Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 46.85 | 46.96 | 46.85 | 46.96 | 46.96 | 50 |
14 Jun 2024 | 46.81 | 46.81 | 46.62 | 46.65 | 46.65 | - |
13 Jun 2024 | 46.17 | 46.40 | 46.03 | 46.40 | 46.40 | - |
12 Jun 2024 | 47.60 | 47.62 | 46.39 | 46.39 | 46.39 | - |
11 Jun 2024 | 47.69 | 47.69 | 47.48 | 47.48 | 47.48 | - |
10 Jun 2024 | 47.79 | 47.85 | 47.73 | 47.73 | 47.73 | - |
07 Jun 2024 | 47.51 | 47.88 | 47.17 | 47.75 | 47.75 | - |
06 Jun 2024 | 47.22 | 47.65 | 47.13 | 47.44 | 47.44 | - |
05 Jun 2024 | 47.79 | 47.79 | 47.08 | 47.21 | 47.21 | - |
04 Jun 2024 | 47.29 | 47.78 | 47.26 | 47.60 | 47.60 | - |
03 Jun 2024 | 48.15 | 48.15 | 47.32 | 47.32 | 47.32 | - |
31 May 2024 | 47.77 | 47.79 | 47.65 | 47.71 | 47.71 | - |
30 May 2024 | 47.42 | 47.92 | 47.42 | 47.70 | 47.70 | - |
29 May 2024 | 47.79 | 48.01 | 47.74 | 47.99 | 47.99 | - |
28 May 2024 | 48.50 | 48.54 | 47.81 | 47.81 | 47.81 | - |
27 May 2024 | 48.56 | 48.60 | 48.49 | 48.60 | 48.60 | - |
24 May 2024 | 49.08 | 49.24 | 48.46 | 48.46 | 48.46 | - |
23 May 2024 | 49.60 | 49.60 | 48.90 | 48.90 | 48.90 | - |
22 May 2024 | 49.25 | 49.54 | 49.13 | 49.44 | 49.44 | - |
21 May 2024 | 49.29 | 49.44 | 49.25 | 49.35 | 49.35 | - |
20 May 2024 | 49.78 | 49.78 | 49.33 | 49.33 | 49.33 | - |
17 May 2024 | 50.00 | 50.02 | 49.49 | 49.49 | 49.49 | - |
16 May 2024 | 49.73 | 50.42 | 49.73 | 50.17 | 50.17 | - |
15 May 2024 | 50.84 | 50.84 | 50.14 | 50.14 | 50.14 | - |
14 May 2024 | 50.65 | 50.84 | 50.64 | 50.73 | 50.73 | - |
14 May 2024 | 0.29 Dividend | |||||
13 May 2024 | 51.66 | 51.67 | 51.11 | 51.11 | 50.82 | - |
10 May 2024 | 50.96 | 51.50 | 50.44 | 51.50 | 51.21 | - |
09 May 2024 | 51.24 | 51.26 | 50.77 | 50.77 | 50.48 | - |
08 May 2024 | 51.24 | 51.32 | 51.08 | 51.32 | 51.03 | - |
07 May 2024 | 51.11 | 51.31 | 51.09 | 51.31 | 51.02 | - |
06 May 2024 | 50.69 | 50.88 | 50.64 | 50.88 | 50.59 | - |
03 May 2024 | 51.36 | 51.36 | 50.41 | 50.52 | 50.23 | - |
02 May 2024 | 50.83 | 51.22 | 50.83 | 51.05 | 50.76 | - |
30 Apr 2024 | 51.64 | 51.64 | 51.47 | 51.50 | 51.21 | 50 |
29 Apr 2024 | 51.63 | 51.63 | 51.23 | 51.23 | 50.94 | - |
26 Apr 2024 | 51.96 | 51.96 | 51.71 | 51.71 | 51.42 | - |
25 Apr 2024 | 52.05 | 52.22 | 51.39 | 51.65 | 51.36 | - |
24 Apr 2024 | 51.80 | 52.20 | 51.08 | 52.20 | 51.90 | - |
23 Apr 2024 | 53.19 | 53.19 | 52.20 | 52.20 | 51.90 | - |
22 Apr 2024 | 52.93 | 53.12 | 52.93 | 53.12 | 52.82 | - |
19 Apr 2024 | 51.68 | 52.71 | 51.68 | 52.71 | 52.41 | - |
18 Apr 2024 | 51.60 | 52.01 | 51.35 | 51.73 | 51.44 | - |
17 Apr 2024 | 51.77 | 52.12 | 51.66 | 51.66 | 51.37 | - |
16 Apr 2024 | 51.80 | 52.59 | 51.80 | 52.04 | 51.74 | 20 |
15 Apr 2024 | 51.74 | 52.19 | 51.51 | 52.10 | 51.80 | - |
12 Apr 2024 | 52.22 | 52.48 | 51.89 | 51.89 | 51.60 | - |
11 Apr 2024 | 52.42 | 52.42 | 52.09 | 52.27 | 51.97 | - |
10 Apr 2024 | 50.81 | 52.09 | 50.81 | 52.09 | 51.79 | - |
09 Apr 2024 | 50.74 | 50.83 | 50.64 | 50.71 | 50.42 | - |
08 Apr 2024 | 51.49 | 52.10 | 50.84 | 50.84 | 50.55 | - |
05 Apr 2024 | 52.80 | 52.80 | 52.46 | 52.46 | 52.16 | - |
04 Apr 2024 | 53.05 | 53.05 | 52.91 | 53.01 | 52.71 | - |
03 Apr 2024 | 53.28 | 53.38 | 52.88 | 52.88 | 52.58 | - |
02 Apr 2024 | 52.81 | 53.07 | 52.74 | 53.07 | 52.77 | - |
28 Mar 2024 | 52.25 | 52.70 | 52.25 | 52.65 | 52.35 | - |
27 Mar 2024 | 51.90 | 52.00 | 51.85 | 51.90 | 51.61 | - |
26 Mar 2024 | 51.35 | 51.85 | 51.15 | 51.85 | 51.56 | - |
25 Mar 2024 | 51.90 | 52.00 | 51.40 | 51.40 | 51.11 | - |
22 Mar 2024 | 52.30 | 52.70 | 52.15 | 52.15 | 51.85 | - |
21 Mar 2024 | 51.80 | 52.05 | 51.75 | 52.05 | 51.75 | - |
20 Mar 2024 | 51.65 | 52.15 | 51.65 | 52.00 | 51.70 | - |
19 Mar 2024 | 51.55 | 52.15 | 51.55 | 52.05 | 51.75 | - |
18 Mar 2024 | 51.40 | 51.55 | 51.25 | 51.55 | 51.26 | - |
15 Mar 2024 | 50.85 | 51.55 | 50.55 | 51.55 | 51.26 | - |
14 Mar 2024 | 51.15 | 51.20 | 50.85 | 50.95 | 50.66 | - |
13 Mar 2024 | 50.45 | 50.95 | 50.45 | 50.95 | 50.66 | - |
12 Mar 2024 | 50.20 | 50.80 | 50.15 | 50.70 | 50.41 | - |
11 Mar 2024 | 50.95 | 50.95 | 50.40 | 50.40 | 50.11 | - |
08 Mar 2024 | 50.25 | 50.70 | 50.25 | 50.70 | 50.41 | - |
07 Mar 2024 | 45.98 | 50.15 | 45.98 | 50.15 | 49.87 | - |
06 Mar 2024 | 45.48 | 46.22 | 45.32 | 46.22 | 45.96 | - |
05 Mar 2024 | 45.04 | 45.88 | 45.04 | 45.86 | 45.60 | - |
04 Mar 2024 | 44.94 | 45.60 | 44.94 | 45.60 | 45.34 | - |
01 Mar 2024 | 45.56 | 45.74 | 45.44 | 45.44 | 45.18 | - |
29 Feb 2024 | 44.22 | 45.26 | 44.22 | 45.26 | 45.00 | 6 |
28 Feb 2024 | 44.46 | 44.92 | 44.36 | 44.92 | 44.67 | - |
27 Feb 2024 | 43.20 | 44.62 | 43.20 | 44.62 | 44.37 | 1 |
26 Feb 2024 | 44.14 | 44.26 | 43.68 | 43.68 | 43.43 | - |
23 Feb 2024 | 43.90 | 44.56 | 43.90 | 44.28 | 44.03 | - |
22 Feb 2024 | 43.86 | 43.96 | 43.56 | 43.96 | 43.71 | - |
21 Feb 2024 | 44.02 | 44.22 | 43.94 | 44.12 | 43.87 | - |
20 Feb 2024 | 43.98 | 44.76 | 43.82 | 44.66 | 44.41 | - |
19 Feb 2024 | 44.08 | 44.16 | 44.06 | 44.06 | 43.81 | - |
16 Feb 2024 | 43.14 | 44.06 | 43.14 | 44.06 | 43.81 | 25 |
15 Feb 2024 | 42.32 | 43.26 | 42.22 | 43.26 | 43.01 | - |
14 Feb 2024 | 41.96 | 42.48 | 41.96 | 42.46 | 42.22 | - |
14 Feb 2024 | 0.29 Dividend | |||||
13 Feb 2024 | 42.20 | 42.56 | 42.14 | 42.46 | 41.93 | - |
12 Feb 2024 | 41.74 | 42.46 | 41.74 | 42.46 | 41.93 | - |
09 Feb 2024 | 41.82 | 42.10 | 41.82 | 41.84 | 41.32 | - |
08 Feb 2024 | 41.20 | 42.02 | 41.06 | 41.84 | 41.32 | - |
07 Feb 2024 | 41.52 | 41.82 | 41.38 | 41.60 | 41.08 | - |
06 Feb 2024 | 42.54 | 42.98 | 41.96 | 41.96 | 41.44 | 10 |
05 Feb 2024 | 42.42 | 43.02 | 42.42 | 42.88 | 42.35 | - |
02 Feb 2024 | 42.64 | 43.02 | 42.64 | 42.72 | 42.19 | - |
01 Feb 2024 | 42.44 | 42.72 | 42.40 | 42.72 | 42.19 | - |
31 Jan 2024 | 42.96 | 42.96 | 42.46 | 42.70 | 42.17 | - |
30 Jan 2024 | 42.62 | 42.90 | 42.52 | 42.90 | 42.37 | - |
29 Jan 2024 | 42.32 | 42.86 | 42.32 | 42.80 | 42.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |