Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 59.34 | 59.34 | 58.16 | 58.76 | 58.76 | 20 |
04 Jun 2024 | 60.72 | 60.72 | 58.90 | 59.36 | 59.36 | - |
03 Jun 2024 | 60.94 | 60.94 | 59.42 | 60.80 | 60.80 | - |
31 May 2024 | 59.54 | 60.16 | 58.74 | 60.16 | 60.16 | - |
30 May 2024 | 58.54 | 59.44 | 58.52 | 59.30 | 59.30 | - |
29 May 2024 | 59.68 | 59.68 | 58.70 | 58.94 | 58.94 | - |
28 May 2024 | 61.10 | 61.10 | 59.24 | 59.94 | 59.94 | - |
27 May 2024 | 60.22 | 61.50 | 60.00 | 61.50 | 61.50 | - |
24 May 2024 | 59.62 | 60.22 | 59.00 | 60.22 | 60.22 | - |
23 May 2024 | 57.92 | 59.84 | 57.70 | 59.68 | 59.68 | - |
22 May 2024 | 57.56 | 57.88 | 57.22 | 57.84 | 57.84 | - |
21 May 2024 | 57.76 | 57.88 | 57.06 | 57.56 | 57.56 | - |
20 May 2024 | 56.94 | 57.78 | 56.84 | 57.38 | 57.38 | - |
17 May 2024 | 57.86 | 57.86 | 56.42 | 56.70 | 56.70 | - |
16 May 2024 | 56.64 | 57.90 | 56.64 | 57.90 | 57.90 | - |
15 May 2024 | 56.38 | 56.76 | 55.86 | 56.62 | 56.62 | - |
14 May 2024 | 55.90 | 55.98 | 55.24 | 55.94 | 55.94 | - |
13 May 2024 | 56.48 | 56.48 | 55.76 | 56.00 | 56.00 | - |
10 May 2024 | 54.94 | 56.32 | 54.94 | 56.32 | 56.32 | 20 |
09 May 2024 | 52.82 | 54.98 | 52.82 | 54.70 | 54.70 | - |
08 May 2024 | 52.72 | 53.24 | 52.68 | 52.70 | 52.70 | - |
07 May 2024 | 52.22 | 53.20 | 52.02 | 52.86 | 52.86 | - |
06 May 2024 | 51.66 | 52.28 | 51.56 | 52.24 | 52.24 | - |
03 May 2024 | 51.44 | 51.64 | 50.80 | 51.62 | 51.62 | - |
02 May 2024 | 50.96 | 51.78 | 50.68 | 51.24 | 51.24 | - |
30 Apr 2024 | 51.30 | 51.42 | 50.78 | 51.10 | 51.10 | - |
29 Apr 2024 | 51.80 | 51.80 | 51.16 | 51.28 | 51.28 | - |
26 Apr 2024 | 50.04 | 51.60 | 50.04 | 51.40 | 51.40 | - |
25 Apr 2024 | 50.78 | 50.78 | 49.09 | 49.67 | 49.67 | - |
24 Apr 2024 | 50.50 | 51.00 | 49.98 | 50.94 | 50.94 | - |
23 Apr 2024 | 49.92 | 50.32 | 49.64 | 50.32 | 50.32 | - |
22 Apr 2024 | 49.70 | 50.06 | 49.49 | 49.95 | 49.95 | 50 |
22 Apr 2024 | 0.7 Dividend | |||||
19 Apr 2024 | 49.95 | 50.74 | 49.80 | 50.34 | 49.64 | - |
18 Apr 2024 | 49.31 | 50.20 | 48.86 | 50.14 | 49.44 | - |
17 Apr 2024 | 49.22 | 49.79 | 48.72 | 48.87 | 48.19 | - |
16 Apr 2024 | 50.28 | 50.28 | 49.44 | 49.63 | 48.94 | - |
15 Apr 2024 | 47.80 | 52.12 | 47.80 | 50.62 | 49.92 | 44 |
12 Apr 2024 | 48.80 | 48.91 | 48.30 | 48.38 | 47.71 | - |
11 Apr 2024 | 48.44 | 48.77 | 47.89 | 48.66 | 47.98 | - |
10 Apr 2024 | 48.58 | 48.58 | 47.93 | 48.42 | 47.75 | - |
09 Apr 2024 | 48.96 | 49.23 | 48.20 | 48.44 | 47.77 | - |
08 Apr 2024 | 48.19 | 49.14 | 48.19 | 49.03 | 48.35 | - |
05 Apr 2024 | 47.81 | 48.32 | 47.56 | 48.26 | 47.59 | - |
04 Apr 2024 | 47.97 | 48.30 | 47.89 | 47.89 | 47.22 | - |
03 Apr 2024 | 47.81 | 48.04 | 47.43 | 47.98 | 47.31 | - |
02 Apr 2024 | 48.51 | 48.51 | 47.54 | 48.06 | 47.39 | 11 |
28 Mar 2024 | 49.32 | 49.32 | 48.03 | 48.41 | 47.74 | - |
27 Mar 2024 | 49.93 | 49.93 | 48.60 | 49.29 | 48.60 | - |
26 Mar 2024 | 50.14 | 50.14 | 49.57 | 49.88 | 49.19 | - |
25 Mar 2024 | 49.80 | 50.16 | 49.40 | 49.62 | 48.93 | - |
22 Mar 2024 | 49.11 | 49.91 | 48.98 | 49.42 | 48.73 | - |
21 Mar 2024 | 50.60 | 50.60 | 48.75 | 49.12 | 48.44 | 200 |
20 Mar 2024 | 49.77 | 50.00 | 48.64 | 49.91 | 49.22 | - |
19 Mar 2024 | 48.42 | 49.56 | 47.85 | 49.55 | 48.86 | - |
18 Mar 2024 | 47.54 | 48.33 | 47.54 | 47.92 | 47.25 | - |
15 Mar 2024 | 48.26 | 48.26 | 47.40 | 47.62 | 46.96 | - |
14 Mar 2024 | 47.58 | 48.28 | 47.57 | 48.26 | 47.59 | - |
13 Mar 2024 | 47.11 | 47.57 | 46.77 | 47.57 | 46.91 | - |
12 Mar 2024 | 46.10 | 47.03 | 46.10 | 47.03 | 46.38 | - |
11 Mar 2024 | 46.89 | 46.89 | 45.89 | 45.97 | 45.33 | - |
08 Mar 2024 | 47.39 | 47.39 | 46.69 | 46.98 | 46.33 | - |
07 Mar 2024 | 47.03 | 47.33 | 46.75 | 47.29 | 46.63 | - |
06 Mar 2024 | 46.65 | 47.24 | 46.26 | 47.16 | 46.50 | - |
05 Mar 2024 | 46.18 | 46.56 | 45.92 | 46.49 | 45.84 | - |
04 Mar 2024 | 46.78 | 46.78 | 46.18 | 46.27 | 45.63 | 80 |
01 Mar 2024 | 46.46 | 46.46 | 45.50 | 46.42 | 45.77 | - |
29 Feb 2024 | 44.70 | 46.71 | 44.70 | 46.33 | 45.69 | - |
28 Feb 2024 | 44.56 | 45.14 | 43.94 | 45.08 | 44.45 | - |
27 Feb 2024 | 44.72 | 44.72 | 43.78 | 44.52 | 43.90 | - |
26 Feb 2024 | 45.38 | 45.38 | 44.37 | 44.65 | 44.03 | - |
23 Feb 2024 | 45.02 | 45.55 | 44.62 | 45.54 | 44.91 | - |
22 Feb 2024 | 44.55 | 45.14 | 44.31 | 45.14 | 44.51 | - |
21 Feb 2024 | 43.68 | 44.44 | 43.68 | 44.10 | 43.49 | - |
20 Feb 2024 | 44.11 | 44.11 | 43.29 | 43.74 | 43.13 | - |
19 Feb 2024 | 44.06 | 44.40 | 43.10 | 44.05 | 43.44 | - |
16 Feb 2024 | 43.37 | 44.00 | 43.06 | 43.72 | 43.11 | - |
15 Feb 2024 | 41.50 | 43.67 | 41.50 | 43.13 | 42.53 | - |
14 Feb 2024 | 41.10 | 41.28 | 40.77 | 41.17 | 40.60 | - |
13 Feb 2024 | 41.74 | 41.76 | 40.94 | 41.01 | 40.44 | - |
12 Feb 2024 | 42.40 | 42.43 | 41.80 | 41.85 | 41.27 | - |
09 Feb 2024 | 42.10 | 42.21 | 41.83 | 42.17 | 41.58 | - |
08 Feb 2024 | 43.15 | 43.15 | 41.75 | 42.10 | 41.51 | 1,500 |
07 Feb 2024 | 42.06 | 42.09 | 41.50 | 41.77 | 41.19 | - |
06 Feb 2024 | 41.28 | 42.03 | 41.15 | 42.03 | 41.45 | - |
05 Feb 2024 | 41.53 | 41.53 | 40.80 | 41.18 | 40.61 | - |
02 Feb 2024 | 41.51 | 41.74 | 41.22 | 41.43 | 40.85 | - |
01 Feb 2024 | 40.89 | 41.47 | 40.63 | 41.47 | 40.89 | - |
31 Jan 2024 | 40.90 | 41.39 | 40.88 | 41.39 | 40.81 | - |
30 Jan 2024 | 40.46 | 40.94 | 40.40 | 40.93 | 40.36 | - |
29 Jan 2024 | 41.29 | 41.29 | 39.99 | 40.57 | 40.01 | 25 |
26 Jan 2024 | 40.58 | 41.20 | 40.35 | 41.03 | 40.46 | - |
25 Jan 2024 | 40.84 | 40.89 | 40.21 | 40.69 | 40.12 | - |
24 Jan 2024 | 40.57 | 40.91 | 40.56 | 40.72 | 40.15 | - |
23 Jan 2024 | 40.74 | 40.74 | 40.22 | 40.31 | 39.75 | - |
22 Jan 2024 | 40.47 | 40.97 | 40.47 | 40.62 | 40.06 | - |
19 Jan 2024 | 41.00 | 41.00 | 40.09 | 40.36 | 39.80 | - |
18 Jan 2024 | 40.26 | 40.98 | 40.18 | 40.98 | 40.41 | - |
17 Jan 2024 | 40.17 | 40.25 | 39.84 | 40.09 | 39.53 | - |
16 Jan 2024 | 40.65 | 40.94 | 40.37 | 40.54 | 39.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |