Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 2,812 |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 547 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 41.24 | 41.32 | 40.88 | 41.32 | 41.32 | 122 |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 40.19 | 40.45 | 40.19 | 40.45 | 40.45 | 1,172 |
31 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 294 |
30 May 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 120 |
29 May 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 274 |
28 May 2024 | 41.06 | 41.13 | 41.03 | 41.13 | 41.13 | 1,625 |
24 May 2024 | 41.04 | 41.35 | 41.04 | 41.34 | 41.34 | 881 |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 40.42 | 40.89 | 40.42 | 40.89 | 40.89 | 1,542 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 40.00 | 40.27 | 40.00 | 40.27 | 40.27 | 453 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 250 |
13 May 2024 | 40.14 | 40.14 | 39.72 | 39.72 | 39.72 | 527 |
10 May 2024 | 40.17 | 40.25 | 40.07 | 40.25 | 40.25 | 4,592 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.488771 Dividend | |||||
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 136 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 38.49 | 38.49 | 38.43 | 38.43 | 38.43 | 342 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 131 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 4,991 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 223 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 39.50 | 39.50 | 39.34 | 39.34 | 39.34 | 8 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 39.84 | 39.94 | 39.84 | 39.94 | 39.94 | 153 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 1,112 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 12 |
08 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 34 |
07 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 255 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 34 |
31 Jan 2024 | 38.63 | 38.63 | 38.29 | 38.29 | 38.29 | 107 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 38.11 | 38.20 | 38.10 | 38.20 | 38.20 | 343 |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |