Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 12 |
23 Apr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
22 Apr 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
19 Apr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
18 Apr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
17 Apr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
16 Apr 2024 | 62.20 | 62.20 | 61.73 | 61.73 | 61.73 | 12 |
15 Apr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
12 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
11 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
10 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
09 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
08 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
05 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
04 Apr 2024 | 59.44 | 59.64 | 59.44 | 59.64 | 59.64 | 11 |
03 Apr 2024 | 60.51 | 60.51 | 59.38 | 59.38 | 59.38 | 30 |
02 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
28 Mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
27 Mar 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
26 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
25 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
22 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
21 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
20 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
19 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
18 Mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
15 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
14 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
13 Mar 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
12 Mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
11 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 100 |
08 Mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
07 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
07 Mar 2024 | 2.0377 Dividend | |||||
06 Mar 2024 | 59.16 | 60.03 | 59.16 | 60.03 | 57.99 | 5 |
05 Mar 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 57.07 | - |
04 Mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 57.92 | - |
01 Mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 58.06 | - |
29 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 57.63 | - |
28 Feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 58.04 | - |
27 Feb 2024 | 59.71 | 60.01 | 59.71 | 60.01 | 57.97 | 3 |
26 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.45 | - |
23 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 58.61 | - |
22 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.93 | - |
21 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.86 | - |
20 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 60.92 | - |
19 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 62.30 | - |
16 Feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 61.44 | - |
15 Feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 60.21 | - |
14 Feb 2024 | 62.48 | 62.48 | 62.38 | 62.38 | 60.26 | 18 |
13 Feb 2024 | 63.03 | 63.61 | 63.03 | 63.61 | 61.45 | 140 |
12 Feb 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 60.29 | - |
09 Feb 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 61.04 | - |
08 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 61.35 | - |
07 Feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 61.56 | - |
06 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 61.01 | - |
05 Feb 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 61.46 | - |
02 Feb 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 62.33 | - |
01 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 62.11 | - |
31 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 62.52 | - |
30 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.08 | - |
29 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 63.09 | - |
26 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.79 | - |
25 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 62.41 | - |
24 Jan 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 61.62 | - |
23 Jan 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 60.17 | - |
22 Jan 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 61.44 | - |
19 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 61.53 | - |
18 Jan 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 61.04 | - |
17 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.96 | - |
16 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.96 | - |
15 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 61.77 | - |
12 Jan 2024 | 63.39 | 64.41 | 63.39 | 63.94 | 61.77 | 250 |
11 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 62.00 | - |
10 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.21 | - |
09 Jan 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 64.00 | - |
08 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.05 | 20 |
05 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.47 | - |
04 Jan 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.50 | - |
03 Jan 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.50 | - |
02 Jan 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 65.27 | - |
29 Dec 2023 | 67.36 | 67.36 | 67.29 | 67.29 | 65.01 | - |
28 Dec 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 65.07 | - |
27 Dec 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 65.35 | - |
22 Dec 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 64.30 | - |
21 Dec 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 64.53 | - |
20 Dec 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 64.90 | - |
19 Dec 2023 | 66.78 | 67.25 | 66.78 | 67.25 | 64.97 | 20 |
18 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 64.73 | - |
15 Dec 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 63.79 | - |
14 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 62.98 | - |
13 Dec 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 62.33 | - |
12 Dec 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 62.48 | - |
11 Dec 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 62.71 | - |
08 Dec 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 63.04 | - |
07 Dec 2023 | 64.66 | 64.89 | 64.66 | 64.89 | 62.69 | 25 |
06 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 61.63 | - |
05 Dec 2023 | 63.72 | 63.72 | 63.00 | 63.00 | 60.86 | 1 |
04 Dec 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 62.99 | - |
01 Dec 2023 | 63.00 | 64.91 | 63.00 | 64.91 | 62.71 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |