Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 10 |
13 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
13 May 2024 | 3.15 Dividend | |||||
10 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
09 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
08 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
07 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
03 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
02 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
01 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
30 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
29 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | - |
26 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 65.94 | 1,351 |
25 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 67.55 | - |
24 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 67.55 | - |
23 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 67.55 | - |
22 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 67.55 | 99 |
19 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 66.12 | - |
18 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 66.12 | - |
17 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 66.12 | 11 |
16 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.76 | - |
15 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.76 | - |
12 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.76 | - |
11 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.76 | - |
10 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.76 | - |
09 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.76 | - |
08 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 66.76 | 158 |
05 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.19 | - |
04 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.19 | - |
03 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.19 | - |
02 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.19 | 67 |
28 Mar 2024 | 69.49 | 69.49 | 69.24 | 69.24 | 66.08 | 167 |
27 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
26 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
25 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
22 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
21 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
20 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
19 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
18 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
15 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | - |
14 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 65.01 | 79 |
13 Mar 2024 | 68.70 | 68.70 | 68.68 | 68.68 | 65.55 | 1,749 |
12 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | - |
11 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | - |
08 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | - |
07 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | - |
06 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | - |
05 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | - |
04 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | - |
01 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.09 | 101 |
29 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 62.08 | - |
28 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 62.08 | - |
27 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 62.08 | 169 |
26 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
23 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
22 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
21 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
20 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
19 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
16 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
15 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
14 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | - |
13 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.88 | 100 |
12 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.26 | - |
09 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.26 | - |
08 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.26 | 93 |
07 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 56.64 | - |
06 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 56.64 | 188 |
05 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
02 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
01 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
31 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
30 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
29 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
26 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
25 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
24 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
23 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
22 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
19 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
18 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
17 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.28 | - |
16 Jan 2024 | 57.91 | 57.92 | 57.91 | 57.92 | 55.28 | 262 |
15 Jan 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 57.35 | - |
12 Jan 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 57.35 | - |
11 Jan 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 57.35 | - |
10 Jan 2024 | 60.40 | 60.43 | 60.09 | 60.09 | 57.35 | 531 |
09 Jan 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 57.67 | 116 |
08 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.64 | - |
05 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.64 | - |
04 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.64 | - |
03 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.64 | - |
02 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.64 | 179 |
29 Dec 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 55.49 | - |
28 Dec 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 55.49 | - |
27 Dec 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 55.49 | - |
22 Dec 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 55.49 | - |
21 Dec 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 55.49 | - |
20 Dec 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 55.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |