Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 147 |
02 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 200 |
01 May 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
30 Apr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 200 |
29 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 200 |
26 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
25 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 500 |
24 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
23 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
22 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
19 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
18 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5,700 |
17 Apr 2024 | 67.42 | 67.92 | 67.29 | 67.29 | 67.29 | 2,500 |
16 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
15 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 100 |
12 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 300 |
11 Apr 2024 | 67.07 | 67.07 | 66.53 | 66.53 | 66.53 | 700 |
10 Apr 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 200 |
09 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 900 |
08 Apr 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 64.90 | 500 |
05 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
04 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
03 Apr 2024 | 64.20 | 64.95 | 64.20 | 64.39 | 64.39 | 600 |
02 Apr 2024 | 63.91 | 64.46 | 63.91 | 64.46 | 64.46 | 400 |
01 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 200 |
28 Mar 2024 | 63.11 | 63.11 | 62.90 | 62.90 | 62.90 | 2,400 |
27 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
26 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1,900 |
25 Mar 2024 | 62.55 | 63.91 | 62.31 | 63.91 | 63.91 | 1,000 |
22 Mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 500 |
21 Mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 200 |
20 Mar 2024 | 62.66 | 62.66 | 61.60 | 61.60 | 61.60 | 1,800 |
19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 200 |
18 Mar 2024 | 62.50 | 62.50 | 62.33 | 62.33 | 62.33 | 500 |
15 Mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
14 Mar 2024 | 61.19 | 62.16 | 61.19 | 62.16 | 62.16 | 400 |
13 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 1,800 |
12 Mar 2024 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | 1,600 |
11 Mar 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 100 |
08 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
07 Mar 2024 | 63.39 | 63.50 | 63.39 | 63.50 | 63.50 | 800 |
07 Mar 2024 | 2.594 Dividend | |||||
06 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.71 | - |
05 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.71 | - |
04 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.71 | 300 |
01 Mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
29 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
28 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | 1,000 |
27 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
26 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
23 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | 1,600 |
22 Feb 2024 | 65.66 | 65.66 | 65.47 | 65.47 | 62.79 | 6,600 |
21 Feb 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 62.86 | 200 |
20 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 63.63 | - |
16 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 63.63 | - |
15 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 63.63 | 1,000 |
14 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.72 | 200 |
13 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.73 | - |
12 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.73 | 400 |
09 Feb 2024 | 66.28 | 67.50 | 66.28 | 67.50 | 64.73 | 900 |
08 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 64.82 | - |
07 Feb 2024 | 67.00 | 67.59 | 67.00 | 67.59 | 64.82 | 5,800 |
06 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
05 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
02 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
01 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
31 Jan 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | 1,200 |
30 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 67.66 | - |
29 Jan 2024 | 69.55 | 70.93 | 69.55 | 70.55 | 67.66 | 600 |
26 Jan 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 66.77 | 400 |
25 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 65.60 | 300 |
24 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 64.03 | - |
23 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 64.03 | - |
22 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 64.03 | 200 |
19 Jan 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 65.76 | - |
18 Jan 2024 | 68.62 | 68.62 | 68.57 | 68.57 | 65.76 | 3,600 |
17 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
16 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
12 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
11 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
10 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | 1,300 |
09 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 66.96 | 100 |
08 Jan 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.15 | 400 |
05 Jan 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 69.52 | 600 |
04 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 68.38 | 900 |
03 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.49 | - |
02 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.49 | 600 |
29 Dec 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
28 Dec 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
27 Dec 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
26 Dec 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
22 Dec 2023 | 75.81 | 75.81 | 74.61 | 74.61 | 71.55 | 300 |
21 Dec 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 69.76 | 200 |
20 Dec 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 69.95 | - |
19 Dec 2023 | 73.50 | 73.50 | 72.94 | 72.94 | 69.95 | 600 |
18 Dec 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 68.42 | 400 |
15 Dec 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 68.58 | - |
14 Dec 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 68.58 | 500 |
13 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 65.69 | 400 |
12 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 65.69 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |