Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
01 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
30 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
29 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
26 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
25 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
24 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 35,000 |
23 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 100 |
23 Apr 2024 | 1.95 Dividend | |||||
22 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
19 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 300 |
18 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 8,000 |
17 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 10,000 |
16 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
15 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 7,600 |
12 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 12,600 |
11 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 50,000 |
10 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 73,400 |
09 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
08 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
05 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
04 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
03 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
02 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
01 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
28 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
27 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
26 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
25 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 6,800 |
22 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
21 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 26,400 |
20 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
19 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
18 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
15 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
14 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 1,400 |
13 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
12 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
11 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
08 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
07 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 1,500 |
06 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
05 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | - |
04 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 5,000 |
01 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.47 | 4,300 |
29 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | 2,100 |
28 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | 2,900 |
27 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | - |
26 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.67 | 100 |
23 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
22 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
21 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 2,300 |
20 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
16 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 800 |
15 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
14 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 300 |
13 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
12 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 16,600 |
09 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 39,500 |
08 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
07 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
06 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
05 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
02 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
01 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
31 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 700 |
30 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
29 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
26 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
25 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 36,500 |
24 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
23 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
22 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
19 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
18 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
17 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
16 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
12 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
11 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
10 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
09 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
08 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
05 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
04 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
03 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
02 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
29 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
28 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 700 |
27 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 1,900 |
26 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
22 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
21 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
20 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
19 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
18 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
15 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | 400 |
14 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
13 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
12 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
11 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |