Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 65 |
20 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
17 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
16 May 2024 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 65 |
15 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
14 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
13 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
10 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
09 May 2024 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | 180 |
08 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
07 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
06 May 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 100 |
03 May 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
02 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 70 |
30 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
29 Apr 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 50 |
26 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
25 Apr 2024 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 20 |
24 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
23 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
22 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
19 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
18 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
17 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
16 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
15 Apr 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 20 |
12 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
11 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
10 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
09 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
08 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
05 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
04 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
03 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
02 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
28 Mar 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 95 |
27 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
26 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
25 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
22 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
21 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
20 Mar 2024 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 5 |
19 Mar 2024 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 90 |
18 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
15 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
14 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
13 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
12 Mar 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 100 |
11 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
08 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
07 Mar 2024 | 59.50 | 60.50 | 59.50 | 59.50 | 59.50 | 355 |
06 Mar 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 400 |
05 Mar 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 100 |
04 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
01 Mar 2024 | 65.50 | 69.00 | 65.50 | 69.00 | 69.00 | 100 |
29 Feb 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 92 |
28 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
27 Feb 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 217 |
26 Feb 2024 | 67.00 | 67.00 | 63.50 | 63.50 | 63.50 | 167 |
23 Feb 2024 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | 50 |
22 Feb 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 50 |
21 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
20 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
19 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
16 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
15 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
14 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
13 Feb 2024 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | 55 |
12 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
09 Feb 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 82 |
08 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
07 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
06 Feb 2024 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 84 |
05 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
02 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
01 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
31 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
30 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
29 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
26 Jan 2024 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 50 |
25 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
24 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
23 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
22 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
19 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
18 Jan 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 82 |
17 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
16 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
15 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
12 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
11 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
11 Jan 2024 | 0.1575 Dividend | |||||
10 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.34 | - |
09 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.84 | - |
08 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.34 | 83 |
05 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.84 | - |
04 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | - |
03 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | - |
02 Jan 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.33 | 24 |
29 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |