Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | 1,000 |
13 June 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
12 June 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 6 |
11 June 2024 | 47.19 | 47.19 | 46.95 | 46.95 | 46.95 | 28 |
10 June 2024 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 4 |
07 June 2024 | 46.10 | 47.50 | 46.10 | 47.50 | 47.50 | 698 |
06 June 2024 | 46.00 | 46.00 | 45.89 | 45.89 | 45.89 | 1,101 |
05 June 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 900 |
04 June 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1 |
03 June 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 11 |
31 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 8 |
29 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 1 |
28 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 1 |
27 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
24 May 2024 | 45.00 | 45.08 | 45.00 | 45.08 | 45.08 | 12 |
23 May 2024 | 44.63 | 44.63 | 44.30 | 44.30 | 44.30 | 555 |
22 May 2024 | 44.00 | 44.88 | 44.00 | 44.88 | 44.88 | 49 |
21 May 2024 | 43.68 | 44.00 | 43.68 | 43.96 | 43.96 | 128 |
20 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 1 |
17 May 2024 | 44.40 | 44.40 | 44.36 | 44.36 | 44.36 | 30 |
16 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
15 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1 |
14 May 2024 | 44.52 | 44.52 | 44.27 | 44.27 | 44.27 | 3 |
13 May 2024 | 45.05 | 45.05 | 44.82 | 44.82 | 44.82 | 200 |
10 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
09 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
08 May 2024 | 44.35 | 44.38 | 44.34 | 44.38 | 44.38 | 96 |
07 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1 |
06 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
03 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2 |
02 May 2024 | 45.03 | 45.03 | 44.80 | 44.80 | 44.80 | 4 |
30 Apr 2024 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 22 |
29 Apr 2024 | 45.98 | 46.12 | 45.55 | 45.60 | 45.60 | 1,630 |
26 Apr 2024 | 45.80 | 45.85 | 45.65 | 45.85 | 45.85 | 387 |
25 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1 |
24 Apr 2024 | 45.70 | 45.90 | 45.60 | 45.75 | 45.75 | 726 |
23 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
22 Apr 2024 | 46.25 | 46.55 | 46.00 | 46.05 | 46.05 | 723 |
19 Apr 2024 | 46.30 | 46.30 | 46.26 | 46.26 | 46.26 | 21 |
18 Apr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
17 Apr 2024 | 46.00 | 46.33 | 46.00 | 46.33 | 46.33 | 403 |
16 Apr 2024 | 47.40 | 48.19 | 47.40 | 48.05 | 48.05 | 355 |
15 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 10 |
12 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3 |
12 Apr 2024 | 0.164472 Dividend | |||||
11 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.99 | 6 |
10 Apr 2024 | 46.75 | 46.95 | 46.45 | 46.85 | 46.69 | 2,032 |
09 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.34 | - |
08 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.34 | 9 |
05 Apr 2024 | 46.40 | 46.90 | 46.40 | 46.90 | 46.74 | 11 |
04 Apr 2024 | 46.25 | 46.30 | 46.15 | 46.30 | 46.14 | 451 |
03 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.84 | - |
02 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.84 | 1 |
01 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | - |
28 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | 1 |
27 Mar 2024 | 46.30 | 47.09 | 46.30 | 47.09 | 46.93 | 24 |
26 Mar 2024 | 46.05 | 46.44 | 46.05 | 46.24 | 46.08 | 82 |
25 Mar 2024 | 45.60 | 45.65 | 45.60 | 45.65 | 45.49 | 3 |
22 Mar 2024 | 46.34 | 46.34 | 46.10 | 46.10 | 45.94 | 2 |
21 Mar 2024 | 46.40 | 46.49 | 46.00 | 46.10 | 45.94 | 1,726 |
20 Mar 2024 | 47.25 | 47.25 | 46.25 | 46.25 | 46.09 | 438 |
19 Mar 2024 | 47.38 | 47.85 | 47.38 | 47.85 | 47.68 | 18 |
18 Mar 2024 | 48.00 | 48.00 | 47.28 | 47.28 | 47.12 | 14 |
15 Mar 2024 | 47.50 | 47.50 | 47.10 | 47.10 | 46.94 | 123 |
14 Mar 2024 | 49.15 | 49.25 | 49.15 | 49.25 | 49.08 | 103 |
13 Mar 2024 | 49.99 | 49.99 | 49.50 | 49.60 | 49.43 | 1,825 |
12 Mar 2024 | 49.94 | 50.15 | 49.55 | 50.00 | 49.83 | 133 |
11 Mar 2024 | 49.85 | 50.00 | 49.65 | 49.95 | 49.78 | 454 |
08 Mar 2024 | 50.25 | 50.55 | 50.15 | 50.40 | 50.22 | 779 |
07 Mar 2024 | 49.35 | 50.05 | 49.35 | 49.85 | 49.68 | 863 |
06 Mar 2024 | 48.90 | 49.20 | 48.90 | 49.20 | 49.03 | 49 |
05 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.33 | - |
04 Mar 2024 | 49.15 | 49.50 | 48.85 | 49.50 | 49.33 | 13 |
01 Mar 2024 | 48.49 | 49.30 | 48.49 | 49.15 | 48.98 | 1,728 |
29 Feb 2024 | 49.78 | 49.78 | 49.36 | 49.48 | 49.31 | 624 |
28 Feb 2024 | 49.45 | 49.80 | 49.40 | 49.79 | 49.62 | 400 |
27 Feb 2024 | 49.00 | 49.10 | 48.86 | 49.10 | 48.93 | 477 |
26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | 1 |
23 Feb 2024 | 49.60 | 50.05 | 49.20 | 49.94 | 49.77 | 766 |
22 Feb 2024 | 48.25 | 49.20 | 48.05 | 49.20 | 49.03 | 3,145 |
21 Feb 2024 | 48.00 | 48.55 | 47.90 | 48.50 | 48.33 | 670 |
20 Feb 2024 | 46.65 | 48.10 | 46.65 | 47.75 | 47.58 | 2,372 |
19 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
16 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
15 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
14 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
09 Feb 2024 | 46.23 | 46.23 | 46.11 | 46.11 | 45.95 | 6 |
08 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.49 | 527 |
07 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.15 | - |
06 Feb 2024 | 46.30 | 46.31 | 46.30 | 46.31 | 46.15 | 2,029 |
05 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 25 |
02 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.64 | - |
01 Feb 2024 | 45.01 | 47.20 | 45.01 | 46.80 | 46.64 | 95 |
31 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.76 | - |
30 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.76 | - |
29 Jan 2024 | 47.77 | 47.77 | 45.92 | 45.92 | 45.76 | 2 |
26 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | - |
25 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | - |
24 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | - |
23 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |