Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 70.47 | 70.47 | 70.16 | 70.16 | 70.16 | 600 |
29 Apr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 300 |
26 Apr 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 700 |
25 Apr 2024 | 70.18 | 70.18 | 70.13 | 70.13 | 70.13 | 1,700 |
24 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
23 Apr 2024 | 70.76 | 70.78 | 70.76 | 70.78 | 70.78 | 500 |
22 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 300 |
19 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
18 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
17 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 300 |
16 Apr 2024 | 68.88 | 69.23 | 68.88 | 69.23 | 69.23 | 3,100 |
15 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1,400 |
12 Apr 2024 | 69.92 | 69.92 | 69.56 | 69.56 | 69.56 | 1,100 |
11 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 600 |
10 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
09 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
08 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
05 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
04 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
03 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 400 |
02 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 300 |
01 Apr 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
28 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 400 |
27 Mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
26 Mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 2,000 |
25 Mar 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 700 |
22 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 600 |
21 Mar 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1,100 |
20 Mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 700 |
19 Mar 2024 | 70.61 | 70.91 | 70.61 | 70.91 | 70.91 | 4,600 |
18 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
18 Mar 2024 | 0.339 Dividend | |||||
15 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.30 | - |
14 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.30 | 1,400 |
13 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.44 | - |
12 Mar 2024 | 71.06 | 71.06 | 70.78 | 70.78 | 70.44 | 1,000 |
11 Mar 2024 | 70.70 | 70.70 | 70.63 | 70.63 | 70.29 | 2,000 |
08 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.00 | - |
07 Mar 2024 | 70.72 | 70.72 | 70.33 | 70.33 | 70.00 | 1,000 |
06 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.74 | - |
05 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.74 | 200 |
04 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.64 | - |
01 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.64 | - |
29 Feb 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.64 | - |
28 Feb 2024 | 69.40 | 69.40 | 68.97 | 68.97 | 68.64 | 700 |
27 Feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.41 | 1,800 |
26 Feb 2024 | 66.98 | 69.28 | 66.98 | 68.74 | 68.41 | 4,600 |
23 Feb 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.78 | - |
22 Feb 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.78 | 17,500 |
21 Feb 2024 | 68.56 | 68.71 | 68.56 | 68.71 | 68.38 | 1,100 |
20 Feb 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.76 | - |
16 Feb 2024 | 68.74 | 69.09 | 68.74 | 69.09 | 68.76 | 1,300 |
15 Feb 2024 | 68.87 | 68.87 | 68.54 | 68.54 | 68.21 | 2,500 |
14 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.40 | - |
13 Feb 2024 | 67.41 | 67.72 | 67.41 | 67.72 | 67.40 | 2,000 |
12 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.28 | - |
09 Feb 2024 | 68.04 | 68.04 | 67.60 | 67.60 | 67.28 | 2,900 |
08 Feb 2024 | 67.93 | 68.36 | 67.93 | 68.36 | 68.03 | 3,100 |
07 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.42 | - |
06 Feb 2024 | 67.71 | 67.79 | 67.71 | 67.74 | 67.42 | 170,900 |
05 Feb 2024 | 67.55 | 67.55 | 67.48 | 67.48 | 67.15 | 5,100 |
02 Feb 2024 | 68.39 | 68.41 | 68.39 | 68.41 | 68.09 | 400 |
01 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.65 | - |
31 Jan 2024 | 68.91 | 68.98 | 68.91 | 68.98 | 68.65 | 600 |
30 Jan 2024 | 68.70 | 68.70 | 68.62 | 68.62 | 68.29 | 2,000 |
29 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.91 | - |
26 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.91 | - |
25 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.91 | 2,200 |
24 Jan 2024 | 68.07 | 68.15 | 67.63 | 67.63 | 67.31 | 4,000 |
23 Jan 2024 | 67.82 | 68.33 | 67.82 | 68.33 | 68.01 | 1,500 |
22 Jan 2024 | 68.43 | 68.43 | 68.39 | 68.39 | 68.06 | 4,100 |
19 Jan 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.78 | - |
18 Jan 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.78 | 2,100 |
17 Jan 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.36 | 900 |
16 Jan 2024 | 68.23 | 68.59 | 68.23 | 68.59 | 68.26 | 600 |
12 Jan 2024 | 69.13 | 69.13 | 68.46 | 68.46 | 68.13 | 600 |
11 Jan 2024 | 68.07 | 68.62 | 68.07 | 68.62 | 68.29 | 5,000 |
10 Jan 2024 | 68.70 | 68.70 | 68.60 | 68.60 | 68.27 | 1,800 |
09 Jan 2024 | 68.58 | 68.60 | 68.58 | 68.60 | 68.27 | 9,000 |
08 Jan 2024 | 68.58 | 68.97 | 68.58 | 68.97 | 68.64 | 1,100 |
05 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.33 | - |
04 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.33 | 5,900 |
03 Jan 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.65 | 800 |
02 Jan 2024 | 68.68 | 69.54 | 68.68 | 69.54 | 69.20 | 4,300 |
29 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 68.70 | - |
28 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 68.70 | - |
27 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 68.70 | 400 |
26 Dec 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 68.69 | 1,300 |
22 Dec 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.39 | 900 |
21 Dec 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.38 | - |
20 Dec 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.38 | 200 |
19 Dec 2023 | 68.57 | 68.66 | 68.57 | 68.66 | 68.33 | 2,600 |
18 Dec 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.39 | - |
18 Dec 2023 | 0.398 Dividend | |||||
15 Dec 2023 | 69.33 | 69.33 | 68.72 | 68.72 | 67.99 | 3,600 |
14 Dec 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.13 | 1,200 |
13 Dec 2023 | 67.52 | 67.52 | 67.26 | 67.26 | 66.55 | 4,300 |
12 Dec 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 66.72 | 1,000 |
11 Dec 2023 | 67.00 | 67.00 | 66.83 | 66.85 | 66.14 | 1,900 |
08 Dec 2023 | 67.06 | 67.07 | 66.50 | 66.50 | 65.80 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |