Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
13 June 2024 | 44.56 | 44.95 | 44.56 | 44.95 | 44.95 | 6 |
12 June 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
11 June 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
10 June 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
07 June 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
06 June 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
05 June 2024 | 44.19 | 44.54 | 44.19 | 44.54 | 44.54 | 45 |
04 June 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
03 June 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
31 May 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
30 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
29 May 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
28 May 2024 | 46.40 | 46.76 | 46.40 | 46.76 | 46.76 | 1 |
27 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
24 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
24 May 2024 | 539.4586 Dividend | |||||
23 May 2024 | 46.63 | 46.63 | 46.60 | 46.60 | -492.86 | 49 |
22 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -497.09 | - |
21 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -497.09 | - |
20 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -497.09 | - |
17 May 2024 | 47.01 | 47.01 | 47.00 | 47.00 | -497.09 | 100 |
16 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | -497.19 | - |
15 May 2024 | 47.34 | 47.34 | 47.01 | 47.01 | -497.19 | 75 |
14 May 2024 | 47.34 | 47.34 | 47.34 | 47.34 | -500.69 | - |
13 May 2024 | 47.40 | 47.73 | 47.40 | 47.73 | -504.81 | 15 |
10 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -501.32 | - |
09 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -501.32 | - |
08 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -501.32 | - |
07 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | -497.94 | - |
06 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | -492.54 | - |
03 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | -492.54 | - |
02 May 2024 | 46.31 | 46.57 | 46.31 | 46.57 | -492.54 | 110 |
30 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -484.40 | - |
29 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | -473.40 | - |
26 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -464.30 | - |
25 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -464.30 | - |
24 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -464.30 | - |
23 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | -453.20 | - |
22 Apr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | -450.24 | 1 |
19 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | -452.35 | - |
18 Apr 2024 | 43.49 | 43.49 | 42.73 | 42.73 | -451.93 | 70 |
17 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | -459.97 | - |
16 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -475.94 | - |
15 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -475.94 | - |
12 Apr 2024 | 44.48 | 45.00 | 44.48 | 45.00 | -475.94 | 250 |
11 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | -470.44 | - |
10 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | -461.66 | - |
09 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | -461.98 | - |
08 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | -461.98 | - |
05 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | -461.98 | - |
04 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | -461.98 | - |
03 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | -449.39 | - |
02 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | -445.37 | - |
28 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | -444.10 | - |
27 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | -444.10 | - |
26 Mar 2024 | 42.88 | 42.88 | 41.98 | 41.99 | -444.10 | 132 |
25 Mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | -456.37 | - |
22 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | -458.70 | - |
21 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | -458.70 | - |
20 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | -458.49 | - |
19 Mar 2024 | 43.08 | 43.08 | 42.47 | 42.47 | -449.18 | 29 |
18 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | -455.63 | - |
15 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | -455.63 | - |
14 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | -455.63 | - |
13 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | -455.63 | - |
12 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | -455.63 | - |
11 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | -460.07 | - |
08 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | -460.07 | - |
07 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | -460.07 | - |
06 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | -459.86 | - |
05 Mar 2024 | 44.00 | 44.00 | 43.20 | 43.20 | -456.90 | 620 |
04 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | -465.36 | - |
01 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | -465.36 | - |
29 Feb 2024 | 43.56 | 44.00 | 43.56 | 44.00 | -465.36 | 40 |
28 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | -466.10 | - |
27 Feb 2024 | 44.67 | 44.67 | 44.27 | 44.27 | -468.22 | 150 |
26 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | -475.83 | - |
23 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | -475.83 | - |
22 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | -475.83 | - |
21 Feb 2024 | 44.28 | 44.99 | 44.28 | 44.99 | -475.83 | 25 |
20 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | -467.26 | - |
19 Feb 2024 | 44.17 | 44.18 | 44.17 | 44.18 | -467.26 | 110 |
16 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | -467.16 | - |
15 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -459.54 | - |
14 Feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | -458.91 | - |
13 Feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | -455.95 | - |
12 Feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | -455.95 | - |
09 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | -453.30 | - |
08 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | -454.89 | - |
07 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | -465.04 | - |
06 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | -465.04 | - |
05 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | -465.04 | - |
02 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | -465.04 | - |
01 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | -452.56 | - |
31 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | -452.56 | - |
30 Jan 2024 | 42.91 | 43.30 | 42.91 | 43.30 | -457.96 | 1 |
29 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | -462.29 | - |
26 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | -462.29 | - |
25 Jan 2024 | 43.57 | 43.57 | 43.57 | 43.57 | -460.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |