Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
13 June 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
12 June 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
12 June 2024 | 2.56 Dividend | |||||
11 June 2024 | 48.93 | 48.93 | 48.92 | 48.92 | 46.36 | 381 |
10 June 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 47.47 | - |
07 June 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 47.47 | - |
06 June 2024 | 50.19 | 50.22 | 49.81 | 50.09 | 47.47 | 1,246 |
05 June 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
04 June 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
03 June 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
31 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
30 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
29 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
28 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
24 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
23 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
22 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | 227 |
21 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
20 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
17 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
16 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
15 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
14 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
13 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
10 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
09 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
08 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
07 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
03 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
02 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
01 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
30 Apr 2024 | 48.50 | 48.65 | 47.79 | 47.79 | 45.29 | 485 |
29 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
26 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
25 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
24 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
23 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
22 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
19 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
18 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
17 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | 230 |
16 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
15 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
12 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
11 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
10 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
09 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
08 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
05 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
04 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
03 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
02 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | 228 |
28 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
27 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
26 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
25 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
22 Mar 2024 | 49.73 | 49.73 | 49.37 | 49.49 | 46.90 | 119 |
21 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 46.17 | 227 |
20 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
19 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
18 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
15 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
14 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
13 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | 230 |
12 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
11 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
08 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
07 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
06 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
05 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
04 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
01 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | 216 |
29 Feb 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 46.84 | - |
28 Feb 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 46.84 | - |
27 Feb 2024 | 49.63 | 49.95 | 49.26 | 49.43 | 46.84 | 565 |
26 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 45.50 | - |
23 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 45.50 | - |
22 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 45.50 | 231 |
21 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
20 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
19 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
16 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
15 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
14 Feb 2024 | 45.75 | 45.88 | 45.75 | 45.88 | 43.48 | 46 |
13 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.57 | - |
12 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.57 | - |
09 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.57 | 180 |
08 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
07 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
06 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
05 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
02 Feb 2024 | 47.18 | 47.18 | 47.05 | 47.05 | 44.59 | 68 |
01 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
31 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
30 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
29 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
26 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
25 Jan 2024 | 45.16 | 45.16 | 44.97 | 45.04 | 42.68 | 669 |
24 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 44.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |