Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
25 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
24 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
23 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 200 |
22 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
19 Apr 2024 | 53.60 | 54.05 | 53.60 | 54.05 | 54.05 | 4,300 |
19 Apr 2024 | 1.011 Dividend | |||||
18 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
17 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
16 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | - |
15 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.39 | 100 |
12 Apr 2024 | 56.73 | 57.47 | 56.73 | 57.46 | 56.45 | 1,300 |
11 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
10 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | 2,700 |
09 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
08 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
05 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | - |
04 Apr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.13 | 200 |
03 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
02 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
01 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | - |
28 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.66 | 800 |
27 Mar 2024 | 60.86 | 61.50 | 60.86 | 61.50 | 60.42 | 1,700 |
26 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | - |
25 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | - |
22 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.70 | 8,900 |
21 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.61 | - |
20 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.61 | 1,100 |
19 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.34 | 2,200 |
18 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
15 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
14 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | - |
13 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 59.60 | 100 |
12 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | - |
11 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | - |
08 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.08 | 300 |
07 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.79 | - |
06 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.79 | - |
05 Mar 2024 | 61.40 | 61.40 | 60.86 | 60.86 | 59.79 | 1,700 |
04 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | 100 |
01 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | - |
29 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.14 | 100 |
28 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | - |
27 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | - |
26 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.21 | 1,200 |
23 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
22 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
21 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
20 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - |
16 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | 300 |
15 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
14 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
13 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
12 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | - |
09 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.50 | 200 |
08 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 56.72 | - |
07 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 56.72 | 100 |
06 Feb 2024 | 56.26 | 56.57 | 56.26 | 56.57 | 55.57 | 2,800 |
05 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | - |
02 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | - |
01 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.17 | 200 |
31 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.47 | - |
30 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.47 | - |
29 Jan 2024 | 55.38 | 56.46 | 55.38 | 56.46 | 55.47 | 400 |
26 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.11 | 100 |
25 Jan 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.11 | 100 |
24 Jan 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.06 | 800 |
23 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.11 | - |
22 Jan 2024 | 55.14 | 56.10 | 55.14 | 56.10 | 55.11 | 500 |
19 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
18 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
17 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
16 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | 300 |
12 Jan 2024 | 57.79 | 58.10 | 57.79 | 58.10 | 57.08 | 1,800 |
11 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.06 | 300 |
10 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
09 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
08 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
05 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
04 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
03 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
02 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
29 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
28 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | - |
27 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.08 | 800 |
26 Dec 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.16 | 400 |
22 Dec 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
21 Dec 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
20 Dec 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | - |
19 Dec 2023 | 56.85 | 58.57 | 56.85 | 58.57 | 57.54 | 400 |
18 Dec 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.15 | 100 |
15 Dec 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 57.51 | - |
14 Dec 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 57.51 | 400 |
13 Dec 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.16 | - |
12 Dec 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.16 | 300 |
11 Dec 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 55.60 | - |
08 Dec 2023 | 56.75 | 56.75 | 56.60 | 56.60 | 55.60 | 2,700 |
07 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 55.75 | - |
06 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 55.75 | 400 |
05 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |