Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 47.03 | 47.03 | 46.94 | 46.94 | 46.94 | - |
13 June 2024 | 46.42 | 46.74 | 46.24 | 46.24 | 46.24 | 193 |
12 June 2024 | 47.88 | 48.01 | 46.57 | 46.57 | 46.57 | 193 |
11 June 2024 | 47.92 | 47.92 | 47.81 | 47.81 | 47.81 | - |
10 June 2024 | 48.06 | 48.06 | 48.03 | 48.03 | 48.03 | - |
07 June 2024 | 47.71 | 47.99 | 47.71 | 47.99 | 47.99 | - |
06 June 2024 | 47.45 | 47.76 | 47.45 | 47.76 | 47.76 | - |
05 June 2024 | 47.99 | 47.99 | 47.35 | 47.35 | 47.35 | - |
04 June 2024 | 47.44 | 47.91 | 47.44 | 47.73 | 47.73 | 193 |
03 June 2024 | 48.35 | 48.35 | 47.76 | 47.76 | 47.76 | - |
31 May 2024 | 48.08 | 48.08 | 48.03 | 48.03 | 48.03 | - |
30 May 2024 | 47.74 | 47.97 | 47.70 | 47.97 | 47.97 | 115 |
29 May 2024 | 48.03 | 48.13 | 48.03 | 48.13 | 48.13 | - |
28 May 2024 | 48.78 | 48.78 | 48.19 | 48.19 | 48.19 | - |
27 May 2024 | 48.79 | 48.81 | 48.79 | 48.81 | 48.81 | - |
24 May 2024 | 49.28 | 49.28 | 48.99 | 48.99 | 48.99 | - |
23 May 2024 | 49.85 | 49.85 | 49.12 | 49.12 | 49.12 | - |
22 May 2024 | 49.94 | 49.94 | 49.50 | 49.50 | 49.50 | - |
21 May 2024 | 49.54 | 49.60 | 49.54 | 49.60 | 49.60 | - |
20 May 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | - |
17 May 2024 | 50.37 | 50.37 | 49.62 | 49.62 | 49.62 | - |
16 May 2024 | 50.07 | 50.57 | 50.07 | 50.57 | 50.57 | - |
15 May 2024 | 51.06 | 51.06 | 50.36 | 50.36 | 50.36 | - |
14 May 2024 | 51.05 | 51.05 | 50.75 | 50.96 | 50.96 | 193 |
14 May 2024 | 0.29 Dividend | |||||
13 May 2024 | 51.93 | 51.93 | 51.67 | 51.67 | 51.38 | - |
10 May 2024 | 51.31 | 51.44 | 51.31 | 51.44 | 51.15 | - |
09 May 2024 | 51.40 | 51.40 | 51.18 | 51.18 | 50.89 | - |
08 May 2024 | 51.50 | 51.50 | 51.40 | 51.40 | 51.11 | - |
07 May 2024 | 51.37 | 51.37 | 51.21 | 51.21 | 50.92 | - |
06 May 2024 | 50.98 | 50.98 | 50.92 | 50.92 | 50.63 | - |
03 May 2024 | 51.33 | 51.33 | 50.48 | 50.48 | 50.20 | - |
02 May 2024 | 51.45 | 51.45 | 51.32 | 51.32 | 51.03 | - |
30 Apr 2024 | 51.88 | 51.88 | 51.73 | 51.73 | 51.44 | - |
29 Apr 2024 | 51.91 | 51.91 | 51.38 | 51.38 | 51.09 | - |
26 Apr 2024 | 52.13 | 52.13 | 51.92 | 51.92 | 51.63 | - |
25 Apr 2024 | 52.42 | 52.42 | 52.02 | 52.02 | 51.73 | - |
24 Apr 2024 | 52.04 | 52.42 | 52.04 | 52.42 | 52.13 | - |
23 Apr 2024 | 53.52 | 53.52 | 52.37 | 52.37 | 52.08 | - |
22 Apr 2024 | 53.22 | 53.22 | 53.14 | 53.14 | 52.84 | - |
19 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.49 | - |
18 Apr 2024 | 51.82 | 51.96 | 51.82 | 51.96 | 51.67 | - |
17 Apr 2024 | 51.96 | 52.02 | 51.96 | 52.02 | 51.73 | - |
16 Apr 2024 | 52.07 | 53.05 | 52.07 | 52.29 | 52.00 | 193 |
15 Apr 2024 | 52.03 | 52.41 | 52.03 | 52.41 | 52.12 | 193 |
12 Apr 2024 | 52.58 | 52.58 | 52.49 | 52.49 | 52.20 | - |
11 Apr 2024 | 52.72 | 52.72 | 52.15 | 52.15 | 51.86 | - |
10 Apr 2024 | 51.10 | 52.24 | 51.10 | 52.24 | 51.95 | - |
09 Apr 2024 | 51.02 | 51.05 | 51.02 | 51.05 | 50.76 | - |
08 Apr 2024 | 52.10 | 52.10 | 51.48 | 51.48 | 51.19 | - |
05 Apr 2024 | 52.37 | 52.77 | 52.37 | 52.77 | 52.47 | - |
04 Apr 2024 | 53.46 | 53.46 | 53.16 | 53.16 | 52.86 | - |
03 Apr 2024 | 53.63 | 53.63 | 53.14 | 53.14 | 52.84 | - |
02 Apr 2024 | 53.15 | 53.35 | 53.15 | 53.35 | 53.05 | - |
28 Mar 2024 | 52.20 | 53.00 | 52.20 | 53.00 | 52.70 | - |
27 Mar 2024 | 52.10 | 52.10 | 52.05 | 52.05 | 51.76 | - |
26 Mar 2024 | 51.45 | 52.35 | 51.45 | 52.35 | 52.06 | - |
25 Mar 2024 | 51.90 | 51.90 | 51.85 | 51.85 | 51.56 | - |
22 Mar 2024 | 52.75 | 52.75 | 52.55 | 52.55 | 52.26 | - |
21 Mar 2024 | 51.95 | 52.25 | 51.95 | 52.25 | 51.96 | - |
20 Mar 2024 | 52.15 | 52.25 | 52.15 | 52.25 | 51.96 | - |
19 Mar 2024 | 51.75 | 52.05 | 51.75 | 52.05 | 51.76 | - |
18 Mar 2024 | 51.55 | 51.65 | 51.55 | 51.65 | 51.36 | - |
15 Mar 2024 | 50.80 | 51.80 | 50.80 | 51.80 | 51.51 | - |
14 Mar 2024 | 50.55 | 51.20 | 50.55 | 51.20 | 50.91 | - |
13 Mar 2024 | 50.40 | 51.05 | 50.40 | 51.05 | 50.76 | - |
12 Mar 2024 | 50.50 | 50.90 | 50.50 | 50.90 | 50.61 | - |
11 Mar 2024 | 50.95 | 50.95 | 50.45 | 50.45 | 50.17 | - |
08 Mar 2024 | 50.65 | 50.65 | 50.30 | 50.30 | 50.02 | - |
07 Mar 2024 | 46.64 | 50.00 | 46.64 | 50.00 | 49.72 | 511 |
06 Mar 2024 | 45.88 | 46.04 | 45.88 | 46.04 | 45.78 | - |
05 Mar 2024 | 45.48 | 45.80 | 45.48 | 45.80 | 45.54 | - |
04 Mar 2024 | 45.22 | 45.58 | 45.22 | 45.58 | 45.32 | - |
01 Mar 2024 | 45.94 | 45.94 | 45.58 | 45.58 | 45.32 | - |
29 Feb 2024 | 44.66 | 45.26 | 44.66 | 45.26 | 45.01 | - |
28 Feb 2024 | 44.06 | 44.94 | 44.06 | 44.94 | 44.69 | - |
27 Feb 2024 | 43.60 | 44.50 | 43.60 | 44.50 | 44.25 | - |
26 Feb 2024 | 44.48 | 44.48 | 44.06 | 44.06 | 43.81 | - |
23 Feb 2024 | 44.30 | 44.54 | 44.30 | 44.54 | 44.29 | - |
22 Feb 2024 | 43.92 | 43.92 | 43.86 | 43.86 | 43.61 | - |
21 Feb 2024 | 44.44 | 44.44 | 44.14 | 44.14 | 43.89 | 51 |
20 Feb 2024 | 44.22 | 44.54 | 44.22 | 44.54 | 44.29 | - |
19 Feb 2024 | 44.20 | 44.24 | 44.20 | 44.24 | 43.99 | - |
16 Feb 2024 | 43.44 | 43.94 | 43.44 | 43.94 | 43.69 | - |
15 Feb 2024 | 42.64 | 43.26 | 42.64 | 43.26 | 43.02 | - |
14 Feb 2024 | 42.32 | 42.58 | 42.32 | 42.58 | 42.34 | - |
14 Feb 2024 | 0.29 Dividend | |||||
13 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.01 | - |
12 Feb 2024 | 42.00 | 42.34 | 42.00 | 42.34 | 41.82 | - |
09 Feb 2024 | 42.16 | 42.16 | 41.98 | 41.98 | 41.46 | - |
08 Feb 2024 | 41.24 | 41.70 | 41.24 | 41.70 | 41.18 | - |
07 Feb 2024 | 41.72 | 41.90 | 41.72 | 41.90 | 41.38 | - |
06 Feb 2024 | 42.88 | 42.88 | 42.22 | 42.22 | 41.70 | - |
05 Feb 2024 | 42.68 | 43.14 | 42.68 | 43.14 | 42.61 | - |
02 Feb 2024 | 42.90 | 42.90 | 42.58 | 42.58 | 42.05 | - |
01 Feb 2024 | 42.82 | 42.82 | 42.74 | 42.74 | 42.21 | - |
31 Jan 2024 | 43.16 | 43.16 | 43.04 | 43.04 | 42.51 | - |
30 Jan 2024 | 42.90 | 42.90 | 42.70 | 42.70 | 42.17 | - |
29 Jan 2024 | 42.72 | 43.02 | 42.72 | 43.02 | 42.49 | - |
26 Jan 2024 | 42.72 | 42.72 | 42.70 | 42.70 | 42.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |