Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
23 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
22 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
19 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
18 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
17 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
16 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
15 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
12 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
11 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
10 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
09 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
08 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
05 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
04 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
03 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
02 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
01 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
28 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
27 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
26 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
25 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
22 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
21 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 100 |
20 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 400 |
19 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
18 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
15 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
14 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
13 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 600 |
12 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 400 |
11 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
08 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
07 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
06 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
05 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
04 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 200 |
01 Mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
29 Feb 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
28 Feb 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
27 Feb 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
26 Feb 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
23 Feb 2024 | 64.60 | 64.69 | 63.91 | 64.47 | 64.47 | 5,000 |
22 Feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
21 Feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 700 |
20 Feb 2024 | 63.53 | 64.64 | 63.53 | 64.64 | 64.64 | 700 |
16 Feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 100 |
16 Feb 2024 | 1.508 Dividend | |||||
15 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.57 | - |
14 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.57 | - |
13 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.57 | - |
12 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.57 | - |
09 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.57 | 2,000 |
08 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.57 | - |
07 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 65.57 | 100 |
06 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 71.35 | - |
05 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 71.35 | - |
02 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 71.35 | - |
01 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 71.35 | - |
31 Jan 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 71.35 | 400 |
30 Jan 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 72.06 | 200 |
29 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | - |
26 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | - |
25 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | - |
24 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | 1,600 |
23 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | - |
22 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | - |
19 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | - |
18 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.58 | 200 |
17 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.29 | - |
16 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.29 | - |
12 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.29 | - |
11 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.29 | 200 |
10 Jan 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 75.83 | - |
09 Jan 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 75.83 | - |
08 Jan 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 75.83 | - |
05 Jan 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 75.83 | 200 |
04 Jan 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 77.49 | - |
03 Jan 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 77.49 | - |
02 Jan 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 77.49 | 200 |
29 Dec 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 83.45 | - |
28 Dec 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 83.45 | - |
27 Dec 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 83.45 | 300 |
26 Dec 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 83.55 | - |
22 Dec 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 83.55 | - |
21 Dec 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 83.55 | - |
20 Dec 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 83.55 | - |
19 Dec 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 83.55 | 400 |
18 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 78.54 | - |
15 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 78.54 | 900 |
14 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 78.54 | - |
13 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 78.54 | - |
12 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 78.54 | 1,000 |
11 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 78.54 | - |
08 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 78.54 | 700 |
07 Dec 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 81.15 | - |
06 Dec 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 81.15 | - |
05 Dec 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 81.15 | - |
04 Dec 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 81.15 | - |
01 Dec 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 81.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |