Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 10 |
17 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
16 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
15 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
12 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
11 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
10 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
09 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
08 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
05 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
04 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
03 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
02 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
28 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
27 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
26 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
25 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
22 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
21 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
20 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
19 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
18 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
15 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
14 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
13 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
12 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
11 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
08 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
07 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
06 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
05 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
04 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
01 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
29 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
29 Feb 2024 | 0.385 Dividend | |||||
28 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.11 | - |
27 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.11 | - |
26 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.61 | - |
23 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.62 | - |
22 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.62 | - |
21 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.12 | - |
20 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.12 | - |
19 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.12 | - |
16 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.11 | - |
15 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.12 | - |
14 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.62 | - |
13 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.62 | - |
12 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.12 | - |
09 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.62 | - |
08 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.12 | - |
07 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.12 | - |
06 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.62 | - |
05 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.62 | - |
02 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.11 | - |
01 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.61 | - |
31 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.65 | - |
30 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.67 | - |
29 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.17 | - |
26 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.17 | - |
25 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
24 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
23 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.18 | - |
22 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
19 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.18 | - |
18 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | - |
17 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
16 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.17 | - |
15 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.67 | - |
12 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.67 | - |
11 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.17 | - |
10 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.17 | - |
09 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.17 | - |
08 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
05 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
04 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.17 | - |
03 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.65 | 10 |
02 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.16 | - |
29 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.66 | - |
28 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.16 | - |
27 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.16 | - |
22 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.16 | - |
21 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.65 | - |
20 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.65 | - |
19 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.65 | - |
18 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.15 | - |
15 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.15 | - |
14 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.15 | - |
13 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.16 | - |
12 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.66 | - |
11 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.65 | - |
08 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.16 | - |
07 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.16 | - |
06 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.66 | - |
05 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.66 | - |
04 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.66 | - |
01 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.17 | - |
30 Nov 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | - |
30 Nov 2023 | 0.385 Dividend | |||||
29 Nov 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 69.80 | - |
28 Nov 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |