Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 235 |
04 Jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
03 Jun 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
31 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
30 May 2024 | 42.94 | 45.33 | 42.94 | 45.33 | 45.33 | 235 |
29 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
28 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
27 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
24 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
23 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
22 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
21 May 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
20 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
17 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
16 May 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
15 May 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
14 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
13 May 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
10 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
09 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
08 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
07 May 2024 | 44.72 | 44.75 | 44.72 | 44.75 | 44.75 | 400 |
06 May 2024 | 44.32 | 44.34 | 44.32 | 44.34 | 44.34 | 400 |
03 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
02 May 2024 | 43.51 | 43.53 | 43.51 | 43.53 | 43.53 | 400 |
30 Apr 2024 | 44.04 | 44.04 | 43.94 | 43.94 | 43.94 | 400 |
29 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
26 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
25 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
24 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
23 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
22 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
19 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
18 Apr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
17 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
16 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
15 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
12 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
11 Apr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
10 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
09 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
08 Apr 2024 | 45.58 | 46.09 | 45.58 | 45.62 | 45.62 | 180 |
05 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
04 Apr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
03 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
02 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
28 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
27 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
27 Mar 2024 | 0.9 Dividend | |||||
26 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.38 | - |
25 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.24 | - |
22 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.60 | - |
21 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.03 | - |
20 Mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.65 | - |
19 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 44.58 | - |
18 Mar 2024 | 45.08 | 45.70 | 45.08 | 45.70 | 44.81 | 5 |
15 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.14 | - |
14 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.60 | - |
13 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.34 | - |
12 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.40 | - |
11 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.24 | - |
08 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.07 | - |
07 Mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.85 | - |
06 Mar 2024 | 44.70 | 45.00 | 44.70 | 45.00 | 44.12 | 198 |
05 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.56 | - |
04 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.83 | 25 |
01 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 42.79 | - |
29 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.65 | - |
28 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.85 | - |
27 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.79 | - |
26 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.28 | - |
23 Feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.20 | - |
22 Feb 2024 | 42.66 | 43.10 | 42.66 | 43.10 | 42.26 | 100 |
21 Feb 2024 | 42.74 | 42.74 | 42.66 | 42.66 | 41.83 | 24 |
20 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.46 | - |
19 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.56 | - |
16 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.40 | - |
15 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
14 Feb 2024 | 41.16 | 41.24 | 41.16 | 41.24 | 40.44 | 50 |
13 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.24 | - |
12 Feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 40.77 | - |
09 Feb 2024 | 41.22 | 41.62 | 41.22 | 41.62 | 40.81 | 24 |
08 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.54 | 100 |
07 Feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.71 | - |
06 Feb 2024 | 41.50 | 41.52 | 41.50 | 41.52 | 40.71 | 50 |
05 Feb 2024 | 41.86 | 41.96 | 41.86 | 41.96 | 41.14 | 90 |
02 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
01 Feb 2024 | 41.66 | 41.92 | 41.66 | 41.92 | 41.10 | 40 |
31 Jan 2024 | 42.24 | 42.24 | 42.08 | 42.08 | 41.26 | 50 |
30 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.67 | - |
29 Jan 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 41.18 | 25 |
26 Jan 2024 | 42.04 | 42.44 | 42.04 | 42.44 | 41.61 | 85 |
25 Jan 2024 | 41.60 | 41.60 | 41.58 | 41.58 | 40.77 | 100 |
24 Jan 2024 | 41.50 | 41.50 | 41.36 | 41.36 | 40.56 | 175 |
23 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.69 | - |
22 Jan 2024 | 41.94 | 42.36 | 41.94 | 42.36 | 41.54 | 50 |
19 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.52 | - |
18 Jan 2024 | 41.74 | 41.88 | 41.74 | 41.88 | 41.07 | 60 |
17 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.09 | - |
16 Jan 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |