Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 43,250.00 | 44,200.00 | 43,050.00 | 43,900.00 | 43,900.00 | 1,154,685 |
| 13 Jun 2024 | 43,350.00 | 44,100.00 | 43,150.00 | 43,650.00 | 43,650.00 | 2,477,617 |
| 12 Jun 2024 | 43,150.00 | 43,600.00 | 42,750.00 | 43,050.00 | 43,050.00 | 1,047,526 |
| 11 Jun 2024 | 43,350.00 | 43,850.00 | 43,000.00 | 43,150.00 | 43,150.00 | 707,905 |
| 10 Jun 2024 | 43,700.00 | 43,800.00 | 42,950.00 | 43,100.00 | 43,100.00 | 913,040 |
| 07 Jun 2024 | 44,600.00 | 45,150.00 | 44,150.00 | 44,250.00 | 44,250.00 | 922,538 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 44,900.00 | 44,950.00 | 44,150.00 | 44,550.00 | 44,550.00 | 652,883 |
| 04 Jun 2024 | 43,900.00 | 44,950.00 | 43,850.00 | 44,600.00 | 44,600.00 | 710,096 |
| 03 Jun 2024 | 43,350.00 | 45,150.00 | 43,300.00 | 44,300.00 | 44,300.00 | 904,573 |
| 31 May 2024 | 44,050.00 | 44,350.00 | 43,000.00 | 43,300.00 | 43,300.00 | 2,172,503 |
| 30 May 2024 | 43,300.00 | 44,050.00 | 43,100.00 | 43,650.00 | 43,650.00 | 798,465 |
| 29 May 2024 | 44,650.00 | 44,950.00 | 43,700.00 | 43,750.00 | 43,750.00 | 1,439,203 |
| 28 May 2024 | 46,000.00 | 46,050.00 | 45,100.00 | 45,100.00 | 45,100.00 | 734,989 |
| 24 May 2024 | 45,050.00 | 45,250.00 | 44,400.00 | 44,450.00 | 44,450.00 | 1,280,352 |
| 23 May 2024 | 45,800.00 | 45,950.00 | 45,250.00 | 45,450.00 | 45,450.00 | 894,733 |
| 22 May 2024 | 45,800.00 | 46,200.00 | 45,500.00 | 45,800.00 | 45,800.00 | 1,200,115 |
| 21 May 2024 | 45,650.00 | 46,250.00 | 45,350.00 | 45,950.00 | 45,950.00 | 1,159,453 |
| 20 May 2024 | 46,800.00 | 46,800.00 | 46,000.00 | 46,050.00 | 46,050.00 | 947,656 |
| 17 May 2024 | 46,600.00 | 47,100.00 | 46,400.00 | 46,450.00 | 46,450.00 | 923,404 |
| 16 May 2024 | 47,050.00 | 47,700.00 | 46,750.00 | 46,800.00 | 46,800.00 | 1,445,556 |
| 15 May 2024 | 46,650.00 | 46,650.00 | 46,650.00 | 46,650.00 | 46,650.00 | - |
| 14 May 2024 | 47,200.00 | 47,400.00 | 46,650.00 | 46,650.00 | 46,650.00 | 1,185,101 |
| 13 May 2024 | 47,700.00 | 47,750.00 | 47,000.00 | 47,000.00 | 47,000.00 | 995,194 |
| 10 May 2024 | 49,000.00 | 49,050.00 | 47,650.00 | 47,800.00 | 47,800.00 | 1,407,165 |
| 09 May 2024 | 50,200.00 | 50,600.00 | 48,400.00 | 48,600.00 | 48,600.00 | 2,000,421 |
| 08 May 2024 | 49,750.00 | 50,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | 737,154 |
| 07 May 2024 | 49,900.00 | 50,500.00 | 49,400.00 | 49,700.00 | 49,700.00 | 1,465,976 |
| 06 May 2024 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | - |
| 03 May 2024 | 49,000.00 | 50,300.00 | 49,000.00 | 49,200.00 | 49,200.00 | 1,373,246 |
| 02 May 2024 | 48,150.00 | 48,550.00 | 48,050.00 | 48,300.00 | 48,300.00 | 889,047 |
| 02 May 2024 | 0.9956:1 Stock split | |||||
| 01 May 2024 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | - |
| 30 Apr 2024 | 48,350.00 | 48,850.00 | 48,300.00 | 48,600.00 | 48,600.00 | 1,015,126 |
| 29 Apr 2024 | 47,650.00 | 48,600.00 | 47,600.00 | 48,500.00 | 48,500.00 | 950,410 |
| 26 Apr 2024 | 47,850.00 | 47,900.00 | 47,150.00 | 47,300.00 | 47,300.00 | 656,101 |
| 25 Apr 2024 | 47,500.00 | 47,900.00 | 47,100.00 | 47,400.00 | 47,400.00 | 847,788 |
| 24 Apr 2024 | 48,000.00 | 48,400.00 | 47,850.00 | 48,100.00 | 48,100.00 | 725,443 |
| 23 Apr 2024 | 48,700.00 | 48,750.00 | 47,050.00 | 47,500.00 | 47,500.00 | 1,782,455 |
| 22 Apr 2024 | 49,450.00 | 49,700.00 | 48,450.00 | 49,000.00 | 49,000.00 | 641,194 |
| 19 Apr 2024 | 48,350.00 | 49,600.00 | 47,700.00 | 48,600.00 | 48,600.00 | 1,184,289 |
| 18 Apr 2024 | 47,350.00 | 50,200.00 | 46,900.00 | 49,100.00 | 49,100.00 | 2,262,675 |
| 17 Apr 2024 | 46,700.00 | 48,000.00 | 46,700.00 | 46,900.00 | 46,900.00 | 1,043,806 |
| 16 Apr 2024 | 47,200.00 | 47,400.00 | 46,600.00 | 46,750.00 | 46,750.00 | 1,144,123 |
| 15 Apr 2024 | 47,100.00 | 48,000.00 | 46,850.00 | 47,750.00 | 47,750.00 | 801,117 |
| 12 Apr 2024 | 48,050.00 | 48,450.00 | 47,650.00 | 47,850.00 | 47,850.00 | 946,914 |
| 11 Apr 2024 | 48,450.00 | 48,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 2,005,085 |
| 10 Apr 2024 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | - |
| 09 Apr 2024 | 49,100.00 | 50,100.00 | 48,850.00 | 49,250.00 | 49,250.00 | 775,713 |
| 08 Apr 2024 | 48,850.00 | 49,750.00 | 48,300.00 | 49,150.00 | 49,150.00 | 1,006,988 |
| 05 Apr 2024 | 48,400.00 | 49,100.00 | 48,200.00 | 48,750.00 | 48,750.00 | 1,559,612 |
| 04 Apr 2024 | 51,200.00 | 51,500.00 | 49,100.00 | 49,300.00 | 49,300.00 | 2,658,438 |
| 03 Apr 2024 | 51,200.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,332,410 |
| 02 Apr 2024 | 53,200.00 | 53,200.00 | 51,000.00 | 51,200.00 | 51,200.00 | 2,856,932 |
| 01 Apr 2024 | 54,100.00 | 54,500.00 | 53,600.00 | 53,800.00 | 53,800.00 | 775,737 |
| 28 Mar 2024 | 54,800.00 | 55,700.00 | 54,400.00 | 54,400.00 | 54,400.00 | 955,506 |
| 27 Mar 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,800.00 | 54,800.00 | 779,339 |
| 26 Mar 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,900.00 | 1,170,288 |
| 25 Mar 2024 | 53,400.00 | 54,500.00 | 53,100.00 | 53,800.00 | 53,800.00 | 717,693 |
| 22 Mar 2024 | 53,600.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | 881,388 |
| 21 Mar 2024 | 53,900.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1,359,646 |
| 20 Mar 2024 | 52,400.00 | 53,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 869,967 |
| 19 Mar 2024 | 52,700.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 1,116,159 |
| 18 Mar 2024 | 54,200.00 | 54,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 1,168,724 |
| 15 Mar 2024 | 55,000.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 926,038 |
| 14 Mar 2024 | 54,600.00 | 55,800.00 | 54,600.00 | 54,900.00 | 54,900.00 | 1,792,414 |
| 13 Mar 2024 | 55,900.00 | 56,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | 1,088,171 |
| 12 Mar 2024 | 55,000.00 | 56,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 1,388,337 |
| 11 Mar 2024 | 53,200.00 | 54,800.00 | 52,700.00 | 54,600.00 | 54,600.00 | 1,047,193 |
| 08 Mar 2024 | 53,600.00 | 54,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 1,466,862 |
| 07 Mar 2024 | 52,200.00 | 53,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1,425,978 |
| 06 Mar 2024 | 51,400.00 | 52,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 902,578 |
| 05 Mar 2024 | 52,600.00 | 52,900.00 | 51,600.00 | 51,700.00 | 51,700.00 | 1,737,655 |
| 04 Mar 2024 | 53,600.00 | 54,900.00 | 52,900.00 | 53,100.00 | 53,100.00 | 1,830,422 |
| 01 Mar 2024 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | - |
| 29 Feb 2024 | 55,100.00 | 55,300.00 | 53,000.00 | 53,300.00 | 53,300.00 | 3,056,344 |
| 28 Feb 2024 | 56,800.00 | 57,400.00 | 55,200.00 | 55,600.00 | 55,600.00 | 1,463,434 |
| 28 Feb 2024 | 61 Dividend | |||||
| 27 Feb 2024 | 57,200.00 | 57,700.00 | 56,300.00 | 56,800.00 | 56,739.00 | 1,022,628 |
| 26 Feb 2024 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 57,038.68 | 871,467 |
| 23 Feb 2024 | 58,100.00 | 58,200.00 | 56,600.00 | 57,100.00 | 57,038.68 | 1,330,016 |
| 22 Feb 2024 | 58,600.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,837.82 | 972,001 |
| 21 Feb 2024 | 58,800.00 | 58,900.00 | 58,000.00 | 58,000.00 | 57,937.71 | 844,219 |
| 20 Feb 2024 | 57,900.00 | 60,000.00 | 57,800.00 | 58,700.00 | 58,636.96 | 1,943,466 |
| 16 Feb 2024 | 59,500.00 | 59,700.00 | 58,300.00 | 58,400.00 | 58,337.28 | 2,310,632 |
| 15 Feb 2024 | 56,800.00 | 61,400.00 | 56,700.00 | 59,300.00 | 59,236.31 | 10,199,107 |
| 14 Feb 2024 | 53,900.00 | 54,900.00 | 53,200.00 | 54,900.00 | 54,841.04 | 886,156 |
| 13 Feb 2024 | 54,000.00 | 55,300.00 | 54,000.00 | 54,700.00 | 54,641.25 | 957,145 |
| 12 Feb 2024 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,942.01 | - |
| 09 Feb 2024 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,942.01 | - |
| 08 Feb 2024 | 54,500.00 | 54,700.00 | 53,700.00 | 54,000.00 | 53,942.01 | 1,532,750 |
| 07 Feb 2024 | 54,400.00 | 55,700.00 | 53,600.00 | 53,800.00 | 53,742.22 | 1,256,600 |
| 06 Feb 2024 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 53,942.01 | 982,600 |
| 05 Feb 2024 | 57,000.00 | 57,400.00 | 54,600.00 | 55,000.00 | 54,940.93 | 1,564,624 |
| 02 Feb 2024 | 53,800.00 | 56,600.00 | 53,700.00 | 56,300.00 | 56,239.54 | 2,428,683 |
| 01 Feb 2024 | 51,900.00 | 53,100.00 | 51,500.00 | 52,700.00 | 52,643.40 | 1,422,821 |
| 31 Jan 2024 | 53,700.00 | 53,900.00 | 52,200.00 | 52,500.00 | 52,443.62 | 1,794,783 |
| 30 Jan 2024 | 55,900.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,241.68 | 2,011,521 |
| 29 Jan 2024 | 56,600.00 | 57,200.00 | 55,200.00 | 55,300.00 | 55,240.61 | 1,329,616 |
| 26 Jan 2024 | 55,700.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,539.21 | 904,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.