Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 43.02 | 44.00 | 43.02 | 44.00 | 44.00 | 300 |
14 Jun 2024 | 43.77 | 44.01 | 43.77 | 44.01 | 44.01 | 2 |
13 Jun 2024 | 44.05 | 44.89 | 44.05 | 44.89 | 44.89 | 52 |
12 Jun 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
11 Jun 2024 | 44.61 | 44.61 | 44.58 | 44.58 | 44.58 | 30 |
10 Jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
07 Jun 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
06 Jun 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
05 Jun 2024 | 43.38 | 44.07 | 43.38 | 44.07 | 44.07 | 168 |
04 Jun 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
03 Jun 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
31 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
30 May 2024 | 44.67 | 45.10 | 44.67 | 45.10 | 45.10 | 54 |
29 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
28 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
27 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
24 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
24 May 2024 | 539.4586 Dividend | |||||
23 May 2024 | 46.20 | 47.37 | 46.20 | 47.37 | -492.09 | 53 |
22 May 2024 | 46.21 | 46.21 | 46.21 | 46.21 | -480.04 | - |
21 May 2024 | 46.33 | 46.33 | 46.33 | 46.33 | -481.28 | - |
20 May 2024 | 46.87 | 46.87 | 46.87 | 46.87 | -486.89 | - |
17 May 2024 | 46.81 | 46.81 | 46.81 | 46.81 | -486.27 | - |
16 May 2024 | 47.69 | 47.69 | 46.86 | 46.86 | -486.79 | 65 |
15 May 2024 | 46.84 | 46.84 | 46.84 | 46.84 | -486.58 | - |
14 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | -483.47 | - |
13 May 2024 | 46.83 | 46.83 | 46.83 | 46.83 | -486.48 | - |
10 May 2024 | 47.02 | 47.40 | 47.02 | 47.40 | -492.40 | 150 |
09 May 2024 | 46.75 | 46.75 | 46.75 | 46.75 | -485.65 | - |
08 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -492.40 | - |
07 May 2024 | 47.07 | 47.07 | 47.07 | 47.07 | -488.97 | - |
06 May 2024 | 46.20 | 46.80 | 46.20 | 46.80 | -486.17 | 150 |
03 May 2024 | 46.40 | 46.89 | 46.40 | 46.89 | -487.10 | 35 |
02 May 2024 | 46.89 | 46.89 | 46.29 | 46.29 | -480.87 | 112 |
30 Apr 2024 | 45.80 | 46.80 | 45.80 | 46.80 | -486.17 | 2,000 |
29 Apr 2024 | 44.76 | 45.79 | 44.76 | 45.79 | -475.68 | 160 |
26 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -451.37 | - |
25 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | -453.76 | - |
24 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | -456.15 | - |
23 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | -445.13 | - |
22 Apr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | -442.43 | - |
19 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | -444.30 | - |
18 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | -451.06 | - |
17 Apr 2024 | 42.68 | 43.04 | 42.68 | 43.04 | -447.11 | 6 |
16 Apr 2024 | 44.47 | 44.47 | 43.80 | 43.80 | -455.00 | 158 |
15 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | -461.86 | - |
12 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | -461.55 | - |
11 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | -462.07 | - |
10 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | -445.13 | - |
09 Apr 2024 | 43.20 | 43.20 | 43.00 | 43.00 | -446.69 | 200 |
08 Apr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | -450.33 | - |
05 Apr 2024 | 43.45 | 43.45 | 43.16 | 43.44 | -451.26 | 191 |
04 Apr 2024 | 43.64 | 43.64 | 43.39 | 43.39 | -450.74 | 13 |
03 Apr 2024 | 42.49 | 43.90 | 42.49 | 43.90 | -456.04 | 10 |
02 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | -437.45 | - |
28 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -436.30 | - |
27 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -436.30 | - |
26 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | -437.14 | - |
25 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | -440.15 | - |
22 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | -447.52 | - |
21 Mar 2024 | 43.36 | 43.36 | 43.26 | 43.26 | -449.39 | 100 |
20 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | -450.54 | - |
19 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | -440.87 | - |
18 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | -440.15 | - |
15 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | -440.04 | - |
14 Mar 2024 | 42.30 | 43.40 | 42.30 | 43.40 | -450.85 | 80 |
13 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | -447.42 | - |
12 Mar 2024 | 42.29 | 42.36 | 42.29 | 42.36 | -440.04 | 160 |
11 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -450.85 | 150 |
08 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -450.85 | - |
07 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | -451.68 | - |
06 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | -451.78 | - |
05 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | -455.94 | - |
04 Mar 2024 | 43.82 | 43.82 | 43.82 | 43.82 | -455.21 | - |
01 Mar 2024 | 43.94 | 43.94 | 43.94 | 43.94 | -456.46 | - |
29 Feb 2024 | 43.53 | 44.00 | 43.53 | 44.00 | -457.08 | 12 |
28 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -450.85 | - |
27 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | -455.73 | - |
26 Feb 2024 | 44.31 | 44.31 | 43.84 | 43.84 | -455.42 | 2 |
23 Feb 2024 | 44.78 | 44.78 | 44.67 | 44.67 | -464.04 | 550 |
22 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | -464.14 | - |
21 Feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | -460.09 | - |
20 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | -456.87 | - |
19 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | -455.52 | - |
16 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | -458.85 | - |
15 Feb 2024 | 43.45 | 44.73 | 43.45 | 44.73 | -464.66 | 1,200 |
14 Feb 2024 | 43.38 | 43.86 | 43.38 | 43.86 | -455.63 | 700 |
13 Feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | -443.78 | - |
12 Feb 2024 | 43.14 | 43.55 | 42.55 | 43.55 | -452.41 | 173 |
09 Feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | -439.42 | - |
08 Feb 2024 | 42.23 | 43.19 | 42.23 | 42.31 | -439.52 | 119 |
07 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | -450.33 | - |
06 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | -452.41 | - |
05 Feb 2024 | 43.97 | 44.37 | 43.97 | 44.37 | -460.92 | 50 |
02 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | -456.77 | - |
01 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | -441.08 | - |
31 Jan 2024 | 41.99 | 42.00 | 41.99 | 42.00 | -436.30 | 14 |
30 Jan 2024 | 42.09 | 42.88 | 42.09 | 42.88 | -445.45 | 115 |
29 Jan 2024 | 43.11 | 43.11 | 42.01 | 42.01 | -436.41 | 1,000 |
26 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | -454.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |