Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 3 |
08 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
07 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
06 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
03 May 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
02 May 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
30 Apr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
29 Apr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
26 Apr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
25 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
24 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
23 Apr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
22 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
19 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
18 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
17 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
16 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
15 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
12 Apr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
11 Apr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
10 Apr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
09 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
08 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
05 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
04 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
03 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
02 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
28 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
27 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
26 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
25 Mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
22 Mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
21 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
20 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
20 Mar 2024 | 0.94 Dividend | |||||
19 Mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.51 | - |
18 Mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.51 | - |
15 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.21 | - |
14 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.21 | - |
13 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.47 | - |
12 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.33 | - |
11 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.15 | - |
08 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.35 | - |
07 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.36 | - |
06 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.33 | - |
05 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.26 | - |
04 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.00 | - |
01 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.37 | - |
29 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.53 | - |
28 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.84 | - |
27 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.18 | - |
26 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.18 | - |
23 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.29 | - |
22 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.30 | - |
21 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.15 | - |
20 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 67.85 | - |
19 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 67.85 | - |
16 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
15 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.39 | - |
14 Feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.45 | - |
13 Feb 2024 | 70.10 | 70.10 | 69.05 | 69.05 | 68.14 | 3 |
12 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
09 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
08 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.78 | - |
07 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.39 | - |
06 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.39 | - |
05 Feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 68.83 | - |
02 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 67.99 | - |
01 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.61 | - |
31 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
30 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
29 Jan 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 67.94 | - |
26 Jan 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 67.94 | - |
25 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.32 | - |
24 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.12 | - |
23 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.12 | - |
22 Jan 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.59 | - |
19 Jan 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.59 | - |
18 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 64.69 | - |
17 Jan 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.38 | - |
16 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
15 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.40 | - |
12 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.40 | - |
11 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.09 | - |
10 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.09 | - |
09 Jan 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.24 | - |
08 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.29 | - |
05 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.29 | - |
04 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.68 | - |
03 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 69.82 | - |
02 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.36 | - |
29 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | - |
28 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 69.33 | - |
27 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 69.33 | - |
22 Dec 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 68.14 | - |
21 Dec 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 68.68 | - |
20 Dec 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 69.72 | - |
19 Dec 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 69.72 | - |
18 Dec 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 69.72 | - |
15 Dec 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 69.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |