Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 63.76 | 63.76 | 63.48 | 63.48 | 63.48 | - |
22 Apr 2024 | 63.42 | 63.54 | 63.42 | 63.54 | 63.54 | - |
19 Apr 2024 | 62.40 | 63.12 | 62.40 | 63.12 | 63.12 | - |
18 Apr 2024 | 63.34 | 63.34 | 62.90 | 62.95 | 62.95 | 10 |
17 Apr 2024 | 63.67 | 63.89 | 63.59 | 63.59 | 63.59 | - |
16 Apr 2024 | 64.16 | 64.39 | 64.03 | 64.19 | 64.19 | - |
15 Apr 2024 | 65.04 | 65.12 | 64.69 | 64.69 | 64.69 | - |
12 Apr 2024 | 65.68 | 65.68 | 65.04 | 65.04 | 65.04 | - |
11 Apr 2024 | 64.91 | 65.83 | 64.85 | 65.83 | 65.83 | - |
10 Apr 2024 | 65.76 | 65.76 | 64.91 | 64.93 | 64.93 | 150 |
09 Apr 2024 | 65.29 | 65.54 | 65.29 | 65.54 | 65.54 | - |
08 Apr 2024 | 65.43 | 65.71 | 65.43 | 65.71 | 65.71 | - |
05 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
04 Apr 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
03 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
02 Apr 2024 | 66.61 | 66.63 | 66.42 | 66.42 | 66.42 | 36 |
28 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
27 Mar 2024 | 66.65 | 67.87 | 66.65 | 67.72 | 67.72 | - |
26 Mar 2024 | 66.18 | 66.74 | 66.18 | 66.59 | 66.59 | 18 |
25 Mar 2024 | 66.09 | 66.74 | 66.09 | 66.67 | 66.67 | - |
22 Mar 2024 | 66.65 | 66.65 | 66.28 | 66.35 | 66.35 | 1,000 |
21 Mar 2024 | 68.92 | 68.92 | 66.78 | 67.42 | 67.42 | 136 |
20 Mar 2024 | 68.33 | 68.41 | 68.33 | 68.35 | 68.35 | - |
19 Mar 2024 | 68.63 | 68.97 | 68.57 | 68.73 | 68.73 | - |
18 Mar 2024 | 69.26 | 69.26 | 69.12 | 69.20 | 69.20 | - |
15 Mar 2024 | 69.83 | 70.26 | 69.83 | 70.26 | 70.26 | - |
14 Mar 2024 | 70.32 | 70.38 | 70.32 | 70.38 | 70.38 | 3 |
13 Mar 2024 | 70.22 | 70.39 | 70.22 | 70.37 | 70.37 | - |
12 Mar 2024 | 70.33 | 70.73 | 70.28 | 70.51 | 70.51 | 31 |
11 Mar 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
08 Mar 2024 | 70.40 | 70.66 | 70.16 | 70.37 | 70.37 | - |
07 Mar 2024 | 69.75 | 70.94 | 69.75 | 70.72 | 70.72 | 16 |
06 Mar 2024 | 71.54 | 71.54 | 70.50 | 70.50 | 70.50 | - |
05 Mar 2024 | 72.30 | 72.34 | 71.89 | 71.89 | 71.89 | - |
04 Mar 2024 | 72.30 | 72.72 | 72.30 | 72.63 | 72.63 | - |
01 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
29 Feb 2024 | 72.10 | 72.50 | 72.10 | 72.50 | 72.50 | 28 |
28 Feb 2024 | 72.77 | 72.77 | 72.66 | 72.66 | 72.66 | - |
27 Feb 2024 | 72.88 | 73.20 | 72.88 | 73.20 | 73.20 | - |
26 Feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
23 Feb 2024 | 73.11 | 73.72 | 73.11 | 73.58 | 73.58 | 35 |
22 Feb 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
21 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
20 Feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
19 Feb 2024 | 71.23 | 71.34 | 71.23 | 71.34 | 71.34 | 50 |
16 Feb 2024 | 72.14 | 72.14 | 71.44 | 71.44 | 71.44 | - |
16 Feb 2024 | 0.3 Dividend | |||||
15 Feb 2024 | 71.41 | 71.96 | 71.41 | 71.86 | 71.56 | - |
14 Feb 2024 | 70.34 | 70.98 | 70.34 | 70.98 | 70.68 | - |
13 Feb 2024 | 70.75 | 70.75 | 70.21 | 70.21 | 69.92 | 500 |
12 Feb 2024 | 71.15 | 71.15 | 70.43 | 70.72 | 70.42 | - |
09 Feb 2024 | 72.45 | 72.45 | 71.46 | 71.46 | 71.16 | 14 |
08 Feb 2024 | 72.14 | 72.88 | 72.14 | 72.56 | 72.26 | 15 |
07 Feb 2024 | 69.03 | 69.20 | 69.03 | 69.20 | 68.91 | 15 |
06 Feb 2024 | 72.09 | 73.06 | 72.09 | 73.06 | 72.75 | - |
05 Feb 2024 | 71.89 | 72.42 | 71.89 | 72.14 | 71.84 | 2 |
02 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.60 | - |
01 Feb 2024 | 71.32 | 71.63 | 71.32 | 71.45 | 71.15 | - |
31 Jan 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.85 | - |
30 Jan 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.39 | - |
29 Jan 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.79 | - |
26 Jan 2024 | 71.53 | 71.87 | 71.41 | 71.41 | 71.11 | - |
25 Jan 2024 | 70.67 | 72.22 | 70.67 | 72.22 | 71.92 | - |
24 Jan 2024 | 71.13 | 71.13 | 70.56 | 70.56 | 70.27 | 60 |
23 Jan 2024 | 70.64 | 71.23 | 70.64 | 70.93 | 70.63 | 18 |
22 Jan 2024 | 70.64 | 71.03 | 70.64 | 71.03 | 70.73 | 200 |
19 Jan 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.44 | 100 |
18 Jan 2024 | 69.33 | 69.57 | 69.29 | 69.51 | 69.22 | - |
17 Jan 2024 | 69.36 | 69.84 | 69.25 | 69.25 | 68.96 | - |
16 Jan 2024 | 70.82 | 71.20 | 70.55 | 70.55 | 70.26 | 100 |
15 Jan 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.48 | - |
12 Jan 2024 | 67.96 | 70.78 | 67.96 | 70.78 | 70.48 | 561 |
11 Jan 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.53 | - |
10 Jan 2024 | 66.67 | 67.04 | 66.56 | 67.04 | 66.76 | - |
09 Jan 2024 | 66.94 | 66.94 | 66.66 | 66.66 | 66.38 | - |
08 Jan 2024 | 66.25 | 66.81 | 66.21 | 66.81 | 66.53 | - |
05 Jan 2024 | 66.40 | 66.84 | 66.40 | 66.69 | 66.41 | - |
04 Jan 2024 | 67.28 | 67.28 | 67.24 | 67.24 | 66.96 | - |
03 Jan 2024 | 67.61 | 67.95 | 67.61 | 67.71 | 67.43 | 50 |
02 Jan 2024 | 68.27 | 68.27 | 67.63 | 67.81 | 67.53 | - |
29 Dec 2023 | 68.34 | 68.34 | 68.34 | 68.34 | 68.05 | - |
28 Dec 2023 | 67.89 | 68.36 | 67.89 | 68.36 | 68.07 | 16 |
27 Dec 2023 | 68.21 | 68.21 | 67.86 | 67.86 | 67.58 | 64 |
22 Dec 2023 | 67.03 | 67.03 | 67.03 | 67.03 | 66.75 | - |
21 Dec 2023 | 67.72 | 67.77 | 67.25 | 67.25 | 66.97 | 205 |
20 Dec 2023 | 68.67 | 68.67 | 67.94 | 67.94 | 67.66 | 140 |
19 Dec 2023 | 69.27 | 69.27 | 68.38 | 68.38 | 68.09 | 24 |
18 Dec 2023 | 69.43 | 69.63 | 69.43 | 69.63 | 69.34 | - |
15 Dec 2023 | 67.84 | 69.99 | 67.84 | 69.90 | 69.61 | - |
14 Dec 2023 | 67.27 | 68.17 | 67.27 | 67.76 | 67.48 | 55 |
13 Dec 2023 | 66.64 | 66.80 | 66.50 | 66.58 | 66.30 | - |
12 Dec 2023 | 66.17 | 66.72 | 66.17 | 66.71 | 66.43 | - |
11 Dec 2023 | 64.99 | 66.63 | 64.93 | 66.55 | 66.27 | - |
08 Dec 2023 | 64.96 | 65.45 | 64.96 | 65.45 | 65.18 | - |
07 Dec 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.63 | - |
06 Dec 2023 | 65.06 | 65.62 | 65.06 | 65.62 | 65.35 | 19 |
05 Dec 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.85 | - |
04 Dec 2023 | 64.71 | 65.91 | 64.71 | 65.91 | 65.63 | 48 |
01 Dec 2023 | 64.22 | 64.99 | 64.22 | 64.99 | 64.72 | - |
30 Nov 2023 | 63.81 | 64.11 | 63.81 | 64.11 | 63.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |