Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
02 May 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
30 Apr 2024 | 68.91 | 68.91 | 67.88 | 67.88 | 67.88 | - |
29 Apr 2024 | 68.44 | 69.26 | 68.44 | 68.92 | 68.92 | - |
26 Apr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
25 Apr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
24 Apr 2024 | 69.45 | 69.45 | 69.16 | 69.19 | 69.19 | - |
23 Apr 2024 | 69.79 | 69.90 | 69.58 | 69.58 | 69.58 | - |
22 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
19 Apr 2024 | 68.12 | 68.81 | 68.12 | 68.81 | 68.81 | - |
18 Apr 2024 | 68.18 | 68.87 | 68.18 | 68.49 | 68.49 | - |
17 Apr 2024 | 68.63 | 68.63 | 67.93 | 67.93 | 67.93 | - |
16 Apr 2024 | 70.33 | 70.66 | 68.59 | 68.78 | 68.78 | 150 |
15 Apr 2024 | 71.10 | 71.10 | 70.52 | 70.52 | 70.52 | - |
12 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
11 Apr 2024 | 69.03 | 69.03 | 68.69 | 68.69 | 68.69 | - |
10 Apr 2024 | 70.46 | 70.46 | 70.45 | 70.45 | 70.45 | - |
09 Apr 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
08 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
05 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
04 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
03 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
02 Apr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
28 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
28 Mar 2024 | 0.69 Dividend | |||||
27 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.61 | - |
26 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 68.94 | - |
25 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.17 | - |
22 Mar 2024 | 69.86 | 70.22 | 69.86 | 70.22 | 69.53 | - |
21 Mar 2024 | 67.52 | 69.82 | 67.52 | 69.82 | 69.13 | - |
20 Mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.01 | - |
19 Mar 2024 | 66.58 | 66.58 | 66.44 | 66.44 | 65.79 | - |
18 Mar 2024 | 66.56 | 66.56 | 66.48 | 66.54 | 65.89 | - |
15 Mar 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.23 | - |
14 Mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.93 | - |
13 Mar 2024 | 66.20 | 67.12 | 66.20 | 66.42 | 65.77 | 62 |
12 Mar 2024 | 67.06 | 67.12 | 66.24 | 66.24 | 65.59 | - |
11 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.25 | - |
08 Mar 2024 | 65.82 | 66.40 | 65.82 | 66.30 | 65.65 | - |
07 Mar 2024 | 65.64 | 66.02 | 65.64 | 66.02 | 65.37 | - |
06 Mar 2024 | 67.34 | 67.34 | 65.74 | 65.74 | 65.09 | - |
05 Mar 2024 | 67.88 | 67.88 | 67.50 | 67.50 | 66.84 | - |
04 Mar 2024 | 67.80 | 68.58 | 67.80 | 68.12 | 67.45 | - |
01 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.51 | - |
29 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.88 | - |
28 Feb 2024 | 67.66 | 67.66 | 67.60 | 67.60 | 66.94 | - |
27 Feb 2024 | 66.96 | 66.96 | 66.70 | 66.70 | 66.05 | 20 |
26 Feb 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.09 | - |
23 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.14 | - |
22 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.87 | - |
21 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.35 | - |
20 Feb 2024 | 66.98 | 66.98 | 66.16 | 66.16 | 65.51 | - |
19 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.44 | - |
16 Feb 2024 | 67.62 | 67.62 | 67.24 | 67.24 | 66.58 | - |
15 Feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.93 | - |
14 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.59 | - |
13 Feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.45 | - |
12 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.64 | - |
09 Feb 2024 | 66.98 | 67.38 | 66.98 | 67.38 | 66.72 | - |
08 Feb 2024 | 67.58 | 67.58 | 66.98 | 66.98 | 66.32 | - |
07 Feb 2024 | 67.16 | 67.42 | 67.16 | 67.42 | 66.76 | - |
06 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.68 | - |
05 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.19 | - |
02 Feb 2024 | 67.22 | 67.86 | 67.22 | 67.86 | 67.19 | - |
01 Feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.61 | - |
31 Jan 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.36 | - |
30 Jan 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.22 | 10 |
29 Jan 2024 | 69.06 | 69.18 | 69.06 | 69.18 | 68.50 | - |
26 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 67.89 | - |
25 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.17 | - |
24 Jan 2024 | 67.96 | 67.96 | 67.82 | 67.82 | 67.15 | - |
23 Jan 2024 | 67.94 | 68.20 | 67.94 | 68.14 | 67.47 | - |
22 Jan 2024 | 69.44 | 69.44 | 68.22 | 68.22 | 67.55 | 20 |
19 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.43 | - |
18 Jan 2024 | 68.34 | 68.34 | 68.02 | 68.26 | 67.59 | - |
17 Jan 2024 | 69.42 | 69.42 | 68.62 | 68.62 | 67.95 | - |
16 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 68.98 | - |
15 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.02 | - |
12 Jan 2024 | 69.26 | 69.70 | 69.26 | 69.70 | 69.02 | - |
11 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.02 | - |
10 Jan 2024 | 70.50 | 70.50 | 69.76 | 69.76 | 69.08 | - |
09 Jan 2024 | 71.38 | 71.38 | 71.06 | 71.06 | 70.36 | - |
08 Jan 2024 | 71.04 | 71.04 | 70.94 | 70.94 | 70.24 | - |
05 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 69.89 | - |
04 Jan 2024 | 70.64 | 70.98 | 70.64 | 70.88 | 70.18 | - |
03 Jan 2024 | 71.40 | 71.40 | 70.94 | 70.94 | 70.24 | - |
02 Jan 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.43 | - |
29 Dec 2023 | 70.10 | 70.10 | 70.00 | 70.00 | 69.31 | - |
29 Dec 2023 | 0.69 Dividend | |||||
28 Dec 2023 | 69.98 | 70.00 | 69.98 | 70.00 | 68.63 | - |
27 Dec 2023 | 70.24 | 70.24 | 70.06 | 70.06 | 68.69 | 72 |
22 Dec 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 68.28 | - |
21 Dec 2023 | 69.52 | 69.84 | 69.52 | 69.84 | 68.47 | 105 |
20 Dec 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 69.36 | - |
19 Dec 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 69.10 | - |
18 Dec 2023 | 70.96 | 70.96 | 70.62 | 70.62 | 69.24 | - |
15 Dec 2023 | 71.40 | 71.40 | 71.22 | 71.22 | 69.83 | - |
14 Dec 2023 | 70.28 | 71.18 | 70.28 | 71.18 | 69.79 | - |
13 Dec 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 68.16 | - |
12 Dec 2023 | 69.10 | 69.70 | 69.10 | 69.42 | 68.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |