Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 200 |
25 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
24 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
23 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
22 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
19 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
18 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
17 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 400 |
16 Apr 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
15 Apr 2024 | 75.45 | 75.45 | 74.97 | 74.97 | 74.97 | 800 |
12 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
11 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
10 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
09 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
08 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
05 Apr 2024 | 75.95 | 78.53 | 75.95 | 78.53 | 78.53 | 700 |
04 Apr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 600 |
03 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
02 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 200 |
01 Apr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 500 |
28 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1,400 |
27 Mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 200 |
26 Mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
25 Mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 300 |
22 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
21 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
20 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
19 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
18 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 100 |
15 Mar 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 200 |
14 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
13 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
12 Mar 2024 | 73.51 | 73.51 | 70.70 | 70.70 | 70.70 | 1,200 |
11 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 700 |
08 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
07 Mar 2024 | 75.41 | 75.45 | 75.41 | 75.45 | 75.45 | 1,000 |
06 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 200 |
05 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
04 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 100 |
01 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
29 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
29 Feb 2024 | 0.82 Dividend | |||||
28 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 73.73 | 200 |
27 Feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 74.58 | 200 |
26 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.05 | - |
23 Feb 2024 | 77.40 | 77.40 | 76.90 | 76.90 | 76.05 | 300 |
22 Feb 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.10 | - |
21 Feb 2024 | 71.11 | 71.89 | 71.11 | 71.89 | 71.10 | 800 |
20 Feb 2024 | 71.76 | 71.76 | 71.41 | 71.41 | 70.62 | 500 |
16 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.57 | 500 |
15 Feb 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.39 | 200 |
14 Feb 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 68.36 | 300 |
13 Feb 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 68.36 | 300 |
12 Feb 2024 | 71.32 | 71.73 | 71.32 | 71.32 | 70.54 | 3,000 |
09 Feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 70.96 | 500 |
08 Feb 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 71.73 | 300 |
07 Feb 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.11 | 1,300 |
06 Feb 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.11 | - |
05 Feb 2024 | 74.94 | 75.68 | 74.91 | 74.93 | 74.11 | 1,200 |
02 Feb 2024 | 76.57 | 76.57 | 76.27 | 76.55 | 75.71 | 1,000 |
01 Feb 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 76.26 | 500 |
31 Jan 2024 | 78.26 | 78.26 | 76.41 | 76.41 | 75.57 | 500 |
30 Jan 2024 | 77.03 | 77.03 | 76.88 | 76.88 | 76.03 | 1,300 |
29 Jan 2024 | 78.20 | 78.38 | 78.20 | 78.23 | 77.37 | 1,300 |
26 Jan 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 76.97 | 300 |
25 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.04 | - |
24 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.04 | - |
23 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.04 | 300 |
22 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.04 | - |
19 Jan 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.04 | 100 |
18 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.67 | - |
17 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.67 | - |
16 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.67 | - |
12 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.67 | - |
11 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.67 | - |
10 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.67 | - |
09 Jan 2024 | 74.44 | 75.50 | 74.44 | 75.50 | 74.67 | 800 |
08 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 77.59 | - |
05 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 77.59 | - |
04 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 77.59 | - |
03 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 77.59 | 1,400 |
02 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.63 | - |
29 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.63 | 100 |
28 Dec 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.01 | 100 |
27 Dec 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 79.15 | - |
26 Dec 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 79.15 | 300 |
22 Dec 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 77.75 | - |
21 Dec 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 77.75 | - |
20 Dec 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 77.75 | 200 |
19 Dec 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 75.21 | - |
18 Dec 2023 | 77.15 | 77.15 | 76.03 | 76.05 | 75.21 | 800 |
15 Dec 2023 | 75.10 | 76.20 | 75.10 | 76.20 | 75.36 | 700 |
14 Dec 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 75.45 | 300 |
13 Dec 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 71.25 | - |
12 Dec 2023 | 70.01 | 72.04 | 70.01 | 72.04 | 71.25 | 800 |
11 Dec 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 70.27 | 600 |
08 Dec 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 68.31 | - |
07 Dec 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 68.31 | - |
06 Dec 2023 | 70.03 | 70.03 | 69.07 | 69.07 | 68.31 | 500 |
05 Dec 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |