Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 103 |
17 June 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
14 June 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
13 June 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
12 June 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
11 June 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
10 June 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
07 June 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
06 June 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
05 June 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
04 June 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
03 June 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
31 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
30 May 2024 | 47.86 | 47.86 | 47.36 | 47.36 | 47.36 | 103 |
29 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
28 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
27 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
24 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
23 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
22 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
21 May 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
20 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
20 May 2024 | 0.63 Dividend | |||||
17 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.32 | - |
16 May 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 50.91 | - |
15 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.07 | - |
14 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.07 | - |
13 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.07 | - |
10 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.07 | - |
09 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.27 | - |
08 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.02 | - |
07 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.02 | - |
06 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.02 | - |
03 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.48 | - |
02 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.14 | - |
30 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.85 | - |
29 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.85 | - |
26 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.85 | - |
25 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.53 | - |
24 Apr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.30 | - |
23 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.42 | - |
22 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.18 | - |
19 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.71 | - |
18 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.71 | - |
17 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 48.87 | - |
16 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.07 | - |
15 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.07 | - |
12 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.07 | - |
11 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.11 | - |
10 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.95 | - |
09 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.95 | - |
08 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.77 | - |
05 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.89 | - |
04 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.17 | - |
03 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.32 | - |
02 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.86 | - |
28 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.96 | - |
27 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.96 | - |
26 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.44 | - |
25 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.44 | - |
22 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.71 | - |
21 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.71 | - |
20 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.71 | - |
19 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.36 | - |
18 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.27 | - |
15 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.27 | - |
14 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.27 | - |
13 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.27 | - |
12 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.07 | - |
11 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.77 | - |
08 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.75 | - |
07 Mar 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.10 | - |
06 Mar 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.10 | - |
05 Mar 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.10 | - |
04 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.16 | - |
01 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.06 | - |
29 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.37 | - |
28 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.57 | - |
27 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.22 | - |
26 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 51.87 | - |
23 Feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.34 | - |
22 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.53 | - |
21 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.32 | - |
20 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.29 | - |
19 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.09 | - |
16 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.09 | - |
15 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.88 | - |
14 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.88 | - |
13 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.88 | - |
12 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.88 | - |
09 Feb 2024 | 50.72 | 50.72 | 50.42 | 50.42 | 49.80 | 106 |
08 Feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.19 | - |
07 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.39 | - |
06 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.39 | - |
05 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.39 | - |
02 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.39 | - |
01 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.27 | - |
31 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.27 | - |
30 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.27 | - |
29 Jan 2024 | 50.64 | 50.90 | 50.64 | 50.90 | 50.27 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |