.03 | 62.48 | 62.48 | 62.35 | 2,000 |
23 Jan 2024 | 62.69 | 62.80 | 62.48 | 62.80 | 62.66 | 2,000 |
22 Jan 2024 | 62.85 | 62.88 | 62.69 | 62.88 | 62.74 | 2,600 |
19 Jan 2024 | 61.81 | 62.27 | 61.81 | 62.25 | 62.12 | 2,600 |
18 Jan 2024 | 61.09 | 61.50 | 60.93 | 61.50 | 61.37 | 1,000 |
17 Jan 2024 | 60.50 | 60.56 | 60.46 | 60.56 | 60.43 | 500 |
16 Jan 2024 | 60.74 | 61.05 | 60.74 | 61.05 | 60.92 | 2,400 |
12 Jan 2024 | 61.06 | 61.06 | 60.75 | 60.93 | 60.80 | 1,800 |
11 Jan 2024 | 60.92 | 60.97 | 60.92 | 60.97 | 60.84 | 400 |
10 Jan 2024 | 60.56 | 60.85 | 60.34 | 60.85 | 60.71 | 1,800 |
09 Jan 2024 | 60.38 | 60.51 | 60.38 | 60.39 | 60.26 | 2,500 |
08 Jan 2024 | 59.37 | 60.44 | 59.37 | 60.44 | 60.31 | 2,100 |
05 Jan 2024 | 59.63 | 59.63 | 59.38 | 59.43 | 59.30 | 900 |
04 Jan 2024 | 59.81 | 59.81 | 59.41 | 59.41 | 59.28 | 1,600 |
03 Jan 2024 | 59.65 | 59.89 | 59.58 | 59.58 | 59.45 | 2,800 |
02 Jan 2024 | 60.94 | 60.94 | 60.54 | 60.54 | 60.41 | 1,800 |
29 Dec 2023 | 61.49 | 61.49 | 61.25 | 61.26 | 61.13 | 1,300 |
28 Dec 2023 | 61.42 | 61.43 | 61.28 | 61.37 | 61.24 | 1,400 |
27 Dec 2023 | 60.90 | 61.24 | 60.90 | 61.23 | 61.10 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |