Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 27 |
28 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
27 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
24 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
23 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
22 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
21 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
20 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
17 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
16 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
15 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
14 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
13 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
10 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
09 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
08 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
07 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
06 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
03 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
02 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
30 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
29 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
26 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
25 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
24 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
23 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
19 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
18 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
17 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
16 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
15 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
12 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
11 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
10 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
09 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
08 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
05 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
04 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
03 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
02 Apr 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 27 |
28 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
28 Mar 2024 | 75 Dividend | |||||
27 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -12.50 | - |
26 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -12.40 | - |
25 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | -11.90 | - |
22 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | -11.70 | - |
21 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -11.60 | - |
20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -11.60 | - |
19 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -11.60 | - |
18 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | -11.90 | - |
15 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -11.60 | - |
14 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
13 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
12 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
11 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
08 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -11.40 | - |
07 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
06 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | -11.30 | - |
05 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
04 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
01 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
29 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
28 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
27 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
26 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | -10.80 | - |
22 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
21 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
20 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | -10.90 | - |
19 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
16 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
15 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | -10.90 | - |
14 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | -10.70 | - |
13 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | -10.70 | - |
12 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | -10.50 | - |
09 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | -10.50 | - |
08 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -10.20 | - |
07 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -10.10 | - |
06 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -9.92 | - |
05 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -9.92 | - |
02 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -9.92 | - |
01 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | -9.76 | 10 |
31 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -9.08 | - |
30 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -9.16 | - |
29 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -9.08 | - |
26 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -9.08 | - |
25 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -9.16 | - |
24 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -8.92 | - |
23 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -8.92 | - |
22 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -8.48 | - |
19 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | -8.32 | - |
18 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -8.12 | - |
17 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -7.88 | - |
16 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -7.80 | - |
15 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
12 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
11 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -7.84 | - |
10 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -7.80 | - |
09 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |