Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 62.40 | 62.40 | 60.80 | 61.40 | 61.40 | 193 |
17 May 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 1,400 |
16 May 2024 | 59.50 | 60.60 | 59.50 | 60.60 | 60.60 | 1,000 |
15 May 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 800 |
14 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
13 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
10 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
09 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
08 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
07 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
06 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 200 |
03 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
02 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
01 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
30 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
29 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
26 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 100 |
25 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
24 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
23 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
22 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
19 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
18 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
17 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
16 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
15 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
12 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
11 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
10 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
09 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
08 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
05 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
04 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
03 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
02 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
01 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
28 Mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
27 Mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
26 Mar 2024 | 68.60 | 68.60 | 62.93 | 67.70 | 67.70 | 1,200 |
25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
22 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
20 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
19 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
18 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 700 |
15 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
14 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
13 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
12 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
11 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
08 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
07 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
06 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 200 |
05 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 200 |
04 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
01 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
29 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
29 Feb 2024 | 0.44 Dividend | |||||
28 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
27 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
26 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
23 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
21 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
20 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
16 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | - |
15 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.06 | 200 |
14 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.60 | - |
13 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.60 | - |
12 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.60 | - |
09 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.60 | - |
08 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.60 | - |
07 Feb 2024 | 60.00 | 61.03 | 60.00 | 61.03 | 60.60 | 500 |
06 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.53 | - |
05 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.53 | - |
02 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.53 | - |
01 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.53 | 100 |
31 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.79 | - |
30 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.79 | - |
29 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.79 | - |
26 Jan 2024 | 63.75 | 63.75 | 63.01 | 63.24 | 62.79 | 400 |
25 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.55 | - |
24 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.55 | 100 |
23 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.05 | - |
22 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.05 | - |
19 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.05 | - |
18 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.05 | - |
17 Jan 2024 | 61.23 | 63.50 | 61.23 | 63.50 | 63.05 | 1,000 |
16 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
12 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
11 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
10 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
09 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
08 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
05 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
04 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
03 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
02 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
29 Dec 2023 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
28 Dec 2023 | 64.78 | 64.78 | 64.78 | 64.78 | 64.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |