Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 63.96 | 64.92 | 63.96 | 64.92 | 64.92 | 50 |
13 Jun 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
12 Jun 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
12 Jun 2024 | 2:1 Stock split | |||||
11 Jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
10 Jun 2024 | 61.01 | 62.01 | 61.01 | 62.01 | 62.01 | 100 |
07 Jun 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
06 Jun 2024 | 61.11 | 62.15 | 61.11 | 61.93 | 61.93 | 2,712 |
05 Jun 2024 | 59.78 | 60.81 | 59.78 | 60.74 | 60.74 | 726 |
04 Jun 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | 12 |
03 Jun 2024 | 61.31 | 61.31 | 60.42 | 60.42 | 60.42 | 40 |
31 May 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
30 May 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
29 May 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
28 May 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
27 May 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
24 May 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
23 May 2024 | 62.83 | 63.60 | 62.53 | 62.53 | 62.53 | 158 |
22 May 2024 | 62.19 | 62.73 | 62.19 | 62.68 | 62.68 | 68 |
21 May 2024 | 61.52 | 62.11 | 61.52 | 62.11 | 62.11 | 80 |
20 May 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
17 May 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
16 May 2024 | 60.58 | 61.49 | 60.58 | 61.49 | 61.49 | 6 |
15 May 2024 | 59.13 | 60.28 | 59.13 | 60.28 | 60.28 | 8 |
14 May 2024 | 59.23 | 59.44 | 59.03 | 59.03 | 59.03 | 576 |
13 May 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
10 May 2024 | 59.54 | 59.54 | 59.14 | 59.14 | 59.14 | 44 |
09 May 2024 | 59.04 | 59.54 | 59.04 | 59.54 | 59.54 | 24 |
08 May 2024 | 58.34 | 59.09 | 58.34 | 59.09 | 59.09 | 6 |
07 May 2024 | 57.93 | 58.39 | 57.93 | 58.39 | 58.39 | 10 |
06 May 2024 | 57.12 | 57.93 | 57.12 | 57.93 | 57.93 | 8 |
03 May 2024 | 56.53 | 56.80 | 56.36 | 56.80 | 56.80 | 106 |
02 May 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
30 Apr 2024 | 56.75 | 57.41 | 56.75 | 57.41 | 57.41 | 50 |
29 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
26 Apr 2024 | 55.36 | 56.34 | 55.36 | 56.34 | 56.34 | 156 |
25 Apr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
24 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
23 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
22 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
19 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
18 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
17 Apr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
16 Apr 2024 | 53.11 | 53.11 | 52.95 | 52.95 | 52.95 | 50 |
15 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
12 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
11 Apr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
10 Apr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
09 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
08 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
05 Apr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
04 Apr 2024 | 53.00 | 54.01 | 53.00 | 54.01 | 54.01 | 30 |
03 Apr 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
02 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
28 Mar 2024 | 53.17 | 53.47 | 53.17 | 53.47 | 53.47 | 200 |
27 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
26 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
25 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
22 Mar 2024 | 52.83 | 52.88 | 52.83 | 52.88 | 52.88 | 600 |
21 Mar 2024 | 51.45 | 51.97 | 51.45 | 51.97 | 51.97 | 10 |
20 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
19 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
18 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
18 Mar 2024 | 0.11 Dividend | |||||
15 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.36 | - |
14 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.41 | - |
13 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.41 | - |
12 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.41 | - |
11 Mar 2024 | 50.65 | 50.65 | 50.58 | 50.58 | 50.46 | 10 |
08 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.84 | - |
07 Mar 2024 | 50.72 | 50.97 | 50.72 | 50.97 | 50.86 | 38 |
06 Mar 2024 | 50.60 | 51.10 | 50.60 | 51.10 | 50.99 | 600 |
05 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.29 | - |
04 Mar 2024 | 50.88 | 51.22 | 50.88 | 51.22 | 51.11 | 90 |
01 Mar 2024 | 50.47 | 50.78 | 50.47 | 50.78 | 50.66 | 76 |
29 Feb 2024 | 49.84 | 50.38 | 49.84 | 50.38 | 50.27 | 50 |
28 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.58 | - |
27 Feb 2024 | 49.92 | 49.92 | 49.67 | 49.67 | 49.56 | 6 |
26 Feb 2024 | 50.03 | 50.03 | 49.92 | 49.92 | 49.81 | 4 |
23 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.11 | - |
22 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.40 | - |
21 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.36 | - |
20 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.18 | - |
19 Feb 2024 | 49.35 | 49.49 | 49.35 | 49.49 | 49.38 | 600 |
16 Feb 2024 | 49.07 | 49.22 | 49.07 | 49.22 | 49.11 | 510 |
15 Feb 2024 | 48.49 | 49.05 | 48.49 | 48.95 | 48.84 | 820 |
14 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.09 | - |
13 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.65 | - |
12 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.65 | - |
09 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.49 | - |
08 Feb 2024 | 48.25 | 48.60 | 48.25 | 48.60 | 48.49 | 120 |
07 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.71 | - |
06 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.71 | - |
05 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.71 | - |
02 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.89 | - |
01 Feb 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.85 | - |
31 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.28 | - |
30 Jan 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.61 | - |
29 Jan 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.27 | - |
26 Jan 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |