Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 46.32 | 46.32 | 45.94 | 45.94 | 45.94 | 325 |
13 Jun 2024 | 45.92 | 46.32 | 45.92 | 46.32 | 46.32 | 21 |
12 Jun 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
11 Jun 2024 | 45.49 | 45.52 | 45.30 | 45.30 | 45.30 | 161 |
10 Jun 2024 | 45.47 | 45.91 | 45.47 | 45.51 | 45.51 | 101 |
07 Jun 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
06 Jun 2024 | 45.70 | 46.32 | 45.70 | 46.20 | 46.20 | 93 |
05 Jun 2024 | 44.16 | 45.90 | 44.16 | 45.79 | 45.79 | 592 |
04 Jun 2024 | 43.79 | 44.48 | 43.79 | 44.10 | 44.10 | 86 |
03 Jun 2024 | 43.53 | 44.18 | 43.53 | 43.90 | 43.90 | 5 |
31 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
30 May 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
29 May 2024 | 43.59 | 43.69 | 43.58 | 43.58 | 43.58 | 139 |
28 May 2024 | 44.61 | 44.61 | 44.49 | 44.49 | 44.49 | 33 |
27 May 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
24 May 2024 | 43.87 | 44.24 | 43.87 | 44.24 | 44.24 | 15 |
23 May 2024 | 43.42 | 44.11 | 43.42 | 44.11 | 44.11 | 16 |
22 May 2024 | 43.10 | 43.26 | 43.10 | 43.26 | 43.26 | 2 |
21 May 2024 | 43.22 | 43.66 | 43.22 | 43.40 | 43.40 | 14 |
20 May 2024 | 42.94 | 43.36 | 42.94 | 43.36 | 43.36 | 20 |
17 May 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
16 May 2024 | 43.59 | 43.64 | 43.59 | 43.64 | 43.64 | 1 |
15 May 2024 | 43.27 | 43.53 | 43.27 | 43.53 | 43.53 | 900 |
14 May 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
13 May 2024 | 42.67 | 43.12 | 42.67 | 43.12 | 43.12 | 130 |
10 May 2024 | 42.55 | 42.91 | 42.55 | 42.91 | 42.91 | 200 |
09 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
08 May 2024 | 42.85 | 43.36 | 42.85 | 43.36 | 43.36 | 1 |
07 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
06 May 2024 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 126 |
03 May 2024 | 42.60 | 42.60 | 42.59 | 42.59 | 42.59 | 35 |
02 May 2024 | 42.55 | 42.59 | 42.55 | 42.59 | 42.59 | 10 |
30 Apr 2024 | 43.66 | 43.66 | 42.63 | 42.63 | 42.63 | 170 |
29 Apr 2024 | 45.56 | 45.56 | 43.66 | 43.66 | 43.66 | 120 |
29 Apr 2024 | 0.77 Dividend | |||||
26 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.11 | - |
25 Apr 2024 | 44.97 | 45.28 | 44.97 | 45.28 | 44.50 | 9 |
24 Apr 2024 | 45.81 | 45.88 | 45.53 | 45.53 | 44.75 | 615 |
23 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 43.67 | - |
22 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 42.87 | - |
19 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 42.35 | - |
18 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.74 | - |
17 Apr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 42.55 | - |
16 Apr 2024 | 43.34 | 43.55 | 43.34 | 43.50 | 42.75 | 35 |
15 Apr 2024 | 43.97 | 43.97 | 43.57 | 43.57 | 42.82 | 86 |
12 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 42.60 | - |
11 Apr 2024 | 43.41 | 43.42 | 43.28 | 43.42 | 42.68 | 225 |
10 Apr 2024 | 44.22 | 44.22 | 43.74 | 43.74 | 42.99 | 262 |
09 Apr 2024 | 44.85 | 44.85 | 44.23 | 44.41 | 43.65 | 1,780 |
08 Apr 2024 | 44.98 | 45.18 | 44.98 | 45.18 | 44.40 | 726 |
05 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.04 | 1 |
04 Apr 2024 | 46.26 | 46.48 | 45.68 | 45.68 | 44.90 | 381 |
03 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 44.88 | - |
02 Apr 2024 | 46.44 | 46.44 | 45.66 | 45.66 | 44.88 | 400 |
28 Mar 2024 | 46.43 | 46.54 | 46.43 | 46.54 | 45.74 | 201 |
27 Mar 2024 | 45.95 | 46.75 | 45.95 | 46.75 | 45.95 | 335 |
26 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.02 | - |
25 Mar 2024 | 46.00 | 46.00 | 45.80 | 45.82 | 45.03 | 246 |
22 Mar 2024 | 46.04 | 46.30 | 46.04 | 46.30 | 45.51 | 2 |
21 Mar 2024 | 46.14 | 46.41 | 46.14 | 46.36 | 45.56 | 2,110 |
20 Mar 2024 | 45.60 | 46.30 | 45.60 | 45.92 | 45.13 | 1,570 |
19 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 43.99 | - |
18 Mar 2024 | 44.86 | 44.92 | 44.86 | 44.92 | 44.15 | 50 |
15 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43.68 | - |
14 Mar 2024 | 43.71 | 45.04 | 43.71 | 44.69 | 43.92 | 350 |
13 Mar 2024 | 40.32 | 43.80 | 40.32 | 43.80 | 43.05 | 971 |
12 Mar 2024 | 40.31 | 40.86 | 40.31 | 40.86 | 40.16 | 153 |
11 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 39.65 | - |
08 Mar 2024 | 41.10 | 41.10 | 40.87 | 40.87 | 40.17 | 2 |
07 Mar 2024 | 40.75 | 41.35 | 39.97 | 41.35 | 40.64 | 107 |
06 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 39.86 | - |
05 Mar 2024 | 40.30 | 40.67 | 40.30 | 40.67 | 39.97 | 10 |
04 Mar 2024 | 40.90 | 41.08 | 40.90 | 41.08 | 40.38 | 750 |
01 Mar 2024 | 40.91 | 41.01 | 40.91 | 41.01 | 40.31 | 4 |
29 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.11 | - |
28 Feb 2024 | 40.84 | 40.84 | 40.59 | 40.59 | 39.89 | 8 |
27 Feb 2024 | 41.40 | 41.40 | 41.19 | 41.19 | 40.48 | 340 |
26 Feb 2024 | 40.81 | 41.51 | 40.81 | 41.51 | 40.80 | 40 |
23 Feb 2024 | 41.17 | 41.17 | 40.87 | 40.87 | 40.17 | 170 |
22 Feb 2024 | 40.94 | 41.00 | 40.94 | 41.00 | 40.30 | 50 |
21 Feb 2024 | 39.91 | 40.78 | 39.91 | 40.62 | 39.92 | 615 |
20 Feb 2024 | 39.48 | 39.79 | 39.48 | 39.76 | 39.08 | 53 |
19 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.73 | - |
16 Feb 2024 | 39.20 | 39.47 | 39.20 | 39.47 | 38.79 | 30 |
15 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.35 | - |
14 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.47 | - |
13 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.56 | - |
12 Feb 2024 | 39.20 | 39.20 | 39.13 | 39.13 | 38.46 | 26 |
09 Feb 2024 | 38.69 | 38.93 | 38.65 | 38.93 | 38.26 | 5,500 |
08 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.72 | - |
07 Feb 2024 | 38.88 | 38.88 | 38.65 | 38.65 | 37.99 | 252 |
06 Feb 2024 | 38.62 | 39.01 | 38.62 | 39.01 | 38.34 | 35 |
05 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.76 | 40 |
02 Feb 2024 | 39.55 | 39.76 | 39.55 | 39.76 | 39.08 | 5 |
01 Feb 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 38.75 | - |
31 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.69 | - |
30 Jan 2024 | 38.73 | 39.96 | 38.73 | 39.90 | 39.22 | 544 |
29 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.08 | - |
26 Jan 2024 | 38.95 | 39.12 | 38.73 | 38.73 | 38.07 | 590 |
25 Jan 2024 | 38.82 | 39.05 | 38.82 | 39.05 | 38.38 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |