Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
03 Jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
31 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
30 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
29 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
28 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
27 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
24 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
23 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
22 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
21 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
20 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
17 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
16 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
15 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
14 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
13 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
10 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
09 May 2024 | 59.50 | 59.50 | 58.00 | 59.00 | 59.00 | 100 |
08 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
07 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
06 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
03 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
02 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
30 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
29 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
26 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
25 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
24 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
23 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
23 Apr 2024 | 5.2 Dividend | |||||
22 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
19 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
18 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
17 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
16 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
15 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
12 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
11 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 59.30 | - |
10 Apr 2024 | 63.00 | 63.00 | 63.00 | 64.50 | 59.30 | 5 |
09 Apr 2024 | 63.00 | 63.00 | 63.00 | 64.50 | 59.30 | 4 |
08 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | - |
05 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | - |
04 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | - |
03 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | - |
02 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | - |
28 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | - |
27 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | - |
26 Mar 2024 | 65.00 | 65.00 | 64.50 | 64.00 | 58.84 | 129 |
25 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
22 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
21 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
20 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
18 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
15 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
14 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
13 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
12 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
11 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
08 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
07 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
06 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
05 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
04 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
01 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
28 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
27 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
26 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
23 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
22 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
21 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
20 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
19 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
16 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
15 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
14 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
13 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
12 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
09 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
08 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
07 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
06 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
05 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
02 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
01 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
31 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.00 | - |
30 Jan 2024 | 61.00 | 61.00 | 61.00 | 62.00 | 57.00 | 1 |
29 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
26 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
25 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
24 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
23 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
22 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
19 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
18 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
17 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
16 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
15 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 55.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |