Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 71.64 | 71.64 | 367,200 |
09 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
08 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
07 May 2024 | 71.66 | 71.66 | 71.60 | 71.71 | 71.71 | 1,399 |
03 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
02 May 2024 | 69.05 | 69.23 | 69.05 | 69.24 | 69.24 | 719 |
01 May 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
30 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
29 Apr 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
26 Apr 2024 | 68.37 | 68.58 | 68.30 | 68.21 | 68.21 | 14,515 |
25 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
24 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
23 Apr 2024 | 67.65 | 67.80 | 67.65 | 67.93 | 67.93 | 8,039 |
22 Apr 2024 | 66.93 | 66.93 | 66.82 | 66.86 | 66.86 | 436 |
19 Apr 2024 | 65.76 | 65.93 | 65.70 | 66.39 | 66.39 | 522 |
18 Apr 2024 | 66.70 | 66.83 | 66.70 | 66.73 | 66.73 | 3,103 |
17 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
16 Apr 2024 | 66.19 | 66.19 | 66.19 | 65.88 | 65.88 | 140 |
15 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
12 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
11 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
10 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
09 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.01 | 70.01 | 100 |
08 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
05 Apr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 79 |
04 Apr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
03 Apr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
02 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
28 Mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
27 Mar 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
26 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.35 | 69.35 | 1 |
25 Mar 2024 | 69.44 | 69.64 | 69.44 | 69.64 | 69.64 | 151 |
22 Mar 2024 | 69.41 | 69.41 | 69.41 | 69.25 | 69.25 | 205 |
21 Mar 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 79 |
20 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
19 Mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
18 Mar 2024 | 69.27 | 69.27 | 69.27 | 69.14 | 69.14 | 50 |
15 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
14 Mar 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
13 Mar 2024 | 70.76 | 70.77 | 70.76 | 70.86 | 70.86 | 2,242 |
12 Mar 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
11 Mar 2024 | 69.90 | 69.96 | 69.90 | 69.94 | 69.94 | 1,570 |
08 Mar 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
07 Mar 2024 | 70.32 | 70.32 | 70.32 | 70.53 | 70.53 | 2,000 |
06 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 79 |
05 Mar 2024 | 68.26 | 68.78 | 68.26 | 68.72 | 68.72 | 6,889 |
04 Mar 2024 | 69.22 | 69.22 | 69.22 | 68.96 | 68.96 | 51 |
01 Mar 2024 | 68.76 | 68.76 | 68.76 | 69.08 | 69.08 | 407 |
29 Feb 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
28 Feb 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
27 Feb 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
26 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
23 Feb 2024 | 68.85 | 68.86 | 68.85 | 68.76 | 68.76 | 400 |
22 Feb 2024 | 68.98 | 69.00 | 68.53 | 68.49 | 68.49 | 2,831 |
21 Feb 2024 | 68.25 | 68.34 | 68.25 | 68.19 | 68.19 | 1,388 |
20 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
19 Feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
16 Feb 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
15 Feb 2024 | 67.20 | 67.53 | 67.20 | 67.36 | 67.36 | 21,720 |
14 Feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
13 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
12 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
09 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
08 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
07 Feb 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
06 Feb 2024 | 67.05 | 67.06 | 67.05 | 67.04 | 67.04 | 248 |
05 Feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
02 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
01 Feb 2024 | 66.97 | 66.97 | 66.51 | 66.85 | 66.85 | 8,309 |
31 Jan 2024 | 67.91 | 67.91 | 67.74 | 67.74 | 67.74 | 90 |
30 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
29 Jan 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
26 Jan 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
25 Jan 2024 | 67.13 | 67.13 | 67.13 | 67.15 | 67.15 | 185 |
24 Jan 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
19 Jan 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
18 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
17 Jan 2024 | 65.18 | 65.19 | 65.18 | 65.00 | 65.00 | 500 |
16 Jan 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
15 Jan 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
12 Jan 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
11 Jan 2024 | 67.36 | 67.36 | 67.02 | 67.02 | 67.02 | 116 |
10 Jan 2024 | 67.54 | 67.55 | 67.54 | 67.54 | 67.54 | 214 |
09 Jan 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
08 Jan 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
05 Jan 2024 | 68.59 | 68.60 | 68.59 | 68.31 | 68.31 | 190 |
04 Jan 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
03 Jan 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
02 Jan 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
29 Dec 2023 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
28 Dec 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
27 Dec 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
22 Dec 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
21 Dec 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
20 Dec 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
19 Dec 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 3,386 |
18 Dec 2023 | 67.80 | 67.80 | 67.50 | 67.36 | 67.36 | 162 |
15 Dec 2023 | 67.96 | 67.96 | 67.96 | 67.58 | 67.58 | 318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |