Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 35 |
13 Jun 2024 | 39.36 | 40.20 | 39.36 | 39.54 | 39.54 | 240 |
12 Jun 2024 | 39.97 | 41.20 | 39.71 | 39.71 | 39.71 | 671 |
11 Jun 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
10 Jun 2024 | 41.19 | 41.19 | 39.90 | 39.90 | 39.90 | 200 |
07 Jun 2024 | 39.90 | 40.38 | 39.90 | 40.38 | 40.38 | 35 |
07 Jun 2024 | 0.2178 Dividend | |||||
06 Jun 2024 | 39.33 | 40.42 | 39.33 | 39.65 | 39.43 | 5 |
05 Jun 2024 | 41.90 | 41.90 | 40.00 | 40.00 | 39.78 | 25 |
04 Jun 2024 | 41.94 | 42.18 | 41.94 | 42.18 | 41.95 | 125 |
03 Jun 2024 | 42.16 | 42.97 | 42.16 | 42.97 | 42.73 | 48 |
31 May 2024 | 40.80 | 42.33 | 40.80 | 42.33 | 42.10 | 130 |
30 May 2024 | 40.18 | 40.70 | 40.13 | 40.70 | 40.48 | 100 |
29 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.72 | - |
28 May 2024 | 43.11 | 43.11 | 41.61 | 41.61 | 41.38 | 448 |
27 May 2024 | 43.00 | 43.00 | 42.40 | 42.40 | 42.17 | 25 |
24 May 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.34 | - |
23 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.01 | - |
22 May 2024 | 43.27 | 43.28 | 43.20 | 43.20 | 42.96 | 500 |
21 May 2024 | 43.08 | 43.74 | 43.08 | 43.74 | 43.50 | 35 |
20 May 2024 | 44.28 | 44.28 | 43.70 | 43.70 | 43.46 | 38 |
17 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.28 | - |
16 May 2024 | 43.70 | 44.33 | 43.70 | 44.33 | 44.09 | 20 |
15 May 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.60 | - |
14 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.00 | 1 |
13 May 2024 | 45.94 | 45.96 | 45.35 | 45.96 | 45.71 | 65 |
10 May 2024 | 44.72 | 44.72 | 44.44 | 44.44 | 44.20 | - |
09 May 2024 | 43.92 | 43.92 | 43.90 | 43.90 | 43.66 | - |
08 May 2024 | 43.93 | 44.06 | 43.93 | 44.06 | 43.82 | 27 |
07 May 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.11 | - |
06 May 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.03 | - |
03 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.11 | - |
02 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.55 | - |
30 Apr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.90 | - |
29 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.50 | - |
26 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.44 | - |
25 Apr 2024 | 45.32 | 45.32 | 45.06 | 45.06 | 44.81 | 95 |
24 Apr 2024 | 46.04 | 46.04 | 45.36 | 45.48 | 45.23 | 390 |
23 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.60 | - |
22 Apr 2024 | 45.94 | 46.37 | 45.94 | 46.37 | 46.12 | 50 |
19 Apr 2024 | 45.34 | 45.71 | 45.34 | 45.71 | 45.46 | - |
18 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.65 | - |
17 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.36 | - |
16 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.89 | - |
15 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.07 | - |
12 Apr 2024 | 47.01 | 47.01 | 46.79 | 46.79 | 46.53 | - |
11 Apr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.99 | - |
10 Apr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.39 | - |
09 Apr 2024 | 46.33 | 47.14 | 46.33 | 47.14 | 46.88 | 31 |
08 Apr 2024 | 46.70 | 46.73 | 46.70 | 46.73 | 46.47 | 25 |
05 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.99 | - |
04 Apr 2024 | 47.62 | 47.65 | 47.62 | 47.65 | 47.39 | - |
03 Apr 2024 | 46.87 | 46.87 | 46.86 | 46.86 | 46.60 | - |
02 Apr 2024 | 48.10 | 48.10 | 47.12 | 47.12 | 46.86 | 20 |
28 Mar 2024 | 47.73 | 47.79 | 47.73 | 47.79 | 47.53 | - |
27 Mar 2024 | 46.92 | 47.53 | 46.92 | 47.19 | 46.93 | 55 |
26 Mar 2024 | 46.64 | 46.89 | 46.61 | 46.89 | 46.63 | 30 |
25 Mar 2024 | 46.87 | 47.56 | 46.87 | 47.56 | 47.30 | 100 |
22 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.03 | - |
21 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.41 | - |
20 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.55 | - |
19 Mar 2024 | 47.98 | 48.01 | 47.98 | 48.01 | 47.75 | - |
18 Mar 2024 | 49.28 | 49.30 | 49.28 | 49.30 | 49.03 | 96 |
15 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.40 | - |
14 Mar 2024 | 49.48 | 49.70 | 48.79 | 48.79 | 48.52 | 176 |
13 Mar 2024 | 49.43 | 49.58 | 49.43 | 49.58 | 49.31 | 65 |
12 Mar 2024 | 50.06 | 51.18 | 50.06 | 51.18 | 50.90 | 500 |
11 Mar 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 49.11 | - |
08 Mar 2024 | 49.55 | 50.10 | 49.41 | 50.10 | 49.82 | 147 |
07 Mar 2024 | 51.14 | 52.04 | 51.14 | 51.60 | 51.32 | 400 |
07 Mar 2024 | 0.2178 Dividend | |||||
06 Mar 2024 | 55.68 | 55.68 | 51.26 | 51.26 | 50.76 | 100 |
05 Mar 2024 | 55.06 | 55.10 | 55.06 | 55.10 | 54.56 | - |
04 Mar 2024 | 55.22 | 55.22 | 55.06 | 55.06 | 54.52 | - |
01 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.00 | - |
29 Feb 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.14 | - |
28 Feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.37 | - |
27 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.67 | - |
26 Feb 2024 | 52.72 | 52.72 | 52.70 | 52.70 | 52.19 | - |
23 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.66 | - |
22 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.38 | - |
21 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.26 | - |
20 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.70 | - |
19 Feb 2024 | 53.42 | 53.98 | 53.42 | 53.98 | 53.46 | 40 |
16 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.98 | - |
15 Feb 2024 | 53.28 | 53.64 | 53.08 | 53.50 | 52.98 | 30 |
14 Feb 2024 | 52.64 | 52.76 | 52.64 | 52.76 | 52.25 | - |
13 Feb 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.76 | - |
12 Feb 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.61 | - |
09 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.97 | - |
08 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.21 | - |
07 Feb 2024 | 53.30 | 53.88 | 53.30 | 53.88 | 53.36 | 150 |
06 Feb 2024 | 52.20 | 52.84 | 52.20 | 52.84 | 52.33 | 174 |
05 Feb 2024 | 53.16 | 53.16 | 52.26 | 52.78 | 52.27 | 50 |
02 Feb 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.61 | - |
01 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.11 | - |
31 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.08 | - |
30 Jan 2024 | 51.78 | 52.24 | 51.50 | 52.24 | 51.73 | 110 |
29 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | 160 |
26 Jan 2024 | 50.92 | 52.38 | 50.92 | 52.38 | 51.87 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |