Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
03 May 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
02 May 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
01 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
30 Apr 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
29 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
26 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
25 Apr 2024 | 67.27 | 67.27 | 67.27 | 67.35 | 67.35 | 79 |
24 Apr 2024 | 68.05 | 68.05 | 67.95 | 68.03 | 68.03 | 390 |
23 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
22 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
19 Apr 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
18 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
17 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
16 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
15 Apr 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
12 Apr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
11 Apr 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
10 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
09 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
08 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
05 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
04 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
03 Apr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
02 Apr 2024 | 70.38 | 70.38 | 70.38 | 69.75 | 69.75 | 13 |
28 Mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
27 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
26 Mar 2024 | 70.29 | 70.29 | 70.26 | 70.31 | 70.31 | 3,984 |
25 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
22 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
21 Mar 2024 | 70.46 | 70.46 | 70.43 | 70.67 | 70.67 | 14,752 |
20 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
19 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
18 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
15 Mar 2024 | 68.71 | 68.71 | 68.71 | 68.62 | 68.62 | 78 |
14 Mar 2024 | 69.14 | 69.14 | 69.14 | 69.15 | 69.15 | 78 |
14 Mar 2024 | 0.2651 Dividend | |||||
13 Mar 2024 | 69.83 | 69.83 | 69.83 | 69.69 | 69.42 | 274 |
12 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.24 | - |
11 Mar 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.65 | - |
08 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.20 | - |
07 Mar 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.18 | - |
06 Mar 2024 | 68.79 | 68.79 | 68.73 | 69.01 | 68.75 | 158 |
05 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.29 | - |
04 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.92 | - |
01 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.93 | 68.67 | 79 |
29 Feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.18 | - |
28 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.10 | - |
27 Feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.00 | - |
26 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.19 | - |
23 Feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.26 | - |
22 Feb 2024 | 67.80 | 68.15 | 67.80 | 68.19 | 67.93 | 243 |
21 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.63 | - |
20 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.79 | - |
19 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.21 | - |
16 Feb 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.53 | - |
15 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.20 | - |
14 Feb 2024 | 66.94 | 66.94 | 66.94 | 67.00 | 66.75 | 81 |
13 Feb 2024 | 66.66 | 66.82 | 66.66 | 66.89 | 66.64 | 600 |
12 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.64 | - |
09 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.20 | - |
08 Feb 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.87 | - |
07 Feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 66.82 | - |
06 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.54 | 66.28 | 81 |
05 Feb 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.01 | - |
02 Feb 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.22 | - |
01 Feb 2024 | 65.46 | 65.55 | 65.40 | 65.36 | 65.11 | 322 |
31 Jan 2024 | 65.99 | 65.99 | 65.65 | 65.71 | 65.46 | 162 |
30 Jan 2024 | 66.25 | 66.25 | 66.25 | 66.26 | 66.01 | 164 |
29 Jan 2024 | 65.85 | 65.85 | 65.85 | 65.82 | 65.57 | 83 |
26 Jan 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.68 | - |
25 Jan 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.56 | - |
24 Jan 2024 | 65.80 | 65.80 | 65.66 | 65.86 | 65.61 | 4,664 |
23 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.21 | 64.96 | 83 |
22 Jan 2024 | 65.30 | 65.48 | 65.28 | 65.36 | 65.11 | 274 |
19 Jan 2024 | 64.59 | 64.60 | 64.59 | 64.59 | 64.34 | 168 |
18 Jan 2024 | 63.76 | 64.03 | 63.76 | 64.04 | 63.80 | 2,811 |
17 Jan 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.49 | - |
16 Jan 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.96 | - |
15 Jan 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.01 | - |
12 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.06 | - |
11 Jan 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.58 | - |
10 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.81 | - |
09 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.64 | - |
08 Jan 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.24 | - |
05 Jan 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.07 | - |
04 Jan 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.25 | - |
03 Jan 2024 | 63.79 | 63.79 | 63.47 | 63.35 | 63.11 | 946 |
02 Jan 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.52 | - |
29 Dec 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.20 | - |
28 Dec 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 64.19 | - |
27 Dec 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 64.01 | - |
22 Dec 2023 | 63.81 | 63.81 | 63.81 | 63.90 | 63.65 | 4 |
21 Dec 2023 | 63.69 | 63.69 | 63.69 | 63.69 | 63.45 | - |
20 Dec 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 63.98 | - |
19 Dec 2023 | 64.07 | 64.07 | 64.07 | 64.07 | 63.83 | - |
18 Dec 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.52 | - |
15 Dec 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 63.32 | - |
14 Dec 2023 | 63.49 | 63.49 | 63.49 | 63.49 | 63.24 | - |
14 Dec 2023 | 0.2505 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |