Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 243 |
14 June 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
13 June 2024 | 43.45 | 43.45 | 42.45 | 42.45 | 42.45 | 243 |
12 June 2024 | 43.85 | 43.85 | 43.03 | 43.03 | 43.03 | 4 |
11 June 2024 | 43.38 | 43.88 | 43.38 | 43.88 | 43.88 | 100 |
10 June 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
10 June 2024 | 1.1 Dividend | |||||
07 June 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.34 | - |
06 June 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.23 | - |
05 June 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.02 | - |
04 June 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 42.21 | - |
03 June 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 42.30 | - |
31 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 40.99 | - |
30 May 2024 | 42.81 | 42.81 | 42.74 | 42.74 | 41.73 | 5 |
29 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 43.98 | - |
28 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.40 | - |
27 May 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 43.70 | - |
24 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.13 | - |
23 May 2024 | 46.52 | 46.52 | 45.50 | 45.50 | 44.42 | 104 |
22 May 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 45.61 | - |
21 May 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 45.76 | - |
20 May 2024 | 46.94 | 47.06 | 46.84 | 47.06 | 45.95 | 120 |
17 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 45.88 | - |
16 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 46.63 | - |
15 May 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 46.74 | - |
14 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 46.66 | - |
13 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 45.96 | - |
10 May 2024 | 46.55 | 47.06 | 46.55 | 47.06 | 45.95 | 75 |
09 May 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 45.29 | - |
08 May 2024 | 46.26 | 46.76 | 46.26 | 46.76 | 45.65 | 150 |
07 May 2024 | 45.54 | 46.16 | 45.54 | 46.16 | 45.07 | 110 |
06 May 2024 | 45.59 | 45.80 | 45.59 | 45.80 | 44.72 | 20 |
03 May 2024 | 44.49 | 45.40 | 44.49 | 45.40 | 44.32 | 260 |
02 May 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.08 | - |
30 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.09 | - |
29 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 43.98 | - |
26 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.10 | - |
25 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 44.39 | - |
24 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 44.36 | - |
23 Apr 2024 | 45.31 | 45.48 | 45.31 | 45.48 | 44.40 | 126 |
22 Apr 2024 | 43.26 | 45.69 | 43.26 | 45.69 | 44.61 | 136 |
19 Apr 2024 | 46.48 | 46.48 | 46.35 | 46.39 | 45.29 | 125 |
18 Apr 2024 | 45.14 | 46.91 | 45.14 | 46.36 | 45.26 | 150 |
17 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 43.49 | - |
16 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 43.28 | - |
15 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43.39 | - |
12 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 44.44 | - |
11 Apr 2024 | 46.43 | 46.43 | 44.79 | 44.79 | 43.73 | 183 |
10 Apr 2024 | 47.70 | 47.70 | 46.80 | 46.80 | 45.69 | 220 |
09 Apr 2024 | 48.99 | 49.22 | 48.99 | 49.22 | 48.05 | 100 |
08 Apr 2024 | 50.32 | 50.32 | 50.04 | 50.04 | 48.85 | 1 |
05 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 48.49 | - |
04 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 48.84 | - |
03 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.13 | - |
02 Apr 2024 | 49.40 | 49.40 | 49.34 | 49.34 | 48.17 | 100 |
28 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 48.27 | 1 |
27 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 48.57 | - |
26 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.02 | - |
25 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 48.53 | - |
22 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 47.65 | - |
21 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 48.61 | - |
20 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 48.27 | - |
19 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 47.95 | - |
18 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 47.87 | - |
15 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 47.83 | - |
14 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 47.55 | - |
13 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.13 | - |
12 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.02 | - |
11 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 47.87 | - |
08 Mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.05 | - |
07 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.86 | - |
06 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 47.43 | - |
05 Mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 47.15 | - |
04 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 46.93 | - |
01 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 44.88 | - |
29 Feb 2024 | 45.49 | 45.87 | 45.49 | 45.87 | 44.78 | 187 |
28 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.10 | - |
27 Feb 2024 | 49.49 | 49.49 | 47.16 | 47.16 | 46.04 | 295 |
26 Feb 2024 | 50.08 | 50.08 | 49.98 | 49.98 | 48.80 | 10 |
23 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.95 | - |
22 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 48.66 | - |
21 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.87 | - |
20 Feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 53.58 | - |
19 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 53.87 | - |
16 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.30 | - |
15 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.19 | - |
14 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 53.56 | - |
13 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 53.78 | - |
12 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 54.11 | - |
09 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 54.01 | - |
08 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.70 | - |
07 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 53.50 | - |
06 Feb 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 54.24 | - |
05 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.38 | - |
02 Feb 2024 | 54.44 | 55.14 | 54.44 | 55.14 | 53.83 | 20 |
01 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.70 | - |
31 Jan 2024 | 56.30 | 56.30 | 55.44 | 55.44 | 54.13 | 95 |
30 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 55.45 | - |
29 Jan 2024 | 56.26 | 56.80 | 56.26 | 56.80 | 55.45 | 45 |
26 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |