Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Sept 2024 | 44.20 | 44.80 | 44.00 | 44.80 | 44.80 | - |
10 Sept 2024 | 45.80 | 46.00 | 44.20 | 44.40 | 44.40 | - |
09 Sept 2024 | 45.80 | 46.00 | 45.00 | 45.40 | 45.40 | - |
06 Sept 2024 | 46.20 | 46.80 | 45.00 | 45.40 | 45.40 | - |
05 Sept 2024 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | - |
04 Sept 2024 | 48.00 | 48.20 | 47.40 | 47.40 | 47.40 | - |
03 Sept 2024 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | - |
02 Sept 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
30 Aug 2024 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | - |
29 Aug 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
28 Aug 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - |
27 Aug 2024 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | - |
26 Aug 2024 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | - |
23 Aug 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - |
22 Aug 2024 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | - |
21 Aug 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 50.00 | - |
20 Aug 2024 | 51.50 | 51.50 | 49.60 | 49.60 | 49.60 | - |
19 Aug 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
16 Aug 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - |
15 Aug 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | - |
15 Aug 2024 | 0.2 Dividend | |||||
14 Aug 2024 | 50.50 | 50.50 | 49.60 | 50.00 | 49.80 | - |
13 Aug 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.80 | - |
12 Aug 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.80 | - |
09 Aug 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | - |
08 Aug 2024 | 48.80 | 50.50 | 48.80 | 50.50 | 50.30 | - |
07 Aug 2024 | 49.00 | 49.80 | 48.80 | 48.80 | 48.60 | - |
06 Aug 2024 | 48.80 | 49.20 | 48.40 | 49.20 | 49.00 | - |
05 Aug 2024 | 49.40 | 49.40 | 46.00 | 46.00 | 45.82 | - |
02 Aug 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - |
01 Aug 2024 | 56.50 | 57.00 | 54.50 | 54.50 | 54.28 | - |
31 July 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 56.77 | - |
30 July 2024 | 55.50 | 55.50 | 55.00 | 55.50 | 55.28 | 150 |
29 July 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 54.78 | - |
26 July 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.77 | - |
25 July 2024 | 56.50 | 56.50 | 56.00 | 56.50 | 56.27 | - |
24 July 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.27 | - |
23 July 2024 | 58.50 | 58.50 | 55.50 | 56.00 | 55.78 | - |
22 July 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.27 | - |
19 July 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.27 | - |
18 July 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 59.76 | - |
17 July 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 58.76 | - |
16 July 2024 | 59.00 | 59.00 | 58.50 | 59.00 | 58.76 | - |
15 July 2024 | 57.00 | 59.00 | 56.50 | 59.00 | 58.76 | - |
12 July 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
11 July 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.27 | - |
10 July 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.78 | - |
09 July 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
08 July 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.78 | - |
05 July 2024 | 56.00 | 56.00 | 54.50 | 54.50 | 54.28 | - |
04 July 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.78 | - |
03 July 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
02 July 2024 | 55.50 | 56.00 | 55.00 | 56.00 | 55.78 | - |
01 July 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 54.78 | - |
28 June 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.28 | - |
27 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
26 June 2024 | 55.00 | 55.50 | 54.50 | 54.50 | 54.28 | - |
25 June 2024 | 55.00 | 55.00 | 54.00 | 54.50 | 54.28 | - |
24 June 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 54.78 | - |
21 June 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 52.79 | - |
20 June 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 52.79 | - |
19 June 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.79 | 13 |
18 June 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.29 | - |
17 June 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.29 | - |
14 June 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.79 | - |
13 June 2024 | 54.50 | 54.50 | 53.00 | 53.00 | 52.79 | - |
12 June 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 53.78 | - |
11 June 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 54.78 | - |
10 June 2024 | 53.50 | 55.50 | 53.50 | 55.50 | 55.28 | - |
07 June 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 52.79 | - |
06 June 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.29 | - |
05 June 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.29 | - |
04 June 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.29 | - |
03 June 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | - |
31 May 2024 | 57.00 | 57.00 | 56.50 | 57.00 | 56.77 | - |
30 May 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.27 | - |
29 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
28 May 2024 | 55.50 | 56.50 | 55.50 | 56.00 | 55.78 | - |
27 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
24 May 2024 | 55.50 | 55.50 | 55.00 | 55.50 | 55.28 | - |
23 May 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 54.78 | - |
22 May 2024 | 57.50 | 57.50 | 55.50 | 55.50 | 55.28 | - |
21 May 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.27 | - |
20 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - |
17 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
16 May 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 56.77 | - |
16 May 2024 | 0.2 Dividend | |||||
15 May 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.07 | - |
14 May 2024 | 58.00 | 58.00 | 57.50 | 58.00 | 57.57 | - |
13 May 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 57.57 | - |
10 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | - |
09 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - |
08 May 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 58.56 | - |
07 May 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 58.56 | - |
06 May 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.06 | - |
03 May 2024 | 58.00 | 58.00 | 57.50 | 58.00 | 57.57 | - |
02 May 2024 | 57.50 | 57.50 | 56.50 | 57.50 | 57.07 | - |
30 Apr 2024 | 61.50 | 61.50 | 58.00 | 58.00 | 57.57 | - |
29 Apr 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 60.54 | - |
26 Apr 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |