Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 55.52 | 55.52 | 54.60 | 54.62 | 54.62 | - |
13 Jun 2024 | 56.54 | 56.82 | 55.26 | 55.44 | 55.44 | - |
12 Jun 2024 | 57.02 | 57.02 | 56.38 | 56.54 | 56.54 | - |
11 Jun 2024 | 56.68 | 57.30 | 56.04 | 56.84 | 56.84 | - |
10 Jun 2024 | 56.28 | 57.76 | 56.04 | 56.54 | 56.54 | - |
07 Jun 2024 | 56.12 | 56.94 | 56.06 | 56.64 | 56.64 | - |
06 Jun 2024 | 55.92 | 56.88 | 55.92 | 56.16 | 56.16 | - |
05 Jun 2024 | 56.34 | 57.02 | 56.32 | 56.66 | 56.66 | - |
04 Jun 2024 | 54.58 | 56.24 | 54.58 | 56.14 | 56.14 | - |
03 Jun 2024 | 55.28 | 55.28 | 54.46 | 54.58 | 54.58 | - |
31 May 2024 | 55.48 | 55.48 | 54.74 | 54.98 | 54.98 | - |
30 May 2024 | 55.40 | 55.98 | 55.32 | 55.50 | 55.50 | - |
29 May 2024 | 56.60 | 56.60 | 55.74 | 55.94 | 55.94 | - |
28 May 2024 | 57.96 | 57.96 | 56.70 | 56.76 | 56.76 | - |
27 May 2024 | 57.04 | 57.96 | 57.04 | 57.96 | 57.96 | - |
24 May 2024 | 56.94 | 57.48 | 56.56 | 56.94 | 56.94 | - |
23 May 2024 | 58.54 | 58.54 | 56.90 | 56.94 | 56.94 | - |
22 May 2024 | 57.54 | 58.34 | 57.40 | 58.24 | 58.24 | - |
21 May 2024 | 58.40 | 58.40 | 57.28 | 57.52 | 57.52 | - |
20 May 2024 | 58.60 | 58.70 | 58.38 | 58.40 | 58.40 | - |
17 May 2024 | 57.68 | 58.62 | 57.68 | 58.40 | 58.40 | - |
16 May 2024 | 57.10 | 57.84 | 57.10 | 57.68 | 57.68 | - |
15 May 2024 | 56.36 | 57.16 | 56.36 | 57.14 | 57.14 | - |
14 May 2024 | 55.92 | 56.36 | 55.84 | 56.36 | 56.36 | - |
13 May 2024 | 56.52 | 56.78 | 55.90 | 55.96 | 55.96 | - |
10 May 2024 | 56.36 | 57.04 | 56.10 | 56.18 | 56.18 | - |
09 May 2024 | 55.72 | 56.32 | 55.72 | 56.32 | 56.32 | - |
08 May 2024 | 55.70 | 56.04 | 55.66 | 55.80 | 55.80 | - |
07 May 2024 | 54.44 | 55.70 | 54.34 | 55.70 | 55.70 | - |
06 May 2024 | 54.80 | 54.80 | 54.16 | 54.46 | 54.46 | - |
03 May 2024 | 52.66 | 55.54 | 52.36 | 55.48 | 55.48 | - |
02 May 2024 | 51.30 | 52.36 | 51.30 | 52.22 | 52.22 | - |
02 May 2024 | 2 Dividend | |||||
30 Apr 2024 | 52.22 | 52.76 | 51.86 | 51.88 | 49.88 | - |
29 Apr 2024 | 52.48 | 52.68 | 52.04 | 52.04 | 50.03 | - |
26 Apr 2024 | 52.18 | 52.48 | 51.78 | 52.34 | 50.32 | - |
25 Apr 2024 | 52.04 | 52.26 | 51.24 | 51.80 | 49.80 | - |
24 Apr 2024 | 52.84 | 52.84 | 51.96 | 52.12 | 50.11 | - |
23 Apr 2024 | 51.62 | 52.22 | 51.46 | 52.22 | 50.21 | - |
22 Apr 2024 | 52.16 | 52.16 | 51.56 | 51.62 | 49.63 | - |
19 Apr 2024 | 50.92 | 52.00 | 50.84 | 51.66 | 49.67 | - |
18 Apr 2024 | 51.72 | 51.74 | 51.02 | 51.36 | 49.38 | - |
17 Apr 2024 | 50.94 | 51.76 | 50.94 | 51.58 | 49.59 | - |
16 Apr 2024 | 51.20 | 51.52 | 51.10 | 51.36 | 49.38 | - |
15 Apr 2024 | 52.04 | 52.04 | 51.24 | 51.24 | 49.26 | - |
12 Apr 2024 | 52.22 | 52.38 | 51.50 | 51.68 | 49.69 | - |
11 Apr 2024 | 50.56 | 52.14 | 50.56 | 52.14 | 50.13 | - |
10 Apr 2024 | 51.20 | 51.20 | 50.46 | 50.54 | 48.59 | - |
09 Apr 2024 | 52.14 | 52.14 | 50.72 | 51.04 | 49.07 | - |
08 Apr 2024 | 52.70 | 52.70 | 51.70 | 52.30 | 50.28 | - |
05 Apr 2024 | 52.10 | 52.26 | 51.76 | 52.14 | 50.13 | 80 |
04 Apr 2024 | 52.90 | 52.90 | 52.08 | 52.12 | 50.11 | - |
03 Apr 2024 | 52.92 | 53.06 | 52.72 | 52.92 | 50.88 | - |
02 Apr 2024 | 54.84 | 54.84 | 52.82 | 53.06 | 51.01 | - |
28 Mar 2024 | 54.58 | 55.08 | 54.46 | 54.90 | 52.78 | - |
27 Mar 2024 | 55.28 | 55.28 | 54.10 | 54.70 | 52.59 | 90 |
26 Mar 2024 | 54.36 | 55.40 | 54.32 | 55.40 | 53.26 | - |
25 Mar 2024 | 55.26 | 55.26 | 54.32 | 54.34 | 52.25 | - |
22 Mar 2024 | 54.42 | 55.16 | 54.42 | 55.06 | 52.94 | - |
21 Mar 2024 | 59.08 | 59.08 | 53.94 | 54.40 | 52.30 | - |
20 Mar 2024 | 55.18 | 56.74 | 55.14 | 56.74 | 54.55 | - |
19 Mar 2024 | 54.74 | 55.28 | 54.18 | 55.28 | 53.15 | 80 |
18 Mar 2024 | 56.10 | 56.10 | 54.12 | 54.80 | 52.69 | 200 |
15 Mar 2024 | 56.30 | 56.50 | 54.86 | 56.50 | 54.32 | 30 |
14 Mar 2024 | 55.34 | 56.50 | 55.34 | 56.24 | 54.07 | - |
13 Mar 2024 | 55.76 | 55.76 | 55.34 | 55.34 | 53.21 | - |
12 Mar 2024 | 55.80 | 55.80 | 55.14 | 55.76 | 53.61 | - |
11 Mar 2024 | 55.44 | 55.82 | 55.14 | 55.72 | 53.57 | - |
08 Mar 2024 | 54.30 | 55.90 | 54.30 | 55.64 | 53.50 | - |
07 Mar 2024 | 53.26 | 54.38 | 53.26 | 54.20 | 52.11 | 53 |
06 Mar 2024 | 53.34 | 53.74 | 53.02 | 53.46 | 51.40 | - |
05 Mar 2024 | 53.66 | 53.66 | 53.10 | 53.10 | 51.05 | - |
04 Mar 2024 | 52.78 | 53.58 | 52.68 | 53.58 | 51.51 | - |
01 Mar 2024 | 52.46 | 52.72 | 51.96 | 52.72 | 50.69 | - |
29 Feb 2024 | 51.72 | 52.46 | 51.62 | 52.38 | 50.36 | - |
28 Feb 2024 | 52.14 | 52.14 | 51.32 | 51.66 | 49.67 | - |
27 Feb 2024 | 51.86 | 52.24 | 51.60 | 52.10 | 50.09 | - |
26 Feb 2024 | 52.08 | 52.52 | 51.92 | 51.94 | 49.94 | - |
23 Feb 2024 | 51.96 | 52.04 | 51.72 | 52.00 | 50.00 | - |
22 Feb 2024 | 51.94 | 52.04 | 51.36 | 52.00 | 50.00 | 29 |
21 Feb 2024 | 51.66 | 52.00 | 51.44 | 52.00 | 50.00 | - |
20 Feb 2024 | 50.04 | 51.60 | 50.04 | 51.56 | 49.57 | - |
19 Feb 2024 | 50.12 | 50.14 | 49.72 | 50.14 | 48.21 | - |
16 Feb 2024 | 49.59 | 49.96 | 49.32 | 49.78 | 47.86 | - |
15 Feb 2024 | 49.43 | 49.55 | 48.93 | 49.47 | 47.56 | - |
14 Feb 2024 | 47.69 | 49.31 | 47.69 | 49.31 | 47.41 | - |
13 Feb 2024 | 46.89 | 47.93 | 46.89 | 47.54 | 45.71 | - |
12 Feb 2024 | 47.24 | 47.24 | 46.75 | 46.94 | 45.13 | - |
09 Feb 2024 | 47.49 | 47.65 | 47.12 | 47.24 | 45.42 | - |
08 Feb 2024 | 48.04 | 48.20 | 47.43 | 47.49 | 45.66 | - |
07 Feb 2024 | 47.51 | 47.94 | 47.09 | 47.94 | 46.09 | - |
06 Feb 2024 | 48.56 | 48.56 | 47.24 | 47.48 | 45.65 | - |
05 Feb 2024 | 49.21 | 49.21 | 48.20 | 48.41 | 46.54 | - |
02 Feb 2024 | 50.36 | 50.36 | 48.98 | 49.03 | 47.14 | - |
01 Feb 2024 | 47.52 | 50.08 | 46.69 | 49.97 | 48.04 | - |
31 Jan 2024 | 47.74 | 48.15 | 47.27 | 47.38 | 45.55 | - |
30 Jan 2024 | 48.64 | 48.70 | 47.60 | 47.67 | 45.83 | - |
29 Jan 2024 | 49.37 | 49.54 | 48.40 | 48.70 | 46.82 | - |
26 Jan 2024 | 49.18 | 49.69 | 48.89 | 49.11 | 47.22 | - |
25 Jan 2024 | 47.93 | 49.32 | 47.93 | 49.30 | 47.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |