Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
25 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
24 Apr 2024 | 67.08 | 67.71 | 67.08 | 67.54 | 67.54 | - |
23 Apr 2024 | 67.07 | 67.53 | 67.07 | 67.33 | 67.33 | - |
22 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
19 Apr 2024 | 64.93 | 66.56 | 64.93 | 66.55 | 66.55 | - |
18 Apr 2024 | 64.20 | 65.63 | 64.20 | 65.63 | 65.63 | - |
17 Apr 2024 | 64.46 | 64.46 | 64.39 | 64.39 | 64.39 | - |
16 Apr 2024 | 65.31 | 65.31 | 64.83 | 64.88 | 64.88 | - |
15 Apr 2024 | 65.52 | 65.52 | 65.21 | 65.21 | 65.21 | - |
12 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
11 Apr 2024 | 66.41 | 66.41 | 65.97 | 65.97 | 65.97 | - |
10 Apr 2024 | 66.67 | 66.67 | 66.66 | 66.66 | 66.66 | - |
09 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
08 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
05 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
04 Apr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
03 Apr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
02 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
28 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
27 Mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
26 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
25 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
22 Mar 2024 | 67.19 | 67.63 | 67.19 | 67.27 | 67.27 | - |
21 Mar 2024 | 67.23 | 67.44 | 67.23 | 67.42 | 67.42 | - |
20 Mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
19 Mar 2024 | 66.76 | 66.76 | 66.40 | 66.40 | 66.40 | - |
18 Mar 2024 | 66.40 | 66.56 | 66.40 | 66.51 | 66.51 | - |
15 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
14 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
13 Mar 2024 | 65.47 | 66.11 | 65.47 | 66.11 | 66.11 | - |
12 Mar 2024 | 65.49 | 65.71 | 65.49 | 65.65 | 65.65 | - |
11 Mar 2024 | 64.20 | 65.01 | 64.20 | 65.01 | 65.01 | 100 |
08 Mar 2024 | 64.69 | 65.16 | 64.69 | 65.16 | 65.16 | - |
07 Mar 2024 | 64.57 | 65.17 | 64.57 | 65.17 | 65.17 | - |
06 Mar 2024 | 64.41 | 65.09 | 64.41 | 64.80 | 64.80 | - |
05 Mar 2024 | 63.80 | 65.42 | 63.80 | 65.02 | 65.02 | - |
04 Mar 2024 | 64.64 | 64.64 | 64.12 | 64.12 | 64.12 | 10 |
01 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
29 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
28 Feb 2024 | 63.36 | 63.36 | 63.31 | 63.31 | 63.31 | - |
27 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
26 Feb 2024 | 63.22 | 63.34 | 63.22 | 63.34 | 63.34 | 1 |
23 Feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
22 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
21 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
20 Feb 2024 | 63.02 | 63.69 | 63.02 | 63.46 | 63.46 | - |
19 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
16 Feb 2024 | 64.05 | 64.05 | 63.81 | 63.81 | 63.81 | - |
15 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
14 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
13 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
12 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
09 Feb 2024 | 61.45 | 62.51 | 61.45 | 62.51 | 62.51 | - |
08 Feb 2024 | 61.68 | 61.83 | 61.68 | 61.82 | 61.82 | - |
07 Feb 2024 | 60.84 | 62.07 | 60.84 | 62.07 | 62.07 | - |
06 Feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
05 Feb 2024 | 60.16 | 61.03 | 60.16 | 61.03 | 61.03 | 164 |
05 Feb 2024 | 0.52 Dividend | |||||
02 Feb 2024 | 59.66 | 60.95 | 59.66 | 60.95 | 60.43 | - |
01 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.96 | - |
31 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.44 | - |
30 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.89 | - |
29 Jan 2024 | 64.84 | 64.95 | 64.84 | 64.95 | 64.40 | - |
26 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.74 | - |
25 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.17 | - |
24 Jan 2024 | 63.54 | 63.89 | 63.54 | 63.89 | 63.34 | - |
23 Jan 2024 | 63.21 | 64.06 | 63.21 | 64.06 | 63.51 | - |
22 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.20 | - |
19 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.22 | - |
18 Jan 2024 | 61.37 | 62.28 | 61.37 | 62.28 | 61.75 | - |
17 Jan 2024 | 62.10 | 62.10 | 61.91 | 61.91 | 61.38 | - |
16 Jan 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 61.84 | - |
15 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.27 | - |
12 Jan 2024 | 62.62 | 62.81 | 62.62 | 62.81 | 62.27 | - |
11 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.21 | - |
10 Jan 2024 | 62.79 | 63.35 | 62.79 | 63.35 | 62.81 | 33 |
09 Jan 2024 | 62.94 | 62.94 | 62.53 | 62.53 | 62.00 | - |
08 Jan 2024 | 62.28 | 63.01 | 62.28 | 63.01 | 62.47 | - |
05 Jan 2024 | 61.25 | 61.25 | 61.10 | 61.10 | 60.58 | 700 |
04 Jan 2024 | 61.03 | 61.95 | 61.03 | 61.79 | 61.26 | - |
03 Jan 2024 | 60.94 | 61.77 | 60.94 | 61.46 | 60.94 | - |
02 Jan 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.06 | - |
29 Dec 2023 | 59.47 | 59.47 | 59.32 | 59.32 | 58.81 | - |
28 Dec 2023 | 58.96 | 58.97 | 58.96 | 58.97 | 58.47 | - |
27 Dec 2023 | 59.56 | 59.56 | 59.31 | 59.31 | 58.80 | - |
22 Dec 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 58.52 | - |
21 Dec 2023 | 59.31 | 59.31 | 59.31 | 59.31 | 58.80 | - |
20 Dec 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 59.64 | - |
19 Dec 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 59.61 | 33 |
18 Dec 2023 | 60.45 | 60.45 | 59.69 | 59.69 | 59.18 | - |
15 Dec 2023 | 60.49 | 60.78 | 60.49 | 60.78 | 60.26 | - |
14 Dec 2023 | 60.45 | 60.86 | 60.45 | 60.86 | 60.34 | - |
13 Dec 2023 | 60.04 | 60.04 | 60.04 | 60.04 | 59.53 | - |
12 Dec 2023 | 59.85 | 60.38 | 59.85 | 60.27 | 59.76 | - |
11 Dec 2023 | 59.10 | 60.59 | 59.10 | 60.33 | 59.82 | - |
08 Dec 2023 | 58.41 | 59.67 | 58.41 | 59.67 | 59.16 | - |
07 Dec 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 58.07 | - |
06 Dec 2023 | 58.95 | 58.95 | 58.95 | 58.95 | 58.45 | - |
05 Dec 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 58.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |