Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 110 |
03 Jun 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
31 May 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | - |
30 May 2024 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | - |
29 May 2024 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | - |
28 May 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | - |
27 May 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | - |
24 May 2024 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | - |
23 May 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
22 May 2024 | 65.50 | 66.00 | 64.50 | 64.50 | 64.50 | - |
21 May 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | - |
20 May 2024 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | - |
17 May 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
16 May 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
15 May 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - |
14 May 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
13 May 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
10 May 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
09 May 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
08 May 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
07 May 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
06 May 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - |
03 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
02 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
30 Apr 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
29 Apr 2024 | 67.50 | 67.50 | 66.50 | 67.50 | 67.50 | 110 |
26 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
25 Apr 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
24 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 500 |
23 Apr 2024 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | - |
22 Apr 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - |
19 Apr 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
18 Apr 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | - |
17 Apr 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | - |
16 Apr 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
15 Apr 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | - |
12 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 25 |
11 Apr 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
10 Apr 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | - |
09 Apr 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
08 Apr 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
05 Apr 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
04 Apr 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
03 Apr 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
02 Apr 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
28 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - |
28 Mar 2024 | 0.448652 Dividend | |||||
27 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.05 | - |
26 Mar 2024 | 72.50 | 73.00 | 72.00 | 72.00 | 71.55 | - |
25 Mar 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 72.54 | 130 |
22 Mar 2024 | 72.50 | 73.50 | 72.50 | 72.50 | 72.05 | - |
21 Mar 2024 | 71.50 | 73.50 | 71.50 | 73.00 | 72.54 | - |
20 Mar 2024 | 74.00 | 74.00 | 71.50 | 71.50 | 71.05 | - |
19 Mar 2024 | 74.50 | 74.50 | 72.50 | 72.50 | 72.05 | - |
18 Mar 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 73.54 | - |
15 Mar 2024 | 74.50 | 74.50 | 73.00 | 73.00 | 72.54 | - |
14 Mar 2024 | 75.50 | 76.00 | 75.00 | 76.00 | 75.52 | 100 |
13 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - |
12 Mar 2024 | 75.50 | 77.50 | 75.50 | 76.50 | 76.02 | 100 |
11 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
08 Mar 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.03 | 20 |
07 Mar 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.03 | - |
06 Mar 2024 | 76.50 | 76.50 | 74.50 | 74.50 | 74.03 | - |
05 Mar 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 75.03 | - |
04 Mar 2024 | 74.00 | 77.00 | 74.00 | 77.00 | 76.52 | - |
01 Mar 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 73.04 | 140 |
29 Feb 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 72.54 | - |
28 Feb 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 73.04 | - |
27 Feb 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 72.54 | - |
26 Feb 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.54 | - |
23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | - |
22 Feb 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.03 | - |
21 Feb 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.54 | - |
20 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.03 | - |
19 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.03 | - |
16 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.03 | - |
15 Feb 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 74.53 | - |
14 Feb 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.54 | - |
13 Feb 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 73.04 | - |
12 Feb 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.52 | - |
09 Feb 2024 | 75.50 | 77.00 | 75.50 | 77.00 | 76.52 | - |
08 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.51 | - |
07 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.03 | - |
06 Feb 2024 | 74.00 | 75.50 | 74.00 | 74.50 | 74.03 | 40 |
05 Feb 2024 | 75.00 | 75.50 | 75.00 | 75.00 | 74.53 | 142 |
02 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
01 Feb 2024 | 72.00 | 76.50 | 72.00 | 76.50 | 76.02 | 10 |
31 Jan 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.06 | - |
30 Jan 2024 | 71.00 | 75.50 | 71.00 | 75.50 | 75.03 | 10 |
29 Jan 2024 | 74.00 | 74.00 | 69.00 | 69.00 | 68.57 | 10 |
26 Jan 2024 | 71.00 | 71.00 | 66.50 | 66.50 | 66.08 | 10 |
25 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.55 | 10 |
24 Jan 2024 | 69.00 | 69.50 | 67.00 | 69.50 | 69.06 | 56 |
23 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.07 | - |
22 Jan 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 67.08 | 50 |
19 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.06 | - |
18 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.55 | 1 |
17 Jan 2024 | 74.00 | 74.00 | 71.50 | 71.50 | 71.05 | 100 |
16 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.03 | - |
15 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |