Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 46.40 | 47.40 | 46.20 | 47.20 | 47.20 | - |
21 June 2024 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | - |
20 June 2024 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | - |
19 June 2024 | 45.60 | 46.60 | 45.60 | 46.60 | 46.60 | - |
18 June 2024 | 44.40 | 46.00 | 44.40 | 46.00 | 46.00 | - |
17 June 2024 | 44.20 | 45.60 | 43.80 | 45.60 | 45.60 | - |
14 June 2024 | 45.80 | 46.00 | 44.60 | 44.60 | 44.60 | - |
13 June 2024 | 46.20 | 46.60 | 46.00 | 46.60 | 46.60 | - |
12 June 2024 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | - |
11 June 2024 | 47.20 | 47.20 | 45.60 | 46.60 | 46.60 | - |
10 June 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | - |
07 June 2024 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | - |
07 June 2024 | 0.44 Dividend | |||||
06 June 2024 | 47.20 | 48.20 | 47.20 | 48.00 | 47.56 | - |
05 June 2024 | 47.20 | 47.60 | 47.20 | 47.60 | 47.16 | - |
04 June 2024 | 47.80 | 48.40 | 47.80 | 48.40 | 47.96 | - |
03 June 2024 | 49.00 | 49.40 | 48.80 | 48.80 | 48.35 | - |
31 May 2024 | 48.20 | 48.20 | 47.20 | 47.20 | 46.77 | - |
30 May 2024 | 47.80 | 48.40 | 47.80 | 48.40 | 47.96 | - |
29 May 2024 | 47.60 | 49.00 | 47.00 | 48.80 | 48.35 | - |
28 May 2024 | 48.00 | 49.20 | 47.60 | 48.40 | 47.96 | - |
27 May 2024 | 48.20 | 48.20 | 47.60 | 48.20 | 47.76 | - |
24 May 2024 | 48.80 | 49.00 | 48.60 | 48.60 | 48.15 | - |
23 May 2024 | 49.40 | 49.60 | 49.20 | 49.20 | 48.75 | - |
22 May 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 49.54 | - |
21 May 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 49.54 | - |
20 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.04 | - |
17 May 2024 | 51.50 | 52.00 | 51.00 | 51.00 | 50.53 | - |
16 May 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.03 | - |
15 May 2024 | 52.50 | 52.50 | 51.50 | 51.50 | 51.03 | - |
14 May 2024 | 53.00 | 53.50 | 52.50 | 52.50 | 52.02 | - |
13 May 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.01 | - |
10 May 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.01 | - |
09 May 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.01 | - |
08 May 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.01 | - |
07 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | - |
06 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.02 | - |
03 May 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.01 | - |
02 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | - |
30 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | - |
29 Apr 2024 | 57.00 | 58.50 | 56.50 | 58.00 | 57.47 | - |
26 Apr 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 56.97 | - |
25 Apr 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.47 | - |
24 Apr 2024 | 58.50 | 58.50 | 57.00 | 58.50 | 57.96 | - |
23 Apr 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 57.96 | - |
22 Apr 2024 | 59.00 | 59.50 | 58.50 | 59.50 | 58.95 | - |
19 Apr 2024 | 58.50 | 59.50 | 58.00 | 59.50 | 58.95 | - |
18 Apr 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.46 | - |
17 Apr 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.46 | - |
16 Apr 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 58.46 | - |
15 Apr 2024 | 61.00 | 61.50 | 60.50 | 60.50 | 59.95 | - |
12 Apr 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 60.94 | - |
11 Apr 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.43 | - |
10 Apr 2024 | 59.50 | 60.00 | 58.00 | 58.00 | 57.47 | - |
09 Apr 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 59.95 | - |
08 Apr 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.44 | - |
05 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 60.44 | - |
04 Apr 2024 | 61.50 | 61.50 | 60.00 | 60.00 | 59.45 | - |
03 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.45 | - |
02 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.94 | - |
28 Mar 2024 | 61.00 | 61.50 | 61.00 | 61.00 | 60.44 | - |
27 Mar 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 60.94 | - |
26 Mar 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 60.94 | - |
25 Mar 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 60.44 | - |
22 Mar 2024 | 59.50 | 61.00 | 58.00 | 61.00 | 60.44 | - |
21 Mar 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 59.45 | - |
20 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | - |
19 Mar 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 60.44 | - |
18 Mar 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.44 | - |
15 Mar 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 59.45 | - |
14 Mar 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 58.46 | - |
13 Mar 2024 | 57.50 | 59.50 | 57.50 | 59.50 | 58.95 | - |
12 Mar 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 57.96 | - |
11 Mar 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 55.49 | - |
08 Mar 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 55.98 | - |
07 Mar 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 55.49 | - |
06 Mar 2024 | 55.50 | 57.00 | 55.00 | 56.50 | 55.98 | - |
05 Mar 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 55.49 | - |
04 Mar 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 55.49 | - |
01 Mar 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 53.51 | - |
29 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.49 | - |
29 Feb 2024 | 0.44 Dividend | |||||
28 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.56 | - |
27 Feb 2024 | 56.00 | 56.00 | 54.50 | 54.50 | 53.57 | - |
26 Feb 2024 | 56.09 | 56.14 | 55.92 | 56.14 | 55.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |