Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 61.50 | 59.00 | 59.00 | 61.50 | 61.50 | 7,783 |
19 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
18 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
17 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
16 Apr 2024 | 61.50 | 60.00 | 60.00 | 61.50 | 61.50 | 51 |
15 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
12 Apr 2024 | 61.50 | 59.00 | 59.00 | 61.50 | 61.50 | 7,636 |
11 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
10 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
09 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
08 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
05 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
02 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
28 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
27 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
26 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
25 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
22 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
21 Mar 2024 | 61.50 | 62.10 | 61.60 | 61.50 | 61.50 | 224,165 |
20 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
19 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
18 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
15 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
14 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
13 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
12 Mar 2024 | 59.00 | 59.00 | 57.50 | 59.00 | 59.00 | 6,172 |
11 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
08 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
07 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
06 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
05 Mar 2024 | 59.50 | 57.00 | 57.00 | 59.00 | 59.00 | 38,222 |
04 Mar 2024 | 59.50 | 57.00 | 57.00 | 59.50 | 59.50 | 1,583 |
01 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
29 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
28 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
27 Feb 2024 | 59.50 | 57.00 | 57.00 | 59.50 | 59.50 | 3,776 |
26 Feb 2024 | 59.50 | 58.00 | 58.00 | 59.50 | 59.50 | 4 |
23 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
22 Feb 2024 | 59.50 | 60.00 | 60.00 | 59.50 | 59.50 | 59,467 |
21 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
20 Feb 2024 | 59.50 | 58.00 | 58.00 | 59.50 | 59.50 | 800 |
19 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
16 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
15 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
14 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
13 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
12 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
09 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
08 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
07 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
06 Feb 2024 | 59.50 | 60.75 | 60.75 | 59.50 | 59.50 | 2,614 |
05 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
02 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
01 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
31 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
30 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
29 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
26 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
25 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
24 Jan 2024 | 60.00 | 58.00 | 58.00 | 59.50 | 59.50 | 1,393 |
23 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
22 Jan 2024 | 60.00 | 61.50 | 58.50 | 60.00 | 60.00 | 9,612 |
19 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
18 Jan 2024 | 60.00 | 59.90 | 59.90 | 60.00 | 60.00 | 82,245 |
17 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
16 Jan 2024 | 60.00 | 61.50 | 61.50 | 60.00 | 60.00 | 563 |
15 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
12 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
11 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
10 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
09 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
08 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
05 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
04 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
03 Jan 2024 | 60.00 | 58.50 | 58.50 | 60.00 | 60.00 | 5 |
02 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
29 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
28 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
27 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
22 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
21 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
21 Dec 2023 | 2.5 Dividend | |||||
20 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 59.00 | - |
19 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 59.00 | - |
18 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 59.00 | - |
15 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 59.00 | - |
14 Dec 2023 | 61.50 | 61.30 | 61.30 | 61.50 | 59.00 | 51,727 |
13 Dec 2023 | 62.00 | 63.00 | 63.00 | 61.50 | 59.00 | 1,612 |
12 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 59.48 | - |
11 Dec 2023 | 62.00 | 60.50 | 60.50 | 62.00 | 59.48 | 9,771 |
08 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 59.48 | - |
07 Dec 2023 | 61.50 | 63.00 | 63.00 | 62.00 | 59.48 | 5,000 |
06 Dec 2023 | 61.50 | 63.00 | 63.00 | 61.50 | 59.00 | 1,000 |
05 Dec 2023 | 61.50 | 63.00 | 63.00 | 61.50 | 59.00 | 6,643 |
04 Dec 2023 | 61.50 | 63.00 | 63.00 | 61.50 | 59.00 | 3,948 |
01 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 59.00 | - |
30 Nov 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 59.00 | - |
29 Nov 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 59.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |