Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 48.68 | 48.68 | 47.70 | 47.70 | 47.70 | - |
13 June 2024 | 48.88 | 48.88 | 48.38 | 48.38 | 48.38 | - |
12 June 2024 | 48.36 | 49.20 | 48.34 | 48.86 | 48.86 | - |
11 June 2024 | 49.42 | 49.46 | 48.00 | 48.00 | 48.00 | - |
10 June 2024 | 49.02 | 49.56 | 49.02 | 49.12 | 49.12 | - |
07 June 2024 | 48.90 | 49.52 | 48.90 | 49.30 | 49.30 | - |
06 June 2024 | 48.44 | 49.06 | 48.44 | 48.84 | 48.84 | - |
05 June 2024 | 48.44 | 48.54 | 48.20 | 48.20 | 48.20 | - |
04 June 2024 | 48.00 | 48.26 | 47.86 | 48.02 | 48.02 | - |
03 June 2024 | 48.60 | 48.66 | 47.84 | 47.84 | 47.84 | - |
31 May 2024 | 47.28 | 48.38 | 47.28 | 48.00 | 48.00 | - |
30 May 2024 | 47.26 | 47.58 | 47.06 | 47.06 | 47.06 | - |
29 May 2024 | 47.66 | 47.88 | 47.32 | 47.32 | 47.32 | - |
28 May 2024 | 48.40 | 48.40 | 47.72 | 47.72 | 47.72 | - |
27 May 2024 | 48.04 | 48.52 | 48.04 | 48.26 | 48.26 | - |
24 May 2024 | 48.44 | 48.44 | 47.82 | 47.94 | 47.94 | - |
23 May 2024 | 49.02 | 49.02 | 48.14 | 48.14 | 48.14 | - |
22 May 2024 | 48.58 | 48.88 | 48.58 | 48.76 | 48.76 | - |
21 May 2024 | 49.98 | 49.98 | 48.44 | 48.44 | 48.44 | - |
20 May 2024 | 50.35 | 50.55 | 49.88 | 49.88 | 49.88 | - |
20 May 2024 | 0.63 Dividend | |||||
17 May 2024 | 50.30 | 50.95 | 50.30 | 50.80 | 50.17 | - |
16 May 2024 | 51.25 | 52.05 | 50.35 | 50.35 | 49.73 | - |
15 May 2024 | 50.60 | 51.45 | 50.60 | 51.35 | 50.71 | - |
14 May 2024 | 50.10 | 50.70 | 50.10 | 50.30 | 49.68 | - |
13 May 2024 | 50.60 | 50.60 | 50.05 | 50.05 | 49.43 | - |
10 May 2024 | 50.15 | 51.10 | 50.15 | 50.35 | 49.73 | - |
09 May 2024 | 50.85 | 51.05 | 49.94 | 49.98 | 49.36 | - |
08 May 2024 | 50.80 | 51.05 | 50.75 | 50.75 | 50.12 | - |
07 May 2024 | 50.15 | 50.35 | 50.05 | 50.05 | 49.43 | - |
06 May 2024 | 50.50 | 50.95 | 49.98 | 49.98 | 49.36 | - |
03 May 2024 | 50.10 | 50.90 | 50.10 | 50.35 | 49.73 | - |
02 May 2024 | 49.52 | 50.20 | 49.52 | 49.80 | 49.18 | - |
30 Apr 2024 | 49.14 | 50.00 | 49.14 | 49.62 | 49.00 | - |
29 Apr 2024 | 49.02 | 49.36 | 49.02 | 49.02 | 48.41 | - |
26 Apr 2024 | 49.04 | 49.10 | 48.70 | 48.70 | 48.10 | - |
25 Apr 2024 | 49.58 | 49.58 | 48.40 | 48.40 | 47.80 | - |
24 Apr 2024 | 53.10 | 53.10 | 49.60 | 49.60 | 48.98 | - |
23 Apr 2024 | 51.00 | 52.55 | 51.00 | 52.15 | 51.50 | - |
22 Apr 2024 | 49.82 | 50.85 | 49.80 | 50.80 | 50.17 | - |
19 Apr 2024 | 48.98 | 49.66 | 48.98 | 49.46 | 48.85 | - |
18 Apr 2024 | 48.92 | 49.34 | 48.72 | 49.16 | 48.55 | - |
17 Apr 2024 | 48.82 | 48.92 | 48.56 | 48.56 | 47.96 | - |
16 Apr 2024 | 48.98 | 49.22 | 48.92 | 49.06 | 48.45 | - |
15 Apr 2024 | 49.28 | 49.70 | 49.28 | 49.30 | 48.69 | - |
12 Apr 2024 | 49.22 | 49.66 | 48.88 | 48.88 | 48.27 | - |
11 Apr 2024 | 49.68 | 49.68 | 48.70 | 48.86 | 48.25 | - |
10 Apr 2024 | 49.56 | 49.78 | 49.44 | 49.54 | 48.93 | - |
09 Apr 2024 | 49.50 | 49.62 | 49.18 | 49.18 | 48.57 | - |
08 Apr 2024 | 49.08 | 49.70 | 48.62 | 49.52 | 48.91 | - |
05 Apr 2024 | 48.88 | 49.16 | 48.46 | 49.16 | 48.55 | - |
04 Apr 2024 | 50.25 | 50.50 | 49.44 | 49.44 | 48.83 | - |
03 Apr 2024 | 50.40 | 50.50 | 50.10 | 50.10 | 49.48 | - |
02 Apr 2024 | 50.70 | 51.20 | 50.30 | 50.30 | 49.68 | - |
28 Mar 2024 | 51.50 | 51.50 | 50.84 | 50.84 | 50.21 | - |
27 Mar 2024 | 51.26 | 51.86 | 51.26 | 51.34 | 50.70 | - |
26 Mar 2024 | 51.72 | 51.72 | 51.18 | 51.20 | 50.57 | - |
25 Mar 2024 | 52.00 | 52.18 | 51.60 | 51.60 | 50.96 | 38 |
22 Mar 2024 | 50.84 | 52.20 | 50.84 | 52.10 | 51.45 | - |
21 Mar 2024 | 51.18 | 51.40 | 50.94 | 50.94 | 50.31 | - |
20 Mar 2024 | 50.76 | 51.38 | 50.62 | 50.62 | 49.99 | - |
19 Mar 2024 | 51.54 | 51.54 | 50.60 | 50.82 | 50.19 | - |
18 Mar 2024 | 52.68 | 52.80 | 51.46 | 51.46 | 50.82 | - |
15 Mar 2024 | 52.42 | 53.00 | 52.42 | 52.44 | 51.79 | - |
14 Mar 2024 | 52.56 | 52.84 | 52.36 | 52.36 | 51.71 | - |
13 Mar 2024 | 52.84 | 52.96 | 52.48 | 52.48 | 51.83 | - |
12 Mar 2024 | 52.68 | 52.80 | 52.60 | 52.66 | 52.01 | - |
11 Mar 2024 | 52.28 | 52.74 | 52.28 | 52.34 | 51.69 | - |
08 Mar 2024 | 52.34 | 52.76 | 52.28 | 52.28 | 51.63 | - |
07 Mar 2024 | 51.46 | 52.62 | 51.46 | 52.18 | 51.53 | - |
06 Mar 2024 | 51.44 | 51.84 | 51.44 | 51.56 | 50.92 | - |
05 Mar 2024 | 51.28 | 51.72 | 51.28 | 51.32 | 50.68 | - |
04 Mar 2024 | 51.74 | 51.92 | 51.32 | 51.32 | 50.68 | - |
01 Mar 2024 | 51.76 | 51.76 | 51.04 | 51.50 | 50.86 | - |
29 Feb 2024 | 50.48 | 51.56 | 50.48 | 51.36 | 50.72 | - |
28 Feb 2024 | 50.66 | 51.14 | 50.32 | 50.32 | 49.70 | - |
27 Feb 2024 | 51.30 | 51.30 | 50.56 | 50.56 | 49.93 | - |
26 Feb 2024 | 52.46 | 52.60 | 51.26 | 51.26 | 50.62 | - |
23 Feb 2024 | 51.42 | 52.68 | 51.42 | 52.48 | 51.83 | - |
22 Feb 2024 | 52.22 | 52.68 | 51.28 | 51.28 | 50.64 | - |
21 Feb 2024 | 51.90 | 52.02 | 51.48 | 51.66 | 51.02 | - |
20 Feb 2024 | 50.86 | 51.96 | 50.86 | 51.70 | 51.06 | - |
19 Feb 2024 | 50.60 | 51.10 | 50.38 | 50.86 | 50.23 | - |
16 Feb 2024 | 50.92 | 50.92 | 50.58 | 50.58 | 49.95 | - |
15 Feb 2024 | 50.42 | 50.70 | 50.42 | 50.70 | 50.07 | - |
14 Feb 2024 | 49.96 | 50.48 | 49.96 | 50.08 | 49.46 | - |
13 Feb 2024 | 50.24 | 50.40 | 49.83 | 49.83 | 49.21 | - |
12 Feb 2024 | 50.46 | 50.50 | 50.28 | 50.28 | 49.66 | - |
09 Feb 2024 | 50.14 | 50.48 | 50.14 | 50.30 | 49.68 | - |
08 Feb 2024 | 50.34 | 50.56 | 50.06 | 50.06 | 49.44 | - |
07 Feb 2024 | 50.86 | 51.02 | 50.18 | 50.18 | 49.56 | - |
06 Feb 2024 | 50.82 | 51.12 | 50.68 | 50.68 | 50.05 | - |
05 Feb 2024 | 50.42 | 50.62 | 50.42 | 50.42 | 49.79 | - |
02 Feb 2024 | 50.96 | 50.96 | 50.32 | 50.32 | 49.70 | - |
01 Feb 2024 | 50.66 | 51.48 | 50.56 | 50.70 | 50.07 | - |
31 Jan 2024 | 50.88 | 51.30 | 50.66 | 50.88 | 50.25 | - |
30 Jan 2024 | 50.68 | 50.80 | 50.60 | 50.80 | 50.17 | - |
29 Jan 2024 | 50.54 | 50.70 | 50.42 | 50.42 | 49.79 | - |
26 Jan 2024 | 49.72 | 50.64 | 49.72 | 50.48 | 49.85 | - |
25 Jan 2024 | 49.62 | 49.81 | 49.56 | 49.56 | 48.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |