Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200 |
01 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
30 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
29 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 500 |
26 Apr 2024 | 78.50 | 78.90 | 78.11 | 78.90 | 78.90 | 1,000 |
25 Apr 2024 | 78.50 | 78.50 | 78.26 | 78.26 | 78.26 | 300 |
24 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 100 |
23 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
22 Apr 2024 | 78.25 | 78.50 | 78.24 | 78.50 | 78.50 | 1,700 |
19 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 200 |
18 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
17 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
16 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 600 |
15 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200 |
12 Apr 2024 | 78.50 | 78.50 | 78.28 | 78.28 | 78.28 | 800 |
11 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 700 |
10 Apr 2024 | 78.25 | 78.50 | 78.25 | 78.50 | 78.50 | 500 |
09 Apr 2024 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | 1,200 |
08 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
05 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 300 |
04 Apr 2024 | 78.20 | 78.25 | 78.15 | 78.25 | 78.25 | 1,000 |
03 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 500 |
02 Apr 2024 | 78.30 | 78.30 | 76.95 | 76.95 | 76.95 | 1,100 |
01 Apr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 300 |
28 Mar 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
27 Mar 2024 | 78.90 | 78.90 | 78.47 | 78.47 | 78.47 | 400 |
26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200 |
22 Mar 2024 | 78.58 | 78.58 | 78.40 | 78.40 | 78.40 | 400 |
21 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
20 Mar 2024 | 78.60 | 78.60 | 78.20 | 78.25 | 78.25 | 900 |
19 Mar 2024 | 79.00 | 79.25 | 79.00 | 79.25 | 79.25 | 500 |
18 Mar 2024 | 74.00 | 80.01 | 74.00 | 78.16 | 78.16 | 10,100 |
15 Mar 2024 | 69.65 | 70.00 | 62.00 | 70.00 | 70.00 | 1,300 |
14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
12 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 600 |
11 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
08 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
07 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
06 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
05 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
04 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
01 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
29 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
28 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
27 Feb 2024 | 70.01 | 71.00 | 70.00 | 71.00 | 71.00 | 600 |
26 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 100 |
23 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
22 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 300 |
22 Feb 2024 | 0.15 Dividend | |||||
21 Feb 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 71.85 | 600 |
20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | - |
16 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 500 |
15 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | 500 |
14 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
13 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
12 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
09 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
08 Feb 2024 | 67.01 | 72.00 | 67.01 | 72.00 | 71.85 | 700 |
07 Feb 2024 | 67.00 | 72.00 | 67.00 | 72.00 | 71.85 | 300 |
06 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | 300 |
05 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 71.98 | - |
02 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 71.98 | - |
01 Feb 2024 | 72.00 | 72.13 | 72.00 | 72.13 | 71.98 | 300 |
31 Jan 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.85 | 500 |
30 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | - |
29 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 400 |
26 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 100 |
25 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | - |
24 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 700 |
23 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.85 | 400 |
22 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.60 | - |
19 Jan 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.60 | 300 |
18 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | 400 |
17 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | 800 |
16 Jan 2024 | 69.00 | 69.04 | 69.00 | 69.04 | 68.90 | 600 |
12 Jan 2024 | 68.00 | 68.55 | 67.99 | 68.50 | 68.36 | 800 |
11 Jan 2024 | 61.00 | 68.00 | 61.00 | 68.00 | 67.86 | 2,000 |
10 Jan 2024 | 59.25 | 60.00 | 59.25 | 60.00 | 59.88 | 600 |
09 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | 400 |
08 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | - |
05 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | - |
04 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | 200 |
03 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | - |
02 Jan 2024 | 58.99 | 59.00 | 57.50 | 59.00 | 58.88 | 1,000 |
29 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | 400 |
28 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.88 | 200 |
27 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 55.98 | 1,400 |
26 Dec 2023 | 54.75 | 58.00 | 54.75 | 58.00 | 57.88 | 1,300 |
22 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | 700 |
21 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | 600 |
20 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | - |
19 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | 300 |
18 Dec 2023 | 52.27 | 54.00 | 52.27 | 54.00 | 53.89 | 300 |
15 Dec 2023 | 54.40 | 54.40 | 54.25 | 54.25 | 54.14 | 600 |
14 Dec 2023 | 54.50 | 54.50 | 54.40 | 54.40 | 54.29 | 200 |
13 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.64 | - |
12 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.64 | - |
11 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |