Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 44.78 | 44.78 | 44.00 | 44.00 | 44.00 | 22 |
27 June 2024 | 44.26 | 44.26 | 44.24 | 44.24 | 44.24 | - |
26 June 2024 | 44.82 | 44.98 | 44.42 | 44.50 | 44.50 | 245 |
25 June 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
24 June 2024 | 45.20 | 45.20 | 44.94 | 44.94 | 44.94 | 420 |
21 June 2024 | 45.32 | 45.40 | 44.96 | 44.96 | 44.96 | 90 |
20 June 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
19 June 2024 | 44.54 | 44.54 | 44.00 | 44.52 | 44.52 | 168 |
18 June 2024 | 43.92 | 44.64 | 43.92 | 44.64 | 44.64 | 278 |
17 June 2024 | 44.68 | 44.68 | 43.74 | 43.74 | 43.74 | 105 |
14 June 2024 | 44.98 | 44.98 | 44.44 | 44.44 | 44.44 | 215 |
13 June 2024 | 46.10 | 46.36 | 45.24 | 45.24 | 45.24 | 126 |
12 June 2024 | 45.82 | 45.82 | 45.16 | 45.18 | 45.18 | 137 |
12 June 2024 | 0.7 Dividend | |||||
11 June 2024 | 47.28 | 47.28 | 46.24 | 46.24 | 45.54 | 561 |
10 June 2024 | 46.74 | 47.70 | 46.74 | 47.70 | 46.98 | 996 |
07 June 2024 | 45.94 | 46.40 | 45.94 | 46.40 | 45.70 | - |
06 June 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.09 | - |
05 June 2024 | 45.40 | 45.94 | 45.40 | 45.78 | 45.09 | 206 |
04 June 2024 | 45.22 | 45.22 | 44.90 | 45.12 | 44.44 | 323 |
03 June 2024 | 45.18 | 45.44 | 45.08 | 45.40 | 44.71 | 142 |
31 May 2024 | 45.66 | 45.66 | 44.44 | 44.46 | 43.79 | 743 |
30 May 2024 | 45.34 | 45.94 | 45.34 | 45.94 | 45.24 | 3 |
29 May 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.66 | - |
28 May 2024 | 47.44 | 47.62 | 46.90 | 46.90 | 46.19 | 1,120 |
27 May 2024 | 47.56 | 47.56 | 47.22 | 47.40 | 46.68 | 304 |
24 May 2024 | 46.54 | 47.28 | 46.54 | 47.28 | 46.56 | 13 |
23 May 2024 | 46.88 | 46.88 | 46.50 | 46.50 | 45.80 | 100 |
22 May 2024 | 46.32 | 46.88 | 46.18 | 46.88 | 46.17 | 42 |
21 May 2024 | 46.70 | 46.70 | 46.06 | 46.36 | 45.66 | 204 |
20 May 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.54 | - |
17 May 2024 | 45.86 | 46.22 | 45.22 | 46.22 | 45.52 | 55 |
16 May 2024 | 45.92 | 46.20 | 45.86 | 45.86 | 45.17 | 200 |
15 May 2024 | 45.64 | 46.08 | 45.64 | 46.04 | 45.34 | 290 |
14 May 2024 | 45.30 | 45.54 | 45.12 | 45.46 | 44.77 | 516 |
13 May 2024 | 45.38 | 45.68 | 45.38 | 45.68 | 44.99 | - |
10 May 2024 | 44.56 | 45.84 | 44.56 | 45.84 | 45.15 | 111 |
09 May 2024 | 44.26 | 44.62 | 44.26 | 44.62 | 43.94 | 50 |
08 May 2024 | 46.02 | 46.02 | 43.88 | 44.10 | 43.43 | 333 |
07 May 2024 | 46.00 | 46.00 | 44.90 | 44.90 | 44.22 | 31 |
06 May 2024 | 45.60 | 45.92 | 45.60 | 45.92 | 45.22 | 558 |
03 May 2024 | 44.90 | 45.10 | 44.90 | 45.10 | 44.42 | - |
02 May 2024 | 45.00 | 45.28 | 45.00 | 45.28 | 44.59 | 351 |
30 Apr 2024 | 46.04 | 46.04 | 45.08 | 45.28 | 44.59 | 122 |
29 Apr 2024 | 46.40 | 46.46 | 46.40 | 46.46 | 45.76 | - |
26 Apr 2024 | 46.12 | 46.48 | 46.08 | 46.48 | 45.78 | 10 |
25 Apr 2024 | 47.02 | 47.02 | 45.92 | 45.92 | 45.22 | 100 |
24 Apr 2024 | 46.88 | 47.34 | 46.88 | 46.90 | 46.19 | 55 |
23 Apr 2024 | 46.34 | 47.02 | 46.34 | 47.02 | 46.31 | 44 |
22 Apr 2024 | 45.80 | 46.44 | 45.54 | 46.44 | 45.74 | 381 |
19 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.40 | 200 |
18 Apr 2024 | 46.72 | 46.72 | 44.88 | 45.52 | 44.83 | 759 |
17 Apr 2024 | 47.10 | 47.20 | 46.60 | 46.60 | 45.89 | 500 |
16 Apr 2024 | 47.38 | 47.38 | 47.18 | 47.20 | 46.49 | 60 |
15 Apr 2024 | 48.50 | 48.58 | 47.84 | 48.58 | 47.84 | 170 |
12 Apr 2024 | 48.70 | 49.44 | 48.70 | 48.98 | 48.24 | 60 |
11 Apr 2024 | 48.84 | 48.84 | 48.02 | 48.52 | 47.79 | 88 |
10 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.81 | 50 |
09 Apr 2024 | 50.05 | 50.50 | 49.56 | 49.56 | 48.81 | 234 |
08 Apr 2024 | 49.30 | 50.25 | 49.30 | 50.25 | 49.49 | 312 |
05 Apr 2024 | 48.52 | 49.50 | 48.52 | 49.42 | 48.67 | 108 |
04 Apr 2024 | 47.94 | 49.14 | 47.54 | 48.80 | 48.06 | 534 |
03 Apr 2024 | 47.82 | 48.14 | 47.44 | 47.62 | 46.90 | 305 |
02 Apr 2024 | 49.10 | 49.10 | 48.12 | 48.12 | 47.39 | 190 |
28 Mar 2024 | 48.48 | 48.48 | 48.07 | 48.44 | 47.71 | 81 |
27 Mar 2024 | 47.69 | 48.32 | 47.69 | 48.32 | 47.59 | - |
26 Mar 2024 | 47.11 | 47.70 | 46.98 | 47.53 | 46.81 | 65 |
25 Mar 2024 | 47.74 | 47.80 | 46.99 | 47.05 | 46.34 | 623 |
22 Mar 2024 | 47.38 | 47.87 | 47.38 | 47.43 | 46.71 | 795 |
21 Mar 2024 | 47.38 | 47.69 | 47.18 | 47.18 | 46.47 | 320 |
20 Mar 2024 | 48.91 | 48.91 | 47.51 | 47.51 | 46.79 | 382 |
19 Mar 2024 | 49.43 | 49.43 | 48.02 | 48.90 | 48.16 | 1,495 |
18 Mar 2024 | 49.94 | 49.94 | 48.24 | 48.97 | 48.23 | 123 |
15 Mar 2024 | 48.80 | 51.58 | 48.65 | 49.46 | 48.71 | 1,392 |
14 Mar 2024 | 48.62 | 49.05 | 48.36 | 49.05 | 48.31 | 5,316 |
13 Mar 2024 | 48.76 | 48.88 | 48.76 | 48.79 | 48.05 | 91 |
12 Mar 2024 | 48.49 | 48.84 | 47.82 | 48.84 | 48.10 | 265 |
11 Mar 2024 | 48.21 | 48.21 | 47.67 | 48.19 | 47.46 | 400 |
08 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.08 | 400 |
07 Mar 2024 | 48.11 | 48.54 | 48.11 | 48.54 | 47.81 | - |
06 Mar 2024 | 47.89 | 48.20 | 47.85 | 48.20 | 47.47 | 210 |
05 Mar 2024 | 48.27 | 48.62 | 47.78 | 47.78 | 47.06 | 60 |
04 Mar 2024 | 48.16 | 48.94 | 48.16 | 48.61 | 47.87 | 99 |
01 Mar 2024 | 47.71 | 47.95 | 47.71 | 47.82 | 47.10 | 14 |
29 Feb 2024 | 47.53 | 47.80 | 47.43 | 47.76 | 47.04 | 682 |
28 Feb 2024 | 47.49 | 47.69 | 47.36 | 47.38 | 46.66 | 201 |
27 Feb 2024 | 47.57 | 47.84 | 47.42 | 47.42 | 46.70 | 15 |
26 Feb 2024 | 48.58 | 48.84 | 47.54 | 47.54 | 46.82 | 459 |
23 Feb 2024 | 48.46 | 48.70 | 48.45 | 48.45 | 47.72 | 200 |
22 Feb 2024 | 47.00 | 48.57 | 47.00 | 48.57 | 47.83 | 300 |
21 Feb 2024 | 46.07 | 46.44 | 46.00 | 46.00 | 45.30 | 310 |
20 Feb 2024 | 46.11 | 46.26 | 46.00 | 46.00 | 45.30 | 139 |
19 Feb 2024 | 48.30 | 48.50 | 45.80 | 46.21 | 45.51 | 3,413 |
16 Feb 2024 | 49.16 | 49.42 | 49.10 | 49.10 | 48.36 | 24 |
15 Feb 2024 | 49.54 | 49.81 | 49.21 | 49.21 | 48.47 | 1,800 |
14 Feb 2024 | 48.62 | 49.48 | 48.62 | 49.48 | 48.73 | 9 |
13 Feb 2024 | 49.55 | 49.55 | 48.27 | 48.27 | 47.54 | 69 |
12 Feb 2024 | 50.10 | 50.28 | 50.10 | 50.12 | 49.36 | 68 |
09 Feb 2024 | 49.67 | 50.14 | 49.67 | 50.14 | 49.38 | 80 |
08 Feb 2024 | 49.49 | 49.75 | 49.47 | 49.75 | 49.00 | 658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |