Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
28 May 2024 | 50.99 | 52.05 | 50.99 | 52.05 | 52.05 | - |
27 May 2024 | 50.51 | 50.53 | 50.51 | 50.53 | 50.53 | - |
24 May 2024 | 50.12 | 50.41 | 50.12 | 50.41 | 50.41 | - |
23 May 2024 | 51.57 | 51.57 | 50.58 | 50.58 | 50.58 | - |
22 May 2024 | 49.44 | 49.44 | 49.35 | 49.35 | 49.35 | - |
21 May 2024 | 48.19 | 48.63 | 48.19 | 48.63 | 48.63 | - |
20 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
17 May 2024 | 50.57 | 50.57 | 50.30 | 50.30 | 50.30 | - |
16 May 2024 | 50.76 | 50.76 | 50.64 | 50.64 | 50.64 | - |
15 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
14 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
13 May 2024 | 46.35 | 48.79 | 46.35 | 48.79 | 48.79 | - |
10 May 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
09 May 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
08 May 2024 | 48.15 | 48.15 | 47.73 | 47.73 | 47.73 | - |
07 May 2024 | 48.55 | 48.55 | 48.34 | 48.34 | 48.34 | - |
06 May 2024 | 47.46 | 48.72 | 47.46 | 48.72 | 48.72 | - |
03 May 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
02 May 2024 | 46.76 | 46.77 | 46.76 | 46.77 | 46.77 | - |
30 Apr 2024 | 47.38 | 47.38 | 46.85 | 46.85 | 46.85 | - |
29 Apr 2024 | 46.32 | 47.03 | 46.32 | 47.03 | 47.03 | - |
26 Apr 2024 | 46.33 | 46.88 | 46.33 | 46.88 | 46.88 | - |
25 Apr 2024 | 45.71 | 45.71 | 45.53 | 45.53 | 45.53 | - |
24 Apr 2024 | 46.78 | 46.78 | 46.29 | 46.29 | 46.29 | - |
23 Apr 2024 | 45.60 | 46.22 | 45.60 | 46.22 | 46.22 | - |
22 Apr 2024 | 45.42 | 45.92 | 45.42 | 45.92 | 45.92 | - |
19 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
18 Apr 2024 | 47.67 | 47.67 | 47.56 | 47.56 | 47.56 | - |
17 Apr 2024 | 48.58 | 48.58 | 47.31 | 47.31 | 47.31 | - |
16 Apr 2024 | 49.48 | 49.48 | 49.15 | 49.15 | 49.15 | - |
15 Apr 2024 | 50.76 | 50.76 | 50.51 | 50.51 | 50.51 | - |
12 Apr 2024 | 52.15 | 52.15 | 51.29 | 51.29 | 51.29 | - |
11 Apr 2024 | 51.55 | 51.55 | 51.21 | 51.21 | 51.21 | - |
10 Apr 2024 | 51.80 | 51.80 | 51.31 | 51.31 | 51.31 | - |
09 Apr 2024 | 52.07 | 52.07 | 51.26 | 51.26 | 51.26 | - |
08 Apr 2024 | 52.17 | 52.41 | 52.17 | 52.41 | 52.41 | - |
05 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
04 Apr 2024 | 53.49 | 53.49 | 53.48 | 53.48 | 53.48 | - |
03 Apr 2024 | 53.05 | 53.81 | 53.05 | 53.81 | 53.81 | - |
02 Apr 2024 | 54.22 | 54.22 | 52.92 | 52.92 | 52.92 | - |
28 Mar 2024 | 55.03 | 55.05 | 55.03 | 55.05 | 55.05 | - |
28 Mar 2024 | 22 Dividend | |||||
27 Mar 2024 | 55.08 | 55.08 | 54.45 | 54.45 | 32.45 | - |
26 Mar 2024 | 55.28 | 55.66 | 55.28 | 55.66 | 33.17 | - |
25 Mar 2024 | 56.08 | 56.23 | 56.08 | 56.23 | 33.51 | - |
22 Mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 33.60 | - |
21 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 33.91 | - |
20 Mar 2024 | 53.14 | 53.85 | 53.14 | 53.85 | 32.09 | - |
19 Mar 2024 | 53.84 | 53.84 | 53.01 | 53.01 | 31.59 | - |
18 Mar 2024 | 53.93 | 53.97 | 53.93 | 53.97 | 32.16 | - |
15 Mar 2024 | 53.56 | 53.56 | 53.45 | 53.45 | 31.85 | - |
14 Mar 2024 | 53.34 | 53.34 | 52.79 | 52.79 | 31.46 | - |
13 Mar 2024 | 53.14 | 53.14 | 52.47 | 52.47 | 31.27 | - |
12 Mar 2024 | 52.44 | 52.90 | 52.44 | 52.90 | 31.53 | - |
11 Mar 2024 | 53.62 | 53.62 | 52.81 | 52.81 | 31.47 | - |
08 Mar 2024 | 56.71 | 56.71 | 55.54 | 55.54 | 33.10 | - |
07 Mar 2024 | 55.67 | 56.59 | 55.67 | 56.59 | 33.73 | - |
06 Mar 2024 | 54.60 | 55.15 | 54.60 | 55.15 | 32.87 | - |
05 Mar 2024 | 54.44 | 54.44 | 54.42 | 54.42 | 32.43 | - |
04 Mar 2024 | 54.87 | 54.87 | 54.42 | 54.42 | 32.43 | - |
01 Mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 32.63 | - |
29 Feb 2024 | 54.35 | 54.90 | 54.35 | 54.90 | 32.72 | - |
28 Feb 2024 | 54.80 | 54.80 | 54.13 | 54.13 | 32.26 | - |
27 Feb 2024 | 55.11 | 55.11 | 54.70 | 54.70 | 32.60 | - |
26 Feb 2024 | 54.09 | 55.71 | 54.09 | 55.71 | 33.20 | - |
23 Feb 2024 | 54.17 | 54.65 | 54.17 | 54.65 | 32.57 | - |
22 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 32.43 | - |
21 Feb 2024 | 51.23 | 51.67 | 51.23 | 51.67 | 30.79 | - |
20 Feb 2024 | 52.99 | 52.99 | 50.64 | 50.64 | 30.18 | - |
19 Feb 2024 | 52.69 | 53.19 | 52.69 | 53.19 | 31.70 | - |
16 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 30.30 | - |
15 Feb 2024 | 52.83 | 52.83 | 52.39 | 52.39 | 31.22 | - |
14 Feb 2024 | 51.20 | 51.20 | 51.13 | 51.13 | 30.47 | - |
13 Feb 2024 | 52.96 | 52.96 | 51.29 | 51.29 | 30.57 | - |
12 Feb 2024 | 49.65 | 55.00 | 49.65 | 55.00 | 32.78 | - |
09 Feb 2024 | 48.63 | 48.87 | 48.25 | 48.87 | 29.12 | 257 |
08 Feb 2024 | 44.62 | 51.18 | 44.62 | 51.18 | 30.50 | - |
07 Feb 2024 | 41.42 | 41.42 | 41.37 | 41.37 | 24.65 | - |
06 Feb 2024 | 41.58 | 41.61 | 41.58 | 41.61 | 24.80 | - |
05 Feb 2024 | 41.50 | 41.50 | 41.31 | 41.31 | 24.62 | - |
02 Feb 2024 | 40.43 | 40.43 | 40.34 | 40.34 | 24.04 | - |
01 Feb 2024 | 40.23 | 40.23 | 40.20 | 40.20 | 23.96 | - |
31 Jan 2024 | 40.36 | 40.36 | 40.13 | 40.13 | 23.92 | - |
30 Jan 2024 | 40.69 | 40.69 | 40.52 | 40.52 | 24.15 | - |
29 Jan 2024 | 40.52 | 40.72 | 40.52 | 40.72 | 24.26 | - |
26 Jan 2024 | 40.83 | 40.83 | 40.78 | 40.78 | 24.30 | - |
25 Jan 2024 | 41.41 | 41.65 | 41.41 | 41.65 | 24.82 | - |
24 Jan 2024 | 41.69 | 42.02 | 41.69 | 42.02 | 25.04 | - |
23 Jan 2024 | 41.49 | 41.49 | 41.48 | 41.48 | 24.72 | - |
22 Jan 2024 | 41.51 | 41.81 | 41.51 | 41.81 | 24.92 | - |
19 Jan 2024 | 40.69 | 40.78 | 40.69 | 40.78 | 24.30 | - |
18 Jan 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 23.85 | - |
17 Jan 2024 | 40.58 | 40.58 | 40.37 | 40.37 | 24.06 | - |
16 Jan 2024 | 40.01 | 40.35 | 40.01 | 40.35 | 24.05 | - |
15 Jan 2024 | 40.44 | 40.49 | 40.44 | 40.49 | 24.13 | - |
12 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 24.17 | - |
11 Jan 2024 | 40.18 | 40.18 | 40.08 | 40.08 | 23.88 | - |
10 Jan 2024 | 39.76 | 39.87 | 39.76 | 39.87 | 23.76 | - |
09 Jan 2024 | 39.73 | 39.73 | 39.58 | 39.58 | 23.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |