Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
87.90
0.00
(0.00%)
At close: March 5 at 3:00:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 5, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 1,200 |
| Mar 4, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| Mar 3, 2025 | 85.72 | 86.25 | 85.72 | 86.25 | 86.25 | 1,300 |
| Feb 28, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 900 |
| Feb 27, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| Feb 26, 2025 | 87.72 | 87.72 | 86.83 | 86.83 | 86.83 | 600 |
| Feb 25, 2025 | 83.36 | 84.77 | 83.36 | 84.77 | 84.77 | 1,500 |
| Feb 24, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Feb 21, 2025 | 80.42 | 81.28 | 80.42 | 81.28 | 81.28 | 2,500 |
| Feb 20, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| Feb 19, 2025 | 82.50 | 82.50 | 80.46 | 80.46 | 80.46 | 9,700 |
| Feb 18, 2025 | 81.18 | 81.18 | 80.53 | 80.53 | 80.53 | 2,100 |
| Feb 14, 2025 | 84.88 | 84.88 | 83.62 | 83.64 | 83.64 | 3,800 |
| Feb 13, 2025 | 83.41 | 83.41 | 80.32 | 80.32 | 80.32 | 700 |
| Feb 12, 2025 | 77.52 | 80.37 | 77.52 | 80.37 | 80.37 | 3,200 |
| Feb 11, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| Feb 10, 2025 | 69.90 | 71.74 | 69.90 | 71.74 | 71.74 | 1,100 |
| Feb 7, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Feb 6, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1,100 |
| Feb 5, 2025 | 67.45 | 67.67 | 67.45 | 67.67 | 67.67 | 2,900 |
| Feb 4, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Feb 3, 2025 | 65.94 | 67.58 | 65.94 | 67.58 | 67.58 | 2,900 |
| Jan 31, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 1,700 |
| Jan 30, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | 3,500 |
| Jan 29, 2025 | 69.42 | 70.59 | 69.42 | 70.29 | 70.29 | 1,000 |
| Jan 28, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 4,000 |
| Jan 27, 2025 | 70.56 | 70.84 | 69.59 | 69.59 | 69.59 | 1,700 |
| Jan 24, 2025 | 69.23 | 70.61 | 68.25 | 68.25 | 68.25 | 2,300 |
| Jan 23, 2025 | 68.25 | 68.98 | 67.81 | 68.98 | 68.98 | 5,000 |
| Jan 22, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Jan 21, 2025 | 68.51 | 69.90 | 66.92 | 66.92 | 66.92 | 3,400 |
| Jan 17, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Jan 16, 2025 | 66.92 | 66.92 | 66.20 | 66.23 | 66.23 | 1,500 |
| Jan 15, 2025 | 65.75 | 66.08 | 65.75 | 66.08 | 66.08 | 700 |
| Jan 14, 2025 | 66.05 | 66.05 | 65.52 | 65.52 | 65.52 | 2,900 |
| Jan 13, 2025 | 66.61 | 66.93 | 65.76 | 66.93 | 66.93 | 4,300 |
| Jan 10, 2025 | 68.00 | 68.78 | 67.63 | 68.04 | 68.04 | 2,000 |
| Jan 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,500 |
| Jan 7, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| Jan 6, 2025 | 70.84 | 71.52 | 70.84 | 71.52 | 71.52 | 1,600 |
| Jan 3, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 300 |
| Jan 2, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| Dec 31, 2024 | 72.17 | 72.17 | 71.99 | 71.99 | 71.99 | 200 |
| Dec 30, 2024 | 70.00 | 72.52 | 70.00 | 70.00 | 70.00 | 29,700 |
| Dec 27, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 3,500 |
| Dec 26, 2024 | 71.20 | 72.03 | 70.28 | 72.03 | 72.03 | 45,400 |
| Dec 24, 2024 | 70.10 | 71.09 | 69.70 | 71.09 | 71.09 | 2,300 |
| Dec 23, 2024 | 69.51 | 72.24 | 69.21 | 69.21 | 69.21 | 9,400 |
| Dec 20, 2024 | 70.40 | 71.16 | 70.18 | 70.18 | 70.18 | 3,600 |
| Dec 19, 2024 | 72.34 | 72.34 | 70.07 | 70.07 | 70.07 | 5,200 |
| Dec 18, 2024 | 73.10 | 73.13 | 71.58 | 71.58 | 71.58 | 9,400 |
| Dec 17, 2024 | 72.32 | 73.38 | 72.32 | 72.95 | 72.95 | 2,900 |
| Dec 16, 2024 | 72.10 | 74.56 | 72.10 | 73.33 | 73.33 | 5,100 |
| Dec 13, 2024 | 74.32 | 74.96 | 73.00 | 74.96 | 74.96 | 3,000 |
| Dec 12, 2024 | 72.43 | 73.26 | 72.43 | 72.43 | 72.43 | 3,900 |
| Dec 11, 2024 | 72.42 | 72.69 | 71.70 | 71.70 | 71.70 | 4,000 |
| Dec 10, 2024 | 73.15 | 73.51 | 73.15 | 73.51 | 73.51 | 3,000 |
| Dec 9, 2024 | 74.20 | 74.20 | 72.40 | 72.89 | 72.89 | 1,700 |
| Dec 6, 2024 | 74.40 | 74.40 | 73.20 | 74.20 | 74.20 | 800 |
| Dec 5, 2024 | 71.48 | 71.48 | 71.08 | 71.08 | 71.08 | 1,900 |
| Dec 4, 2024 | 72.50 | 72.50 | 71.10 | 71.10 | 71.10 | 3,300 |
| Dec 3, 2024 | 72.85 | 74.40 | 72.85 | 74.40 | 74.40 | 1,800 |
| Dec 2, 2024 | 74.90 | 75.11 | 72.95 | 72.95 | 72.95 | 3,800 |
| Nov 29, 2024 | 72.85 | 73.32 | 72.85 | 72.85 | 72.85 | 1,700 |
| Nov 27, 2024 | 75.33 | 75.33 | 73.09 | 73.25 | 73.25 | 29,700 |
| Nov 26, 2024 | 73.20 | 73.83 | 73.00 | 73.00 | 73.00 | 119,900 |
| Nov 25, 2024 | 75.08 | 75.08 | 74.00 | 74.00 | 74.00 | 49,300 |
| Nov 22, 2024 | 72.80 | 74.25 | 72.80 | 74.25 | 74.25 | 6,500 |
| Nov 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Nov 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,700 |
| Nov 19, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Nov 18, 2024 | 74.99 | 76.20 | 74.30 | 76.20 | 76.20 | 9,200 |
| Nov 15, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| Nov 14, 2024 | 75.81 | 75.81 | 74.50 | 75.49 | 75.49 | 7,100 |
| Nov 13, 2024 | 75.58 | 75.58 | 74.61 | 74.61 | 74.61 | 2,500 |
| Nov 12, 2024 | 75.73 | 75.73 | 75.56 | 75.56 | 75.56 | 1,300 |
| Nov 11, 2024 | 78.70 | 79.19 | 76.42 | 78.93 | 78.93 | 1,700 |
| Nov 8, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Nov 7, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1,900 |
| Nov 6, 2024 | 79.20 | 79.20 | 76.65 | 77.50 | 77.50 | 4,100 |
| Nov 5, 2024 | 80.35 | 80.35 | 79.86 | 79.86 | 79.86 | 1,600 |
| Nov 4, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 700 |
| Nov 1, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 1,200 |
| Oct 31, 2024 | 81.90 | 83.41 | 79.86 | 80.59 | 80.59 | 2,100 |
| Oct 30, 2024 | 83.00 | 83.19 | 82.40 | 82.77 | 82.77 | 1,900 |
| Oct 29, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 1,800 |
| Oct 28, 2024 | 87.31 | 87.31 | 85.96 | 85.96 | 85.96 | 1,200 |
| Oct 25, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 300 |
| Oct 24, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 17,100 |
| Oct 23, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 1,400 |
| Oct 22, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 200 |
| Oct 21, 2024 | 83.45 | 84.90 | 83.45 | 83.56 | 83.56 | 2,000 |
| Oct 18, 2024 | 84.25 | 84.93 | 84.25 | 84.93 | 84.93 | 2,600 |
| Oct 17, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 1,500 |
| Oct 16, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 400 |
| Oct 15, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Oct 14, 2024 | 84.70 | 84.70 | 83.00 | 83.00 | 83.00 | 1,000 |
| Oct 11, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 6,900 |
| Oct 10, 2024 | 83.06 | 84.00 | 81.19 | 81.40 | 81.40 | 1,600 |
| Oct 9, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 600 |
| Oct 8, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 6,200 |
| Oct 7, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 500 |
| Oct 4, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
| Oct 3, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 700 |
| Oct 2, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 700 |
| Oct 1, 2024 | 88.43 | 89.00 | 88.43 | 89.00 | 89.00 | 27,300 |
| Sep 30, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 300 |
| Sep 27, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 8,000 |
| Sep 26, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 9,100 |
| Sep 25, 2024 | 86.30 | 87.61 | 86.30 | 87.61 | 87.61 | 1,400 |
| Sep 24, 2024 | 86.30 | 86.87 | 86.30 | 86.87 | 86.87 | 26,500 |
| Sep 23, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 300 |
| Sep 20, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| Sep 19, 2024 | 89.67 | 89.67 | 88.92 | 89.30 | 89.30 | 1,000 |
| Sep 18, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 400 |
| Sep 17, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| Sep 16, 2024 | 92.38 | 92.40 | 92.38 | 92.40 | 92.40 | 400 |
| Sep 13, 2024 | 92.92 | 92.92 | 90.75 | 90.75 | 90.75 | 2,800 |
| Sep 12, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 8,700 |
| Sep 11, 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | 700 |
| Sep 10, 2024 | 89.95 | 91.45 | 89.95 | 91.45 | 91.45 | 40,500 |
| Sep 9, 2024 | 91.10 | 91.10 | 89.55 | 89.55 | 89.55 | 2,500 |
| Sep 6, 2024 | 91.72 | 91.80 | 91.72 | 91.80 | 91.80 | 1,100 |
| Sep 5, 2024 | 90.75 | 90.75 | 90.17 | 90.17 | 90.17 | 1,100 |
| Sep 4, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| Sep 3, 2024 | 89.97 | 91.15 | 89.20 | 91.15 | 91.15 | 1,200 |
| Aug 30, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 6,000 |
| Aug 29, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 300 |
| Aug 28, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 500 |
| Aug 27, 2024 | 90.00 | 90.00 | 89.44 | 89.75 | 89.75 | 1,200 |
| Aug 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 400 |
| Aug 23, 2024 | 88.30 | 88.30 | 88.00 | 88.00 | 88.00 | 6,300 |
| Aug 22, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 300 |
| Aug 21, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 100 |
| Aug 20, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| Aug 19, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1,600 |
| Aug 16, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 1,700 |
| Aug 15, 2024 | 87.03 | 87.03 | 86.10 | 86.10 | 86.10 | 2,100 |
| Aug 14, 2024 | 87.60 | 87.70 | 87.30 | 87.30 | 87.30 | 3,300 |
| Aug 13, 2024 | 85.82 | 86.00 | 85.00 | 85.00 | 85.00 | 2,000 |
| Aug 12, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 300 |
| Aug 9, 2024 | 88.30 | 88.30 | 87.72 | 87.72 | 87.72 | 600 |
| Aug 8, 2024 | 87.38 | 89.10 | 86.83 | 86.83 | 86.83 | 2,800 |
| Aug 7, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 2,000 |
| Aug 6, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| Aug 5, 2024 | 83.10 | 86.11 | 83.10 | 86.11 | 86.11 | 5,900 |
| Aug 2, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 600 |
| Aug 1, 2024 | 87.96 | 89.18 | 87.90 | 89.18 | 89.18 | 700 |
| Jul 31, 2024 | 0.75 Dividend | |||||
| Jul 31, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1,800 |
| Jul 30, 2024 | 89.61 | 89.61 | 88.69 | 88.69 | 87.94 | 1,500 |
| Jul 29, 2024 | 89.84 | 89.84 | 88.75 | 88.75 | 88.00 | 800 |
| Jul 26, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 95.48 | - |
| Jul 25, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 95.48 | - |
| Jul 24, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 95.48 | 900 |
| Jul 23, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.13 | - |
| Jul 22, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.13 | 200 |
| Jul 19, 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.07 | - |
| Jul 18, 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.07 | 8,700 |
| Jul 17, 2024 | 97.00 | 97.10 | 96.47 | 96.47 | 95.66 | 1,100 |
| Jul 16, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 95.27 | 600 |
| Jul 15, 2024 | 95.75 | 95.75 | 95.47 | 95.47 | 94.67 | 1,100 |
| Jul 12, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 94.62 | 300 |
| Jul 11, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 94.62 | 200 |
| Jul 10, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 94.62 | 300 |
| Jul 9, 2024 | 95.55 | 96.29 | 95.42 | 95.42 | 94.62 | 1,300 |
| Jul 8, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 94.49 | - |
| Jul 5, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 94.49 | - |
| Jul 3, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 94.49 | - |
| Jul 2, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 94.49 | 500 |
| Jul 1, 2024 | 97.70 | 97.70 | 95.46 | 95.46 | 94.66 | 1,800 |
| Jun 28, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.03 | 400 |
| Jun 27, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.37 | 200 |
| Jun 26, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.79 | - |
| Jun 25, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.79 | - |
| Jun 24, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.79 | - |
| Jun 21, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.79 | 200 |
| Jun 20, 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 99.82 | - |
| Jun 18, 2024 | 100.57 | 100.67 | 98.23 | 100.67 | 99.82 | 3,300 |
| Jun 17, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.02 | - |
| Jun 14, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.02 | 500 |
| Jun 13, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.02 | - |
| Jun 12, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.02 | 300 |
| Jun 11, 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 99.27 | 100 |
| Jun 10, 2024 | 100.77 | 100.77 | 100.25 | 100.25 | 99.41 | 800 |
| Jun 7, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.04 | - |
| Jun 6, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.04 | 1,600 |
| Jun 5, 2024 | 100.74 | 100.74 | 100.25 | 100.25 | 99.41 | 900 |
| Jun 4, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.75 | - |
| Jun 3, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.75 | 300 |
| May 31, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 97.57 | - |
| May 30, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 97.57 | 200 |
| May 29, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 99.59 | 200 |
| May 28, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.14 | 100 |
| May 24, 2024 | 102.75 | 102.75 | 102.00 | 102.00 | 101.14 | 3,600 |
| May 23, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 103.66 | 800 |
| May 22, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 103.66 | - |
| May 21, 2024 | 104.58 | 104.58 | 104.54 | 104.54 | 103.66 | 1,400 |
| May 20, 2024 | 104.86 | 104.86 | 104.00 | 104.00 | 103.13 | 1,500 |
| May 17, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 101.85 | 700 |
| May 16, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 101.85 | - |
| May 15, 2024 | 102.07 | 102.71 | 102.07 | 102.71 | 101.85 | 3,100 |
| May 14, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 100.69 | 700 |
| May 13, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 100.69 | - |
| May 10, 2024 | 101.06 | 101.54 | 101.06 | 101.54 | 100.69 | 1,700 |
| May 9, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 97.34 | - |
| May 8, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 97.34 | - |
| May 7, 2024 | 96.55 | 98.17 | 95.80 | 98.17 | 97.34 | 900 |
| May 6, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 95.44 | 1,600 |
| May 3, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 97.34 | 300 |
| May 2, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 97.34 | 24,900 |
| May 1, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.76 | - |
| Apr 30, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.76 | 500 |
| Apr 29, 2024 | 1.11 Dividend | |||||
| Apr 29, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.76 | - |
| Apr 26, 2024 | 97.85 | 99.60 | 97.85 | 99.60 | 97.66 | 1,200 |
| Apr 25, 2024 | 97.00 | 98.61 | 97.00 | 98.61 | 96.69 | 2,300 |
| Apr 24, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 95.83 | 1,000 |
| Apr 23, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 94.92 | 2,500 |
| Apr 22, 2024 | 96.61 | 96.61 | 94.85 | 94.85 | 93.00 | 2,500 |
| Apr 19, 2024 | 96.25 | 96.25 | 95.05 | 95.05 | 93.20 | 500 |
| Apr 18, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 91.29 | 300 |
| Apr 17, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 89.66 | 1,000 |
| Apr 16, 2024 | 92.28 | 92.28 | 91.44 | 91.44 | 89.66 | 3,800 |
| Apr 15, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 91.37 | 200 |
| Apr 12, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 91.37 | 600 |
| Apr 11, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 92.50 | 7,100 |
| Apr 10, 2024 | 94.54 | 94.54 | 94.20 | 94.20 | 92.36 | 1,500 |
| Apr 9, 2024 | 95.42 | 95.42 | 95.35 | 95.35 | 93.49 | 1,200 |
| Apr 8, 2024 | 94.05 | 94.22 | 93.30 | 93.30 | 91.48 | 3,000 |
| Apr 5, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 92.58 | 400 |
| Apr 4, 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 93.92 | - |
| Apr 3, 2024 | 95.65 | 95.79 | 95.65 | 95.79 | 93.92 | 500 |
| Apr 2, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 96.78 | 500 |
| Apr 1, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 96.78 | 200 |
| Mar 28, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 95.06 | 500 |
| Mar 27, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 93.59 | - |
| Mar 26, 2024 | 95.95 | 95.95 | 95.45 | 95.45 | 93.59 | 1,100 |
| Mar 25, 2024 | 94.11 | 94.40 | 94.11 | 94.40 | 92.56 | 800 |
| Mar 22, 2024 | 91.88 | 93.74 | 91.88 | 93.41 | 91.59 | 1,100 |
| Mar 21, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 89.83 | 400 |
| Mar 20, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 89.32 | 800 |
| Mar 19, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 90.45 | 300 |
| Mar 18, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 89.47 | 2,400 |
| Mar 15, 2024 | 92.84 | 92.84 | 92.75 | 92.75 | 90.94 | 700 |
| Mar 14, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 92.41 | - |
| Mar 13, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 92.41 | 300 |
| Mar 12, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 92.32 | 300 |
| Mar 11, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 92.32 | 200 |
| Mar 8, 2024 | 95.11 | 95.27 | 94.88 | 95.27 | 93.41 | 1,800 |
| Mar 7, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 92.72 | 200 |
| Mar 6, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 91.83 | - |