Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
13 Jun 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
12 Jun 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
11 Jun 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
10 Jun 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
07 Jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
06 Jun 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
05 Jun 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
04 Jun 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
03 Jun 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
31 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
30 May 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
29 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
29 May 2024 | 0.5 Dividend | |||||
28 May 2024 | 51.15 | 52.95 | 51.15 | 52.95 | 52.45 | 2 |
27 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.68 | - |
24 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.87 | - |
23 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.68 | - |
22 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.97 | - |
21 May 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.24 | - |
20 May 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 47.98 | - |
17 May 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.16 | - |
16 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.79 | - |
15 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.11 | - |
14 May 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.77 | - |
13 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.56 | - |
10 May 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.50 | - |
09 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.96 | - |
08 May 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 48.81 | - |
07 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.05 | - |
06 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.87 | - |
03 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.27 | - |
02 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.79 | - |
30 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.47 | - |
29 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.57 | - |
26 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.41 | - |
25 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.28 | - |
24 Apr 2024 | 47.82 | 49.44 | 47.82 | 49.44 | 48.97 | 150 |
23 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.75 | - |
22 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.66 | - |
19 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.26 | - |
18 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.47 | - |
17 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 46.60 | - |
16 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.25 | - |
15 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.34 | - |
12 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.58 | - |
11 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.83 | - |
10 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.42 | - |
09 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.33 | - |
08 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.19 | - |
05 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.78 | - |
04 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.01 | - |
03 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.78 | - |
02 Apr 2024 | 53.75 | 53.75 | 50.15 | 50.15 | 49.68 | 35 |
28 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.97 | - |
27 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.36 | - |
26 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.04 | - |
25 Mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.13 | - |
22 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.44 | - |
21 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.79 | - |
20 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.84 | - |
19 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.03 | - |
18 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.43 | - |
15 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.97 | - |
14 Mar 2024 | 57.70 | 57.70 | 56.35 | 56.35 | 55.82 | 6 |
13 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.44 | - |
12 Mar 2024 | 58.05 | 59.95 | 58.05 | 59.95 | 59.38 | 100 |
11 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.16 | - |
08 Mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.61 | - |
07 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.37 | - |
06 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.43 | - |
05 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.88 | - |
04 Mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.49 | 50 |
01 Mar 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.33 | - |
29 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.11 | - |
28 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.32 | - |
27 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 48.89 | - |
26 Feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.31 | - |
23 Feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.60 | - |
22 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.44 | - |
21 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.54 | - |
20 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.66 | - |
19 Feb 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.29 | 20 |
16 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.09 | - |
15 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.28 | - |
14 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.05 | - |
13 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.64 | - |
12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.10 | - |
09 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.05 | - |
08 Feb 2024 | 50.80 | 53.20 | 50.80 | 52.55 | 52.05 | 30 |
07 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.25 | - |
06 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.12 | - |
05 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.35 | - |
02 Feb 2024 | 47.50 | 49.02 | 47.50 | 49.02 | 48.56 | 5 |
01 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 46.81 | - |
31 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.69 | - |
30 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 47.86 | - |
29 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.55 | - |
26 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.85 | - |
25 Jan 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |