Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
17 June 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
14 June 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
13 June 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
12 June 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
11 June 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
10 June 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
07 June 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
06 June 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
05 June 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
04 June 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
30 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
29 May 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
28 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
24 May 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
23 May 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
22 May 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
22 May 2024 | 0.31 Dividend | |||||
21 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.07 | - |
20 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.07 | - |
17 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.03 | - |
16 May 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.01 | - |
15 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.83 | - |
14 May 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.52 | - |
13 May 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.36 | - |
10 May 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.27 | - |
09 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.25 | - |
08 May 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.27 | - |
07 May 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.45 | - |
03 May 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.19 | - |
02 May 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.85 | - |
01 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.52 | - |
30 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.50 | - |
29 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.69 | - |
26 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.47 | - |
25 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.30 | - |
24 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.42 | - |
24 Apr 2024 | 0.21 Dividend | |||||
23 Apr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.57 | - |
22 Apr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.38 | - |
19 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.27 | - |
18 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.26 | - |
17 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.19 | - |
16 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.00 | - |
15 Apr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.56 | - |
12 Apr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 42.80 | - |
11 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.12 | - |
10 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.29 | - |
09 Apr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 43.77 | - |
08 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.62 | - |
05 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.61 | - |
04 Apr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.74 | - |
03 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.46 | - |
02 Apr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.33 | - |
28 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.50 | - |
27 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.59 | - |
27 Mar 2024 | 0.26 Dividend | |||||
26 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 43.54 | - |
25 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.60 | - |
22 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 43.55 | - |
21 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 43.79 | - |
20 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43.66 | - |
19 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 43.55 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 43.85 | - |
14 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 43.94 | - |
13 Mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.09 | - |
12 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.02 | - |
11 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.17 | - |
08 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.17 | - |
07 Mar 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.08 | - |
06 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 43.97 | - |
05 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.18 | - |
04 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.11 | - |
01 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.07 | - |
29 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 43.96 | - |
28 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.86 | - |
27 Feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 43.98 | - |
26 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 43.78 | - |
23 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 43.80 | - |
22 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 43.96 | - |
21 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.03 | - |
21 Feb 2024 | 0.2 Dividend | |||||
20 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.86 | - |
15 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.81 | - |
14 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 43.69 | - |
13 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.72 | - |
12 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 43.93 | - |
09 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 43.89 | - |
08 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 43.83 | - |
07 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 43.92 | - |
06 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 43.88 | - |
05 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |