Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 68.78 | 69.16 | 68.78 | 69.16 | 69.16 | 75 |
29 Apr 2024 | 68.62 | 68.86 | 68.62 | 68.86 | 68.86 | - |
26 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
25 Apr 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 67.62 | - |
24 Apr 2024 | 69.36 | 69.36 | 68.92 | 68.92 | 68.92 | - |
23 Apr 2024 | 68.50 | 68.74 | 68.50 | 68.74 | 68.74 | - |
22 Apr 2024 | 68.00 | 68.00 | 67.40 | 67.76 | 67.76 | 64 |
19 Apr 2024 | 66.74 | 66.80 | 66.74 | 66.80 | 66.80 | 72 |
18 Apr 2024 | 66.12 | 66.34 | 66.12 | 66.34 | 66.34 | - |
17 Apr 2024 | 66.46 | 66.50 | 66.46 | 66.50 | 66.50 | - |
16 Apr 2024 | 66.06 | 66.06 | 65.12 | 65.12 | 65.12 | - |
15 Apr 2024 | 66.98 | 66.98 | 66.94 | 66.94 | 66.94 | - |
12 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
11 Apr 2024 | 67.12 | 67.12 | 66.82 | 66.82 | 66.82 | - |
10 Apr 2024 | 68.06 | 68.10 | 68.06 | 68.10 | 68.10 | 25 |
09 Apr 2024 | 68.18 | 68.18 | 67.98 | 67.98 | 67.98 | - |
08 Apr 2024 | 68.38 | 68.58 | 68.38 | 68.58 | 68.58 | - |
05 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
04 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
03 Apr 2024 | 71.98 | 71.98 | 71.18 | 71.18 | 71.18 | - |
02 Apr 2024 | 72.74 | 72.74 | 71.84 | 71.96 | 71.96 | - |
28 Mar 2024 | 73.18 | 73.24 | 73.18 | 73.24 | 73.24 | - |
27 Mar 2024 | 72.58 | 72.90 | 72.58 | 72.90 | 72.90 | - |
26 Mar 2024 | 72.38 | 72.90 | 72.26 | 72.26 | 72.26 | 10 |
25 Mar 2024 | 72.80 | 72.94 | 72.80 | 72.94 | 72.94 | 72 |
22 Mar 2024 | 74.08 | 74.46 | 74.08 | 74.46 | 74.46 | 27 |
21 Mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
20 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
20 Mar 2024 | 0.58 Dividend | |||||
19 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.52 | - |
18 Mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.62 | - |
15 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.02 | - |
14 Mar 2024 | 75.54 | 75.54 | 74.34 | 74.34 | 73.76 | - |
13 Mar 2024 | 74.56 | 74.86 | 74.56 | 74.86 | 74.27 | - |
12 Mar 2024 | 73.32 | 75.08 | 73.32 | 75.08 | 74.49 | 67 |
11 Mar 2024 | 72.54 | 72.54 | 72.36 | 72.36 | 71.79 | 20 |
08 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.77 | - |
07 Mar 2024 | 74.22 | 74.38 | 74.22 | 74.38 | 73.80 | 12 |
06 Mar 2024 | 72.56 | 74.48 | 72.56 | 74.48 | 73.90 | 50 |
05 Mar 2024 | 71.52 | 72.02 | 71.52 | 72.02 | 71.46 | - |
04 Mar 2024 | 71.26 | 71.26 | 71.16 | 71.16 | 70.60 | - |
01 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.04 | - |
29 Feb 2024 | 70.24 | 70.64 | 70.24 | 70.64 | 70.09 | - |
28 Feb 2024 | 69.30 | 69.50 | 69.30 | 69.50 | 68.96 | - |
27 Feb 2024 | 70.10 | 70.10 | 69.66 | 69.66 | 69.11 | - |
26 Feb 2024 | 69.96 | 69.96 | 69.66 | 69.66 | 69.11 | - |
23 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.86 | - |
22 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.21 | - |
21 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.83 | - |
20 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 70.66 | - |
19 Feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.72 | - |
16 Feb 2024 | 70.24 | 70.76 | 70.24 | 70.76 | 70.21 | - |
15 Feb 2024 | 71.12 | 71.96 | 71.12 | 71.96 | 71.40 | - |
14 Feb 2024 | 69.52 | 71.18 | 69.52 | 71.18 | 70.62 | 40 |
13 Feb 2024 | 72.40 | 72.40 | 69.34 | 69.34 | 68.80 | - |
12 Feb 2024 | 71.00 | 73.20 | 71.00 | 73.20 | 72.63 | 100 |
09 Feb 2024 | 71.30 | 71.60 | 70.98 | 71.60 | 71.04 | 600 |
08 Feb 2024 | 71.00 | 71.00 | 70.84 | 70.84 | 70.29 | - |
07 Feb 2024 | 70.68 | 71.42 | 70.68 | 71.42 | 70.86 | - |
06 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.30 | - |
05 Feb 2024 | 73.12 | 73.12 | 72.44 | 72.44 | 71.87 | - |
02 Feb 2024 | 72.72 | 73.40 | 72.10 | 73.14 | 72.57 | 201 |
01 Feb 2024 | 72.10 | 72.56 | 72.10 | 72.56 | 71.99 | - |
31 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.07 | - |
30 Jan 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 71.89 | - |
29 Jan 2024 | 72.00 | 72.00 | 70.92 | 70.92 | 70.36 | 20 |
26 Jan 2024 | 70.46 | 70.58 | 70.46 | 70.58 | 70.03 | - |
25 Jan 2024 | 69.90 | 70.44 | 68.80 | 70.44 | 69.89 | 300 |
24 Jan 2024 | 69.78 | 69.78 | 69.42 | 69.42 | 68.88 | - |
23 Jan 2024 | 69.00 | 69.84 | 69.00 | 69.30 | 68.76 | 40 |
22 Jan 2024 | 70.32 | 70.32 | 70.08 | 70.08 | 69.53 | 11 |
19 Jan 2024 | 70.20 | 70.26 | 70.20 | 70.26 | 69.71 | - |
18 Jan 2024 | 69.34 | 70.54 | 69.34 | 70.54 | 69.99 | - |
17 Jan 2024 | 69.38 | 69.38 | 69.24 | 69.24 | 68.70 | - |
16 Jan 2024 | 70.60 | 70.60 | 70.04 | 70.04 | 69.49 | - |
15 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.46 | - |
12 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.46 | - |
11 Jan 2024 | 71.48 | 71.48 | 70.90 | 70.90 | 70.35 | - |
10 Jan 2024 | 70.98 | 72.20 | 70.98 | 72.20 | 71.63 | - |
09 Jan 2024 | 70.98 | 70.98 | 70.54 | 70.96 | 70.40 | 7 |
08 Jan 2024 | 69.48 | 69.90 | 69.48 | 69.90 | 69.35 | 15 |
05 Jan 2024 | 69.74 | 70.24 | 69.54 | 70.00 | 69.45 | 82 |
04 Jan 2024 | 69.72 | 69.72 | 69.66 | 69.66 | 69.11 | - |
03 Jan 2024 | 69.82 | 70.42 | 69.82 | 70.42 | 69.87 | - |
02 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | 125 |
29 Dec 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 69.63 | - |
28 Dec 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 69.55 | - |
27 Dec 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 69.77 | 198 |
22 Dec 2023 | 69.08 | 69.08 | 69.08 | 69.08 | 68.54 | - |
21 Dec 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 67.75 | - |
20 Dec 2023 | 69.72 | 69.72 | 67.96 | 67.96 | 67.43 | 10 |
20 Dec 2023 | 0.55 Dividend | |||||
19 Dec 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 67.50 | - |
18 Dec 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 66.36 | - |
15 Dec 2023 | 67.22 | 67.22 | 67.22 | 67.22 | 66.16 | - |
14 Dec 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 67.14 | - |
13 Dec 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 66.91 | - |
12 Dec 2023 | 66.84 | 67.50 | 66.84 | 67.50 | 66.43 | 100 |
11 Dec 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 65.37 | - |
08 Dec 2023 | 67.24 | 67.24 | 67.08 | 67.08 | 66.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |