Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 63.01 | 63.01 | 62.82 | 62.73 | 62.73 | 20 |
25 Apr 2024 | 63.01 | 63.01 | 62.82 | 62.82 | 62.82 | 20 |
24 Apr 2024 | 63.91 | 63.91 | 63.38 | 63.38 | 63.38 | - |
23 Apr 2024 | 65.22 | 65.46 | 64.31 | 64.31 | 64.31 | 75 |
22 Apr 2024 | 65.47 | 65.72 | 65.15 | 65.50 | 65.50 | 218 |
19 Apr 2024 | 63.71 | 65.46 | 63.71 | 65.31 | 65.31 | 78 |
19 Apr 2024 | 0.665 Dividend | |||||
18 Apr 2024 | 64.23 | 65.14 | 64.23 | 65.14 | 64.47 | 85 |
17 Apr 2024 | 64.88 | 64.94 | 63.81 | 63.81 | 63.16 | - |
16 Apr 2024 | 64.67 | 67.31 | 64.67 | 65.12 | 64.46 | 320 |
15 Apr 2024 | 64.57 | 65.20 | 64.57 | 64.88 | 64.22 | - |
12 Apr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.49 | 190 |
11 Apr 2024 | 66.03 | 66.44 | 65.14 | 65.14 | 64.47 | 92 |
10 Apr 2024 | 67.51 | 67.51 | 66.10 | 66.10 | 65.43 | - |
09 Apr 2024 | 68.38 | 68.38 | 67.74 | 67.74 | 67.05 | 19 |
08 Apr 2024 | 68.80 | 68.80 | 68.69 | 68.69 | 67.99 | - |
05 Apr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.47 | - |
04 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.20 | - |
03 Apr 2024 | 68.21 | 68.32 | 68.21 | 68.25 | 67.55 | 50 |
02 Apr 2024 | 69.20 | 70.19 | 69.20 | 70.19 | 69.47 | 83 |
28 Mar 2024 | 73.10 | 73.68 | 73.10 | 73.54 | 72.79 | 10 |
27 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.65 | - |
26 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.06 | - |
25 Mar 2024 | 72.62 | 72.76 | 72.52 | 72.76 | 72.02 | 85 |
22 Mar 2024 | 72.08 | 72.90 | 72.08 | 72.84 | 72.10 | 710 |
21 Mar 2024 | 72.32 | 72.32 | 72.10 | 72.10 | 71.36 | - |
20 Mar 2024 | 71.68 | 72.18 | 71.68 | 72.18 | 71.44 | 140 |
19 Mar 2024 | 71.16 | 71.90 | 71.16 | 71.82 | 71.09 | - |
18 Mar 2024 | 71.08 | 71.18 | 70.92 | 71.10 | 70.37 | 30 |
15 Mar 2024 | 70.06 | 70.06 | 70.04 | 70.04 | 69.32 | - |
14 Mar 2024 | 68.62 | 68.94 | 68.62 | 68.94 | 68.24 | 22 |
13 Mar 2024 | 68.78 | 69.26 | 68.44 | 68.44 | 67.74 | - |
12 Mar 2024 | 69.50 | 69.50 | 68.88 | 68.88 | 68.18 | - |
11 Mar 2024 | 68.52 | 68.76 | 68.36 | 68.76 | 68.06 | 30 |
08 Mar 2024 | 67.68 | 68.70 | 67.68 | 68.70 | 68.00 | - |
07 Mar 2024 | 68.02 | 68.02 | 67.54 | 67.94 | 67.25 | - |
06 Mar 2024 | 67.72 | 68.40 | 67.62 | 67.94 | 67.25 | 90 |
05 Mar 2024 | 67.76 | 69.20 | 67.76 | 67.88 | 67.19 | 73 |
04 Mar 2024 | 67.78 | 68.70 | 67.78 | 68.14 | 67.44 | - |
01 Mar 2024 | 68.74 | 68.74 | 68.12 | 68.12 | 67.42 | 725 |
29 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.49 | - |
28 Feb 2024 | 70.20 | 70.50 | 69.46 | 69.46 | 68.75 | 70 |
27 Feb 2024 | 70.14 | 70.52 | 70.14 | 70.52 | 69.80 | - |
26 Feb 2024 | 71.16 | 71.20 | 71.16 | 71.20 | 70.47 | - |
23 Feb 2024 | 71.12 | 71.46 | 71.12 | 71.46 | 70.73 | - |
22 Feb 2024 | 71.20 | 71.20 | 71.12 | 71.12 | 70.39 | - |
21 Feb 2024 | 70.38 | 70.38 | 70.22 | 70.22 | 69.50 | - |
20 Feb 2024 | 71.42 | 71.42 | 69.80 | 69.80 | 69.09 | 3 |
19 Feb 2024 | 71.34 | 71.98 | 71.34 | 71.98 | 71.25 | 13 |
16 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.29 | - |
15 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.59 | - |
14 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.61 | - |
13 Feb 2024 | 71.54 | 71.54 | 71.44 | 71.52 | 70.79 | 600 |
12 Feb 2024 | 70.50 | 71.18 | 70.50 | 71.18 | 70.45 | 17 |
09 Feb 2024 | 69.46 | 70.16 | 69.46 | 70.16 | 69.44 | 125 |
08 Feb 2024 | 70.26 | 70.32 | 68.62 | 69.54 | 68.83 | 45 |
07 Feb 2024 | 68.90 | 70.08 | 68.88 | 70.08 | 69.36 | 388 |
06 Feb 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.45 | - |
05 Feb 2024 | 67.54 | 68.32 | 67.54 | 67.62 | 66.93 | 30 |
02 Feb 2024 | 67.74 | 68.10 | 67.66 | 68.10 | 67.40 | - |
01 Feb 2024 | 68.76 | 68.88 | 68.76 | 68.88 | 68.18 | - |
31 Jan 2024 | 68.08 | 68.24 | 68.08 | 68.20 | 67.50 | - |
30 Jan 2024 | 67.66 | 67.98 | 67.64 | 67.96 | 67.27 | 115 |
29 Jan 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.18 | - |
26 Jan 2024 | 65.98 | 66.62 | 65.98 | 66.52 | 65.84 | 20 |
25 Jan 2024 | 68.16 | 68.16 | 64.94 | 64.94 | 64.28 | 45 |
24 Jan 2024 | 69.04 | 69.04 | 68.32 | 68.32 | 67.62 | - |
23 Jan 2024 | 67.60 | 68.96 | 67.60 | 68.96 | 68.26 | 68 |
22 Jan 2024 | 67.20 | 68.22 | 67.20 | 68.22 | 67.52 | - |
19 Jan 2024 | 67.22 | 67.50 | 67.22 | 67.50 | 66.81 | 20 |
19 Jan 2024 | 0.665 Dividend | |||||
18 Jan 2024 | 70.42 | 70.52 | 66.78 | 67.90 | 66.55 | 100 |
17 Jan 2024 | 70.92 | 71.34 | 70.74 | 70.78 | 69.37 | 15 |
16 Jan 2024 | 69.44 | 70.34 | 69.44 | 70.34 | 68.94 | 95 |
15 Jan 2024 | 69.82 | 69.98 | 69.82 | 69.98 | 68.59 | 20 |
12 Jan 2024 | 71.66 | 71.92 | 69.30 | 69.30 | 67.92 | - |
11 Jan 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 70.68 | - |
10 Jan 2024 | 73.28 | 73.54 | 72.28 | 72.28 | 70.84 | 27 |
09 Jan 2024 | 73.42 | 73.72 | 73.42 | 73.72 | 72.25 | - |
08 Jan 2024 | 74.28 | 75.10 | 74.28 | 75.10 | 73.61 | 60 |
05 Jan 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 71.98 | - |
04 Jan 2024 | 73.92 | 73.92 | 73.64 | 73.64 | 72.17 | - |
03 Jan 2024 | 73.42 | 74.52 | 73.42 | 74.20 | 72.72 | - |
02 Jan 2024 | 71.78 | 73.84 | 71.54 | 73.84 | 72.37 | 95 |
29 Dec 2023 | 71.22 | 71.22 | 71.16 | 71.16 | 69.74 | - |
28 Dec 2023 | 70.80 | 71.14 | 70.72 | 70.72 | 69.31 | 50 |
27 Dec 2023 | 71.94 | 71.94 | 70.90 | 70.90 | 69.49 | 185 |
22 Dec 2023 | 71.10 | 71.38 | 71.10 | 71.38 | 69.96 | - |
21 Dec 2023 | 70.60 | 71.12 | 70.60 | 71.12 | 69.70 | 40 |
20 Dec 2023 | 69.32 | 71.08 | 69.32 | 71.08 | 69.67 | 77 |
19 Dec 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 67.00 | - |
18 Dec 2023 | 68.34 | 68.68 | 68.34 | 68.58 | 67.22 | 45 |
15 Dec 2023 | 67.68 | 68.34 | 67.68 | 68.34 | 66.98 | - |
14 Dec 2023 | 69.08 | 69.16 | 68.04 | 68.04 | 66.69 | 112 |
13 Dec 2023 | 68.12 | 68.62 | 68.12 | 68.52 | 67.16 | 100 |
12 Dec 2023 | 68.62 | 68.74 | 68.10 | 68.10 | 66.74 | 100 |
11 Dec 2023 | 69.80 | 69.80 | 68.62 | 68.70 | 67.33 | - |
08 Dec 2023 | 68.58 | 69.86 | 68.58 | 69.86 | 68.47 | - |
07 Dec 2023 | 68.16 | 68.16 | 67.78 | 68.12 | 66.76 | 300 |
06 Dec 2023 | 66.18 | 67.88 | 65.82 | 67.88 | 66.53 | 35 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |