Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
13 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
12 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
11 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
10 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
07 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
07 Jun 2024 | 0.59 Dividend | |||||
06 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
05 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
04 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
03 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
31 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
30 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
29 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
28 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
27 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
24 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | 100 |
23 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
22 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
21 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
17 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
16 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
15 May 2024 | 79.50 | 80.00 | 79.50 | 80.00 | 79.41 | 700 |
14 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
13 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
10 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | 100 |
09 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
08 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
07 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
06 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
03 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
02 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
01 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
30 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
29 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
26 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
25 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
24 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
23 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
22 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
19 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
18 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
17 Apr 2024 | 88.55 | 88.55 | 87.88 | 87.88 | 87.23 | 1,300 |
16 Apr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 86.90 | - |
15 Apr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 86.90 | 100 |
12 Apr 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 87.54 | 100 |
11 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | - |
10 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | - |
09 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | 200 |
08 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
05 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
04 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
03 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
02 Apr 2024 | 94.57 | 94.63 | 94.57 | 94.63 | 93.93 | 1,200 |
01 Apr 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 90.57 | 700 |
28 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.82 | - |
27 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.82 | 100 |
26 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.34 | - |
25 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.34 | 100 |
22 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
21 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
20 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
19 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
18 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
15 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
14 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
13 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
12 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
11 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
08 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
07 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
06 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
05 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
04 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
01 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | 100 |
29 Feb 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 83.99 | - |
29 Feb 2024 | 0.596 Dividend | |||||
28 Feb 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 83.39 | - |
27 Feb 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 83.39 | 300 |
26 Feb 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 83.17 | - |
23 Feb 2024 | 84.55 | 84.61 | 84.38 | 84.38 | 83.17 | 2,300 |
22 Feb 2024 | 83.52 | 84.52 | 83.52 | 84.52 | 83.31 | 2,900 |
21 Feb 2024 | 84.67 | 84.67 | 84.02 | 84.02 | 82.81 | 4,700 |
20 Feb 2024 | 84.50 | 85.42 | 84.50 | 84.78 | 83.56 | 2,300 |
16 Feb 2024 | 84.00 | 84.00 | 83.53 | 83.53 | 82.33 | 1,400 |
15 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.30 | 100 |
14 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
13 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
12 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
09 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
08 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
07 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
06 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
05 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
02 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
01 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
31 Jan 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
30 Jan 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
29 Jan 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
26 Jan 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |