Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 49.61 | 49.61 | 49.00 | 49.00 | 49.00 | - |
27 Jun 2024 | 49.00 | 49.45 | 49.00 | 49.26 | 49.26 | - |
26 Jun 2024 | 49.46 | 49.78 | 49.33 | 49.33 | 49.33 | - |
25 Jun 2024 | 49.31 | 49.67 | 49.31 | 49.49 | 49.49 | - |
24 Jun 2024 | 49.33 | 49.66 | 49.33 | 49.39 | 49.39 | - |
21 Jun 2024 | 49.96 | 50.34 | 49.12 | 49.16 | 49.16 | - |
20 Jun 2024 | 49.64 | 50.16 | 49.46 | 50.10 | 50.10 | - |
19 Jun 2024 | 48.66 | 48.96 | 48.66 | 48.68 | 48.68 | - |
18 Jun 2024 | 48.86 | 49.09 | 48.86 | 49.09 | 49.09 | 100 |
17 Jun 2024 | 48.78 | 48.79 | 48.76 | 48.78 | 48.78 | - |
14 Jun 2024 | 49.22 | 49.40 | 49.12 | 49.20 | 49.20 | - |
13 Jun 2024 | 48.86 | 49.25 | 48.86 | 49.16 | 49.16 | - |
12 Jun 2024 | 49.86 | 49.86 | 49.37 | 49.66 | 49.66 | - |
11 Jun 2024 | 49.55 | 49.55 | 48.86 | 48.86 | 48.86 | - |
10 Jun 2024 | 49.55 | 49.86 | 49.14 | 49.68 | 49.68 | 20 |
07 Jun 2024 | 50.76 | 50.76 | 48.44 | 48.44 | 48.44 | - |
06 Jun 2024 | 49.64 | 50.66 | 49.61 | 50.66 | 50.66 | - |
05 Jun 2024 | 48.59 | 48.87 | 48.36 | 48.85 | 48.85 | - |
04 Jun 2024 | 50.38 | 50.38 | 48.39 | 48.39 | 48.39 | - |
03 Jun 2024 | 49.81 | 50.50 | 49.81 | 50.20 | 50.20 | - |
31 May 2024 | 51.68 | 51.76 | 51.28 | 51.28 | 51.28 | - |
30 May 2024 | 50.48 | 52.20 | 50.48 | 51.82 | 51.82 | - |
29 May 2024 | 52.56 | 52.56 | 51.88 | 51.88 | 51.88 | - |
29 May 2024 | 0.155 Dividend | |||||
28 May 2024 | 52.24 | 52.84 | 52.16 | 52.56 | 52.41 | 9 |
27 May 2024 | 52.64 | 52.64 | 52.02 | 52.02 | 51.87 | - |
24 May 2024 | 51.50 | 51.70 | 51.50 | 51.56 | 51.41 | - |
23 May 2024 | 51.46 | 51.64 | 51.26 | 51.56 | 51.41 | 124 |
22 May 2024 | 52.66 | 52.66 | 52.24 | 52.24 | 52.09 | - |
21 May 2024 | 52.26 | 52.80 | 52.26 | 52.44 | 52.29 | - |
20 May 2024 | 52.76 | 53.30 | 52.12 | 52.88 | 52.72 | - |
17 May 2024 | 51.24 | 51.98 | 50.98 | 51.98 | 51.83 | - |
16 May 2024 | 51.38 | 51.38 | 50.96 | 51.38 | 51.23 | 2 |
15 May 2024 | 50.78 | 51.78 | 50.70 | 51.52 | 51.37 | 50 |
14 May 2024 | 50.56 | 50.74 | 50.36 | 50.46 | 50.31 | 160 |
13 May 2024 | 50.42 | 50.58 | 50.18 | 50.18 | 50.03 | 20 |
10 May 2024 | 52.14 | 52.62 | 50.32 | 50.32 | 50.17 | 4 |
09 May 2024 | 50.76 | 51.52 | 50.76 | 51.22 | 51.07 | - |
08 May 2024 | 49.85 | 50.36 | 49.66 | 50.12 | 49.97 | - |
07 May 2024 | 49.26 | 49.78 | 49.20 | 49.57 | 49.42 | - |
06 May 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 49.15 | - |
03 May 2024 | 49.16 | 49.16 | 48.68 | 48.74 | 48.60 | - |
02 May 2024 | 49.16 | 49.28 | 48.54 | 49.28 | 49.13 | - |
30 Apr 2024 | 49.21 | 49.21 | 48.69 | 48.85 | 48.71 | - |
29 Apr 2024 | 50.14 | 50.26 | 49.57 | 49.84 | 49.69 | - |
26 Apr 2024 | 50.12 | 50.60 | 49.96 | 50.18 | 50.03 | 1,000 |
25 Apr 2024 | 48.76 | 49.52 | 48.76 | 49.52 | 49.37 | - |
24 Apr 2024 | 48.80 | 48.91 | 48.76 | 48.82 | 48.68 | - |
23 Apr 2024 | 47.76 | 48.60 | 47.23 | 48.60 | 48.46 | - |
22 Apr 2024 | 48.62 | 48.67 | 48.08 | 48.23 | 48.09 | - |
19 Apr 2024 | 49.45 | 49.71 | 49.27 | 49.31 | 49.16 | - |
18 Apr 2024 | 49.57 | 49.70 | 48.96 | 48.96 | 48.82 | - |
17 Apr 2024 | 48.11 | 49.34 | 48.11 | 49.22 | 49.07 | - |
16 Apr 2024 | 47.92 | 47.92 | 46.94 | 47.82 | 47.68 | - |
15 Apr 2024 | 49.04 | 49.13 | 47.66 | 47.66 | 47.52 | - |
12 Apr 2024 | 49.36 | 50.36 | 49.08 | 49.08 | 48.94 | - |
11 Apr 2024 | 47.73 | 48.62 | 47.66 | 48.62 | 48.48 | 200 |
10 Apr 2024 | 46.84 | 47.34 | 46.84 | 47.10 | 46.96 | - |
09 Apr 2024 | 46.01 | 47.00 | 46.01 | 46.57 | 46.43 | - |
08 Apr 2024 | 46.76 | 47.09 | 45.88 | 45.99 | 45.85 | 50 |
05 Apr 2024 | 45.96 | 46.57 | 45.93 | 46.57 | 46.43 | - |
04 Apr 2024 | 47.06 | 47.06 | 46.10 | 46.18 | 46.04 | - |
03 Apr 2024 | 45.46 | 46.54 | 45.46 | 46.54 | 46.40 | 20 |
02 Apr 2024 | 43.76 | 45.00 | 43.76 | 44.95 | 44.82 | - |
02 Apr 2024 | 0.155 Dividend | |||||
28 Mar 2024 | 42.55 | 43.65 | 42.40 | 43.65 | 43.37 | - |
27 Mar 2024 | 41.15 | 42.40 | 41.00 | 42.40 | 42.12 | - |
26 Mar 2024 | 41.20 | 41.90 | 41.20 | 41.45 | 41.18 | - |
25 Mar 2024 | 41.20 | 41.70 | 41.20 | 41.50 | 41.23 | - |
22 Mar 2024 | 41.55 | 41.75 | 41.40 | 41.55 | 41.28 | - |
21 Mar 2024 | 41.50 | 42.20 | 41.50 | 41.60 | 41.33 | - |
20 Mar 2024 | 39.70 | 40.35 | 39.65 | 40.35 | 40.09 | - |
19 Mar 2024 | 40.35 | 40.35 | 39.75 | 39.75 | 39.49 | - |
18 Mar 2024 | 40.40 | 40.75 | 40.40 | 40.40 | 40.14 | - |
15 Mar 2024 | 41.50 | 41.60 | 40.75 | 40.75 | 40.49 | - |
14 Mar 2024 | 41.40 | 41.60 | 41.15 | 41.15 | 40.88 | - |
13 Mar 2024 | 40.70 | 41.75 | 40.70 | 41.50 | 41.23 | - |
12 Mar 2024 | 40.85 | 40.90 | 40.60 | 40.60 | 40.34 | - |
11 Mar 2024 | 40.70 | 41.05 | 40.60 | 41.05 | 40.78 | - |
08 Mar 2024 | 40.30 | 40.75 | 40.30 | 40.75 | 40.49 | - |
07 Mar 2024 | 39.75 | 40.85 | 39.75 | 40.20 | 39.94 | - |
06 Mar 2024 | 39.20 | 40.30 | 39.20 | 40.30 | 40.04 | - |
05 Mar 2024 | 39.10 | 39.60 | 39.10 | 39.50 | 39.24 | - |
04 Mar 2024 | 38.40 | 39.30 | 38.40 | 38.95 | 38.70 | - |
01 Mar 2024 | 38.00 | 38.85 | 37.60 | 38.75 | 38.50 | - |
29 Feb 2024 | 36.70 | 37.75 | 36.70 | 37.60 | 37.36 | - |
28 Feb 2024 | 36.20 | 36.45 | 36.20 | 36.40 | 36.16 | - |
27 Feb 2024 | 35.95 | 36.55 | 35.95 | 36.25 | 36.01 | - |
26 Feb 2024 | 36.50 | 36.50 | 35.50 | 35.50 | 35.27 | - |
23 Feb 2024 | 36.20 | 36.45 | 36.15 | 36.45 | 36.21 | - |
22 Feb 2024 | 37.50 | 37.65 | 36.40 | 36.40 | 36.16 | 100 |
21 Feb 2024 | 40.90 | 40.90 | 36.70 | 36.70 | 36.46 | 110 |
20 Feb 2024 | 40.60 | 41.35 | 40.60 | 41.00 | 40.73 | - |
19 Feb 2024 | 41.20 | 41.20 | 40.60 | 40.60 | 40.34 | - |
16 Feb 2024 | 41.00 | 41.30 | 41.00 | 41.25 | 40.98 | - |
15 Feb 2024 | 40.30 | 41.30 | 40.30 | 41.00 | 40.73 | - |
14 Feb 2024 | 40.10 | 40.10 | 39.85 | 39.85 | 39.59 | - |
13 Feb 2024 | 42.20 | 42.30 | 40.20 | 40.20 | 39.94 | - |
12 Feb 2024 | 42.30 | 42.55 | 42.05 | 42.05 | 41.78 | - |
09 Feb 2024 | 42.50 | 42.50 | 41.75 | 42.00 | 41.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |