Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 20 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 50.50 | 53.04 | 50.50 | 53.04 | 53.04 | - |
20 Jun 2024 | 51.58 | 51.98 | 51.30 | 51.30 | 51.30 | - |
19 Jun 2024 | 51.48 | 51.54 | 51.38 | 51.38 | 51.38 | - |
18 Jun 2024 | 52.00 | 52.06 | 50.90 | 50.90 | 50.90 | - |
17 Jun 2024 | 50.98 | 51.66 | 50.84 | 51.66 | 51.66 | - |
14 Jun 2024 | 51.40 | 51.46 | 51.02 | 51.18 | 51.18 | - |
13 Jun 2024 | 52.82 | 52.82 | 51.44 | 52.00 | 52.00 | - |
12 Jun 2024 | 53.04 | 53.92 | 52.86 | 52.86 | 52.86 | - |
11 Jun 2024 | 50.80 | 53.68 | 50.70 | 52.88 | 52.88 | - |
10 Jun 2024 | 52.88 | 52.88 | 50.90 | 50.92 | 50.92 | - |
07 Jun 2024 | 53.68 | 54.02 | 52.86 | 52.86 | 52.86 | - |
06 Jun 2024 | 52.90 | 53.30 | 52.44 | 52.72 | 52.72 | - |
05 Jun 2024 | 52.10 | 53.06 | 51.96 | 53.06 | 53.06 | - |
04 Jun 2024 | 53.94 | 53.94 | 52.38 | 52.38 | 52.38 | - |
03 Jun 2024 | 56.20 | 56.20 | 54.20 | 54.20 | 54.20 | - |
31 May 2024 | 55.96 | 56.78 | 55.96 | 56.78 | 56.78 | - |
30 May 2024 | 55.22 | 55.94 | 55.22 | 55.94 | 55.94 | - |
29 May 2024 | 57.34 | 57.34 | 56.18 | 56.24 | 56.24 | - |
28 May 2024 | 56.58 | 57.44 | 56.44 | 57.44 | 57.44 | - |
27 May 2024 | 56.36 | 56.82 | 56.36 | 56.82 | 56.82 | - |
24 May 2024 | 55.04 | 56.66 | 55.00 | 56.34 | 56.34 | - |
23 May 2024 | 58.40 | 58.42 | 55.86 | 55.86 | 55.86 | - |
22 May 2024 | 58.42 | 58.98 | 58.42 | 58.80 | 58.80 | - |
21 May 2024 | 58.60 | 58.98 | 58.60 | 58.98 | 58.98 | - |
20 May 2024 | 58.52 | 59.24 | 58.52 | 58.98 | 58.98 | - |
17 May 2024 | 58.52 | 58.82 | 58.52 | 58.82 | 58.82 | - |
16 May 2024 | 58.22 | 59.46 | 58.22 | 58.98 | 58.98 | - |
15 May 2024 | 60.68 | 60.96 | 58.54 | 58.54 | 58.54 | - |
14 May 2024 | 61.30 | 62.08 | 61.28 | 61.28 | 61.28 | - |
13 May 2024 | 62.18 | 62.88 | 61.88 | 61.88 | 61.88 | - |
10 May 2024 | 61.86 | 62.26 | 61.86 | 62.26 | 62.26 | - |
09 May 2024 | 59.76 | 61.60 | 59.42 | 61.60 | 61.60 | - |
08 May 2024 | 61.88 | 62.04 | 60.96 | 60.96 | 60.96 | - |
07 May 2024 | 55.14 | 62.54 | 54.86 | 62.54 | 62.54 | 20 |
06 May 2024 | 57.10 | 57.42 | 56.74 | 56.74 | 56.74 | - |
03 May 2024 | 56.34 | 57.02 | 56.34 | 57.02 | 57.02 | - |
02 May 2024 | 54.64 | 55.58 | 54.24 | 55.58 | 55.58 | - |
30 Apr 2024 | 55.92 | 57.50 | 55.46 | 55.46 | 55.46 | 18 |
29 Apr 2024 | 54.12 | 55.80 | 54.12 | 55.80 | 55.80 | - |
26 Apr 2024 | 53.60 | 54.62 | 53.54 | 54.56 | 54.56 | - |
25 Apr 2024 | 53.88 | 54.04 | 53.06 | 53.06 | 53.06 | - |
24 Apr 2024 | 54.32 | 54.66 | 54.32 | 54.32 | 54.32 | - |
23 Apr 2024 | 54.18 | 55.20 | 54.18 | 55.10 | 55.10 | - |
22 Apr 2024 | 53.90 | 54.90 | 53.90 | 54.90 | 54.90 | - |
19 Apr 2024 | 52.84 | 54.08 | 52.84 | 53.68 | 53.68 | 5 |
18 Apr 2024 | 52.20 | 53.58 | 52.08 | 53.58 | 53.58 | - |
17 Apr 2024 | 51.74 | 52.70 | 51.74 | 52.58 | 52.58 | - |
16 Apr 2024 | 52.94 | 53.14 | 52.60 | 52.60 | 52.60 | - |
15 Apr 2024 | 52.94 | 53.56 | 52.92 | 53.26 | 53.26 | - |
12 Apr 2024 | 56.96 | 57.48 | 53.68 | 53.68 | 53.68 | - |
11 Apr 2024 | 57.36 | 57.78 | 56.94 | 56.94 | 56.94 | - |
10 Apr 2024 | 58.20 | 58.54 | 57.74 | 57.74 | 57.74 | - |
09 Apr 2024 | 54.86 | 57.56 | 54.86 | 57.56 | 57.56 | - |
08 Apr 2024 | 53.66 | 55.86 | 53.66 | 55.86 | 55.86 | - |
05 Apr 2024 | 54.36 | 54.50 | 53.88 | 53.88 | 53.88 | - |
04 Apr 2024 | 54.88 | 55.70 | 54.88 | 55.52 | 55.52 | - |
03 Apr 2024 | 55.42 | 56.12 | 55.32 | 55.32 | 55.32 | - |
02 Apr 2024 | 57.90 | 58.10 | 56.40 | 56.40 | 56.40 | - |
28 Mar 2024 | 58.14 | 59.48 | 58.14 | 59.48 | 59.48 | 44 |
27 Mar 2024 | 57.10 | 58.06 | 57.08 | 57.80 | 57.80 | - |
27 Mar 2024 | 0.58 Dividend | |||||
26 Mar 2024 | 57.68 | 57.70 | 57.52 | 57.52 | 56.94 | - |
25 Mar 2024 | 57.58 | 58.58 | 57.20 | 58.00 | 57.42 | - |
22 Mar 2024 | 59.58 | 59.58 | 58.06 | 58.06 | 57.47 | - |
21 Mar 2024 | 58.52 | 59.64 | 58.52 | 59.48 | 58.88 | - |
20 Mar 2024 | 57.22 | 58.92 | 57.22 | 58.60 | 58.01 | - |
19 Mar 2024 | 60.48 | 60.88 | 57.20 | 57.20 | 56.62 | - |
18 Mar 2024 | 59.72 | 61.10 | 59.44 | 61.10 | 60.48 | - |
15 Mar 2024 | 58.64 | 60.00 | 58.34 | 60.00 | 59.39 | - |
14 Mar 2024 | 59.58 | 59.92 | 58.46 | 58.70 | 58.11 | - |
13 Mar 2024 | 58.22 | 60.22 | 58.20 | 60.22 | 59.61 | - |
12 Mar 2024 | 58.40 | 58.64 | 58.32 | 58.36 | 57.77 | - |
11 Mar 2024 | 56.76 | 59.08 | 56.76 | 59.00 | 58.41 | - |
08 Mar 2024 | 57.36 | 58.48 | 57.36 | 58.28 | 57.69 | - |
07 Mar 2024 | 55.80 | 58.22 | 55.80 | 57.68 | 57.10 | - |
06 Mar 2024 | 54.48 | 56.56 | 54.48 | 56.56 | 55.99 | - |
05 Mar 2024 | 53.50 | 55.12 | 53.50 | 55.12 | 54.56 | - |
04 Mar 2024 | 52.22 | 54.46 | 52.22 | 54.36 | 53.81 | - |
01 Mar 2024 | 51.66 | 52.56 | 51.28 | 52.56 | 52.03 | - |
29 Feb 2024 | 46.85 | 48.73 | 46.85 | 48.73 | 48.24 | - |
28 Feb 2024 | 48.26 | 48.80 | 47.49 | 47.49 | 47.01 | - |
27 Feb 2024 | 47.90 | 49.05 | 47.90 | 48.83 | 48.34 | - |
26 Feb 2024 | 47.87 | 48.35 | 47.87 | 48.35 | 47.86 | - |
23 Feb 2024 | 47.28 | 48.27 | 47.22 | 48.27 | 47.78 | - |
22 Feb 2024 | 46.88 | 47.61 | 46.84 | 47.61 | 47.13 | - |
21 Feb 2024 | 46.75 | 47.29 | 46.41 | 47.29 | 46.81 | - |
20 Feb 2024 | 48.02 | 48.26 | 47.04 | 47.04 | 46.57 | - |
19 Feb 2024 | 48.09 | 48.40 | 48.09 | 48.15 | 47.66 | - |
16 Feb 2024 | 47.57 | 48.51 | 47.36 | 48.51 | 48.02 | - |
15 Feb 2024 | 47.24 | 48.55 | 47.24 | 48.20 | 47.71 | - |
14 Feb 2024 | 47.61 | 48.05 | 47.61 | 47.95 | 47.47 | - |
13 Feb 2024 | 49.25 | 49.50 | 48.05 | 48.05 | 47.57 | - |
12 Feb 2024 | 47.33 | 49.71 | 46.98 | 49.71 | 49.21 | - |
09 Feb 2024 | 47.78 | 48.29 | 47.47 | 47.47 | 46.99 | - |
08 Feb 2024 | 50.18 | 50.56 | 48.94 | 48.94 | 48.45 | - |
07 Feb 2024 | 49.39 | 51.14 | 49.24 | 51.14 | 50.62 | - |
06 Feb 2024 | 48.01 | 50.94 | 47.54 | 49.84 | 49.34 | - |
05 Feb 2024 | 56.38 | 56.68 | 55.86 | 56.42 | 55.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |