Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 47.10 | 47.30 | 47.10 | 47.30 | 47.30 | 5 |
13 Jun 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
12 Jun 2024 | 47.81 | 48.26 | 47.81 | 48.26 | 48.26 | 300 |
11 Jun 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
10 Jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4 |
07 Jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
06 Jun 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
05 Jun 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
04 Jun 2024 | 49.04 | 49.04 | 49.01 | 49.01 | 49.01 | 250 |
03 Jun 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
31 May 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
31 May 2024 | 0.6675 Dividend | |||||
30 May 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.42 | - |
29 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.84 | - |
28 May 2024 | 48.60 | 48.60 | 48.52 | 48.52 | 47.85 | 25 |
27 May 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.18 | 60 |
24 May 2024 | 48.46 | 48.46 | 48.45 | 48.45 | 47.78 | 30 |
23 May 2024 | 49.33 | 49.52 | 49.33 | 49.52 | 48.83 | 70 |
22 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 48.83 | - |
21 May 2024 | 49.33 | 49.93 | 49.33 | 49.93 | 49.24 | 400 |
20 May 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.30 | - |
17 May 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.23 | - |
16 May 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.09 | - |
15 May 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 47.99 | - |
14 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.33 | - |
13 May 2024 | 49.13 | 49.51 | 49.13 | 49.51 | 48.82 | 420 |
10 May 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.29 | - |
09 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 47.66 | - |
08 May 2024 | 48.36 | 48.94 | 48.36 | 48.94 | 48.27 | 1,000 |
07 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.98 | - |
06 May 2024 | 47.65 | 47.65 | 47.50 | 47.50 | 46.84 | 100 |
03 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.99 | - |
02 May 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.00 | - |
30 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 46.93 | - |
29 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.36 | - |
26 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 46.83 | - |
25 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 46.91 | - |
24 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 46.60 | - |
23 Apr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.68 | - |
22 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.02 | - |
19 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.72 | - |
18 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 44.57 | - |
17 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.40 | - |
16 Apr 2024 | 44.92 | 45.22 | 44.92 | 45.22 | 44.59 | 100 |
15 Apr 2024 | 45.88 | 45.88 | 45.25 | 45.25 | 44.62 | 30 |
12 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.03 | - |
11 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 44.63 | - |
10 Apr 2024 | 45.60 | 45.60 | 45.26 | 45.26 | 44.64 | 40 |
09 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.14 | - |
08 Apr 2024 | 44.65 | 45.08 | 44.65 | 45.08 | 44.45 | 500 |
05 Apr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.21 | - |
04 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.13 | - |
03 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.36 | - |
02 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.01 | - |
28 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.07 | - |
27 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.48 | - |
26 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.76 | - |
25 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.90 | - |
22 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.03 | - |
21 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.34 | - |
20 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 43.90 | - |
19 Mar 2024 | 44.53 | 44.83 | 44.53 | 44.83 | 44.21 | 89 |
18 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.29 | - |
15 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.01 | - |
14 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.28 | - |
13 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.29 | - |
12 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.88 | - |
11 Mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.85 | - |
08 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.08 | - |
07 Mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.40 | - |
06 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 41.72 | - |
05 Mar 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.27 | - |
04 Mar 2024 | 41.11 | 41.77 | 40.92 | 41.77 | 41.19 | 470 |
01 Mar 2024 | 44.17 | 44.45 | 44.17 | 44.45 | 43.83 | 60 |
29 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.20 | - |
29 Feb 2024 | 0.6675 Dividend | |||||
28 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 42.71 | - |
27 Feb 2024 | 42.73 | 43.74 | 42.73 | 43.74 | 42.48 | 25 |
26 Feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 42.74 | - |
23 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.81 | - |
22 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.45 | - |
21 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.57 | - |
20 Feb 2024 | 42.35 | 42.52 | 42.35 | 42.52 | 41.29 | 62 |
19 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 41.24 | - |
16 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 40.87 | - |
15 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.53 | - |
14 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.09 | - |
13 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 40.61 | - |
12 Feb 2024 | 41.27 | 41.32 | 41.27 | 41.32 | 40.13 | 20 |
09 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 39.66 | - |
08 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 39.94 | - |
07 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.57 | - |
06 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.22 | - |
05 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 40.92 | - |
02 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.57 | - |
01 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.01 | - |
31 Jan 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 40.92 | - |
30 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.59 | - |
29 Jan 2024 | 41.79 | 41.79 | 41.70 | 41.70 | 40.50 | 60 |
26 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 40.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |