Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
14 Jun 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
13 Jun 2024 | 39.43 | 39.80 | 39.24 | 39.79 | 39.79 | 52 |
12 Jun 2024 | 40.01 | 40.01 | 39.39 | 39.39 | 39.39 | - |
11 Jun 2024 | 39.62 | 40.45 | 39.62 | 39.91 | 39.91 | 45 |
10 Jun 2024 | 41.02 | 41.02 | 39.55 | 39.77 | 39.77 | 70 |
07 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
07 Jun 2024 | 0.2178 Dividend | |||||
06 Jun 2024 | 39.51 | 40.49 | 39.51 | 40.14 | 39.92 | 200 |
05 Jun 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.72 | - |
04 Jun 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.74 | - |
03 Jun 2024 | 42.68 | 42.76 | 42.68 | 42.76 | 42.53 | 59 |
31 May 2024 | 40.67 | 41.15 | 40.51 | 40.51 | 40.29 | 360 |
30 May 2024 | 40.27 | 40.48 | 40.27 | 40.48 | 40.26 | 125 |
29 May 2024 | 41.11 | 41.55 | 41.01 | 41.01 | 40.79 | 72 |
28 May 2024 | 42.63 | 42.63 | 41.01 | 41.01 | 40.79 | 50 |
27 May 2024 | 43.12 | 43.12 | 42.63 | 42.63 | 42.40 | 70 |
24 May 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.39 | - |
23 May 2024 | 43.28 | 43.28 | 42.57 | 42.62 | 42.39 | - |
22 May 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.08 | - |
21 May 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.90 | - |
20 May 2024 | 44.31 | 44.31 | 43.50 | 43.50 | 43.26 | 120 |
17 May 2024 | 44.56 | 44.56 | 44.38 | 44.38 | 44.14 | - |
16 May 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.26 | - |
15 May 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.64 | - |
14 May 2024 | 45.29 | 45.29 | 44.81 | 44.81 | 44.57 | - |
13 May 2024 | 45.36 | 45.88 | 45.26 | 45.26 | 45.01 | 20 |
10 May 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.52 | - |
09 May 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.71 | - |
08 May 2024 | 43.98 | 44.05 | 43.98 | 44.05 | 43.81 | 100 |
07 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.17 | - |
06 May 2024 | 44.86 | 44.86 | 44.14 | 44.14 | 43.90 | 170 |
03 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.15 | - |
02 May 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.62 | - |
30 Apr 2024 | 45.16 | 45.16 | 45.08 | 45.08 | 44.84 | - |
29 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.55 | - |
26 Apr 2024 | 44.71 | 45.42 | 44.71 | 45.42 | 45.17 | 70 |
25 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.10 | - |
24 Apr 2024 | 46.16 | 46.53 | 45.34 | 45.34 | 45.09 | 125 |
23 Apr 2024 | 45.87 | 46.97 | 45.85 | 45.98 | 45.73 | 500 |
22 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.26 | 60 |
19 Apr 2024 | 45.90 | 46.08 | 45.90 | 45.97 | 45.72 | 35 |
18 Apr 2024 | 45.91 | 45.91 | 45.88 | 45.89 | 45.64 | - |
17 Apr 2024 | 45.66 | 46.14 | 45.66 | 46.14 | 45.89 | - |
16 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.96 | - |
15 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.07 | - |
12 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.59 | - |
11 Apr 2024 | 46.25 | 46.99 | 46.25 | 46.99 | 46.74 | - |
10 Apr 2024 | 46.67 | 46.67 | 46.41 | 46.41 | 46.16 | - |
09 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.10 | - |
08 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.48 | 500 |
05 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.02 | - |
04 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.34 | - |
03 Apr 2024 | 46.90 | 47.58 | 46.90 | 47.58 | 47.32 | 25 |
02 Apr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.53 | 60 |
28 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.52 | - |
27 Mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.74 | - |
26 Mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.58 | - |
25 Mar 2024 | 47.11 | 47.68 | 47.11 | 47.68 | 47.42 | 105 |
22 Mar 2024 | 47.49 | 47.49 | 47.09 | 47.09 | 46.83 | - |
21 Mar 2024 | 47.87 | 47.87 | 47.71 | 47.78 | 47.52 | - |
20 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
19 Mar 2024 | 48.18 | 48.18 | 48.16 | 48.16 | 47.90 | 8 |
18 Mar 2024 | 49.65 | 49.65 | 48.11 | 48.11 | 47.85 | 60 |
15 Mar 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.59 | - |
14 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.35 | - |
13 Mar 2024 | 49.62 | 49.62 | 49.40 | 49.40 | 49.13 | - |
12 Mar 2024 | 50.26 | 50.54 | 49.72 | 49.72 | 49.45 | 125 |
11 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.25 | - |
08 Mar 2024 | 49.56 | 49.80 | 49.56 | 49.65 | 49.38 | - |
07 Mar 2024 | 51.22 | 51.22 | 49.40 | 49.68 | 49.41 | 67 |
07 Mar 2024 | 0.2178 Dividend | |||||
06 Mar 2024 | 55.64 | 55.64 | 50.14 | 50.44 | 49.95 | 25 |
05 Mar 2024 | 55.02 | 55.86 | 55.02 | 55.60 | 55.06 | - |
04 Mar 2024 | 55.84 | 55.84 | 55.24 | 55.24 | 54.70 | 6 |
01 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.02 | - |
29 Feb 2024 | 53.64 | 53.64 | 53.44 | 53.44 | 52.92 | 180 |
28 Feb 2024 | 52.90 | 52.90 | 51.84 | 51.84 | 51.34 | 20 |
27 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.69 | - |
26 Feb 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.82 | 55 |
23 Feb 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.64 | - |
22 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.36 | - |
21 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.28 | - |
20 Feb 2024 | 53.30 | 54.14 | 53.30 | 53.74 | 53.22 | - |
19 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.86 | - |
16 Feb 2024 | 53.52 | 53.52 | 53.46 | 53.46 | 52.94 | - |
15 Feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.74 | - |
14 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.13 | - |
13 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.78 | - |
12 Feb 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.61 | - |
09 Feb 2024 | 52.50 | 52.54 | 52.18 | 52.18 | 51.67 | 30 |
08 Feb 2024 | 52.70 | 52.70 | 52.56 | 52.64 | 52.13 | - |
07 Feb 2024 | 53.30 | 53.30 | 52.74 | 52.74 | 52.23 | - |
06 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.67 | - |
05 Feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.35 | 60 |
02 Feb 2024 | 52.16 | 52.16 | 52.12 | 52.12 | 51.61 | - |
01 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.13 | - |
31 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.08 | - |
30 Jan 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.32 | - |
29 Jan 2024 | 52.52 | 52.52 | 51.68 | 51.68 | 51.18 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |