Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
02 May 2024 | 72.68 | 72.75 | 72.68 | 72.75 | 72.75 | 50 |
30 Apr 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
29 Apr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 12 |
26 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
25 Apr 2024 | 68.72 | 68.72 | 68.01 | 68.01 | 68.01 | 833 |
24 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
23 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
22 Apr 2024 | 69.67 | 69.67 | 69.54 | 69.54 | 69.54 | 14 |
19 Apr 2024 | 68.46 | 68.59 | 68.46 | 68.59 | 68.59 | 29 |
18 Apr 2024 | 68.40 | 69.00 | 68.31 | 69.00 | 69.00 | 126 |
17 Apr 2024 | 68.20 | 68.91 | 68.20 | 68.91 | 68.91 | 28 |
16 Apr 2024 | 68.87 | 68.87 | 68.25 | 68.25 | 68.25 | 2,000 |
15 Apr 2024 | 69.32 | 70.00 | 69.32 | 70.00 | 70.00 | 100 |
12 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
11 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
10 Apr 2024 | 71.02 | 71.02 | 70.89 | 70.89 | 70.89 | 42 |
09 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
08 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 215 |
05 Apr 2024 | 69.82 | 69.82 | 69.64 | 69.64 | 69.64 | 300 |
04 Apr 2024 | 71.01 | 71.01 | 70.99 | 70.99 | 70.99 | 28 |
03 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
02 Apr 2024 | 71.70 | 71.80 | 71.00 | 71.00 | 71.00 | 274 |
28 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
27 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
26 Mar 2024 | 69.82 | 70.00 | 69.82 | 69.82 | 69.82 | 1,500 |
25 Mar 2024 | 69.72 | 69.72 | 69.62 | 69.62 | 69.62 | 33 |
22 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
21 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
20 Mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
19 Mar 2024 | 67.48 | 67.82 | 67.48 | 67.82 | 67.82 | 13 |
18 Mar 2024 | 67.26 | 68.06 | 67.26 | 68.06 | 68.06 | 25 |
15 Mar 2024 | 67.58 | 67.66 | 67.58 | 67.66 | 67.66 | 85 |
14 Mar 2024 | 67.22 | 67.42 | 67.22 | 67.42 | 67.42 | 464 |
13 Mar 2024 | 65.74 | 65.76 | 65.74 | 65.76 | 65.76 | 87 |
12 Mar 2024 | 65.86 | 65.98 | 65.86 | 65.98 | 65.98 | 50 |
11 Mar 2024 | 65.00 | 65.00 | 64.98 | 64.98 | 64.98 | 53 |
08 Mar 2024 | 64.84 | 65.56 | 64.84 | 65.56 | 65.56 | 76 |
07 Mar 2024 | 64.04 | 64.22 | 64.04 | 64.22 | 64.22 | 85 |
06 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
05 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
04 Mar 2024 | 63.86 | 64.08 | 63.80 | 64.08 | 64.08 | 144 |
01 Mar 2024 | 63.92 | 63.92 | 63.88 | 63.88 | 63.88 | 17 |
29 Feb 2024 | 64.40 | 64.40 | 63.38 | 63.38 | 63.38 | 81 |
28 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
28 Feb 2024 | 0.38 Dividend | |||||
27 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.82 | - |
26 Feb 2024 | 64.68 | 64.68 | 64.26 | 64.44 | 64.06 | 253 |
23 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.10 | - |
22 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.32 | - |
21 Feb 2024 | 62.66 | 62.66 | 62.62 | 62.62 | 62.25 | 125 |
20 Feb 2024 | 63.20 | 63.20 | 62.86 | 62.86 | 62.49 | 115 |
19 Feb 2024 | 63.36 | 63.78 | 63.36 | 63.78 | 63.40 | 100 |
16 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.97 | - |
15 Feb 2024 | 62.96 | 63.92 | 62.96 | 63.92 | 63.54 | 200 |
14 Feb 2024 | 62.20 | 62.26 | 62.20 | 62.26 | 61.89 | 833 |
13 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.98 | - |
12 Feb 2024 | 62.82 | 62.82 | 62.76 | 62.76 | 62.39 | 15 |
09 Feb 2024 | 62.06 | 62.40 | 62.06 | 62.10 | 61.73 | 210 |
08 Feb 2024 | 61.52 | 61.94 | 61.52 | 61.94 | 61.57 | 100 |
07 Feb 2024 | 60.96 | 61.54 | 60.96 | 61.54 | 61.18 | 1,333 |
06 Feb 2024 | 57.12 | 60.96 | 57.12 | 60.96 | 60.60 | 2,000 |
05 Feb 2024 | 57.60 | 58.00 | 57.22 | 57.22 | 56.88 | 148 |
02 Feb 2024 | 56.84 | 56.84 | 56.80 | 56.80 | 56.46 | 18 |
01 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.80 | - |
31 Jan 2024 | 58.14 | 58.18 | 57.82 | 57.82 | 57.48 | 548 |
30 Jan 2024 | 58.46 | 58.48 | 58.46 | 58.48 | 58.13 | 109 |
29 Jan 2024 | 59.42 | 59.66 | 59.42 | 59.66 | 59.31 | 42 |
26 Jan 2024 | 58.82 | 59.46 | 58.82 | 59.46 | 59.11 | 430 |
25 Jan 2024 | 58.98 | 58.98 | 58.90 | 58.90 | 58.55 | 100 |
24 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.21 | - |
23 Jan 2024 | 67.96 | 68.36 | 67.96 | 68.36 | 67.96 | 42 |
22 Jan 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.04 | - |
19 Jan 2024 | 67.20 | 67.36 | 67.20 | 67.36 | 66.96 | 650 |
18 Jan 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.44 | - |
17 Jan 2024 | 67.54 | 67.54 | 67.06 | 67.32 | 66.92 | 116 |
16 Jan 2024 | 68.78 | 68.78 | 68.74 | 68.74 | 68.33 | 109 |
15 Jan 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.31 | - |
12 Jan 2024 | 68.84 | 68.84 | 68.72 | 68.72 | 68.31 | 10 |
11 Jan 2024 | 69.24 | 69.42 | 68.98 | 68.98 | 68.57 | 361 |
10 Jan 2024 | 69.58 | 69.62 | 69.58 | 69.62 | 69.21 | 33 |
09 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.29 | - |
08 Jan 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.27 | - |
05 Jan 2024 | 69.84 | 69.88 | 69.66 | 69.66 | 69.25 | 1,069 |
04 Jan 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.90 | - |
03 Jan 2024 | 70.50 | 70.50 | 70.34 | 70.34 | 69.92 | 50 |
02 Jan 2024 | 69.70 | 70.52 | 69.70 | 70.52 | 70.10 | 93 |
29 Dec 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.03 | - |
28 Dec 2023 | 69.02 | 69.08 | 69.02 | 69.08 | 68.67 | 326 |
27 Dec 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 68.75 | - |
22 Dec 2023 | 67.30 | 68.74 | 67.30 | 68.74 | 68.33 | 100 |
21 Dec 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 66.50 | - |
20 Dec 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 67.04 | - |
19 Dec 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 66.74 | - |
18 Dec 2023 | 67.00 | 67.42 | 67.00 | 67.42 | 67.02 | 150 |
15 Dec 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 66.29 | - |
14 Dec 2023 | 65.84 | 65.98 | 65.60 | 65.60 | 65.21 | 1,190 |
13 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.19 | - |
12 Dec 2023 | 66.08 | 66.08 | 66.06 | 66.06 | 65.67 | 15 |
11 Dec 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 65.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |