Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 42.92 | 43.04 | 42.92 | 43.04 | 43.04 | 200 |
03 July 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 100 |
02 July 2024 | 42.14 | 42.22 | 42.14 | 42.22 | 42.22 | 200 |
01 July 2024 | 42.37 | 42.37 | 42.12 | 42.12 | 42.12 | 400 |
28 June 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 100 |
27 June 2024 | 41.48 | 42.01 | 41.47 | 41.93 | 41.93 | 5,200 |
26 June 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 100 |
25 June 2024 | 41.97 | 42.17 | 41.97 | 42.17 | 42.17 | 100 |
24 June 2024 | 42.15 | 42.26 | 42.13 | 42.26 | 42.26 | 600 |
21 June 2024 | 41.73 | 41.73 | 41.71 | 41.71 | 41.71 | 100 |
20 June 2024 | 41.96 | 42.14 | 41.96 | 42.14 | 42.14 | 100 |
18 June 2024 | 42.03 | 42.03 | 41.91 | 42.01 | 42.01 | 800 |
17 June 2024 | 41.44 | 41.90 | 41.44 | 41.90 | 41.90 | 500 |
14 June 2024 | 41.49 | 41.70 | 41.49 | 41.70 | 41.70 | 400 |
13 June 2024 | 42.32 | 42.32 | 42.21 | 42.21 | 42.21 | 1,100 |
12 June 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 100 |
12 June 2024 | 0.261 Dividend | |||||
11 June 2024 | 42.52 | 42.52 | 42.49 | 42.51 | 42.25 | 5,800 |
10 June 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.84 | 100 |
07 June 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.92 | 100 |
06 June 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.38 | - |
05 June 2024 | 43.34 | 43.51 | 43.33 | 43.51 | 43.24 | 3,800 |
04 June 2024 | 43.29 | 43.31 | 43.29 | 43.31 | 43.04 | 200 |
03 June 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.23 | 100 |
31 May 2024 | 43.09 | 43.27 | 42.94 | 43.27 | 43.01 | 3,500 |
30 May 2024 | 42.94 | 42.94 | 42.90 | 42.90 | 42.64 | 2,500 |
29 May 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.39 | - |
28 May 2024 | 43.51 | 43.51 | 43.36 | 43.36 | 43.09 | 300 |
24 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.10 | 100 |
23 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.71 | 100 |
22 May 2024 | 43.40 | 43.40 | 43.29 | 43.29 | 43.02 | 300 |
21 May 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.38 | 200 |
20 May 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.49 | 200 |
17 May 2024 | 43.68 | 43.73 | 43.67 | 43.73 | 43.46 | 300 |
16 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.28 | 100 |
15 May 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.49 | 100 |
14 May 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.99 | 100 |
13 May 2024 | 43.25 | 43.25 | 42.99 | 43.13 | 42.87 | 1,400 |
10 May 2024 | 43.09 | 43.09 | 43.01 | 43.08 | 42.82 | 1,800 |
09 May 2024 | 42.91 | 42.98 | 42.91 | 42.98 | 42.72 | 200 |
09 May 2024 | 0.183 Dividend | |||||
08 May 2024 | 42.90 | 42.90 | 42.85 | 42.85 | 42.41 | 300 |
07 May 2024 | 42.91 | 42.91 | 42.83 | 42.90 | 42.46 | 4,300 |
06 May 2024 | 42.84 | 42.92 | 42.83 | 42.83 | 42.39 | 200 |
03 May 2024 | 42.44 | 42.50 | 42.44 | 42.50 | 42.06 | 200 |
02 May 2024 | 41.89 | 42.29 | 41.89 | 42.16 | 41.72 | 300 |
01 May 2024 | 41.90 | 41.90 | 41.55 | 41.55 | 41.12 | 200 |
30 Apr 2024 | 41.84 | 41.84 | 41.63 | 41.63 | 41.19 | 300 |
29 Apr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.73 | 100 |
26 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.54 | 100 |
25 Apr 2024 | 41.79 | 41.79 | 41.72 | 41.72 | 41.29 | 100 |
24 Apr 2024 | 41.81 | 41.86 | 41.81 | 41.84 | 41.41 | 1,200 |
23 Apr 2024 | 41.99 | 42.09 | 41.99 | 42.09 | 41.65 | 500 |
22 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.23 | 100 |
19 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.72 | 100 |
18 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.62 | 100 |
17 Apr 2024 | 41.08 | 41.11 | 41.08 | 41.11 | 40.68 | 800 |
16 Apr 2024 | 41.00 | 41.03 | 41.00 | 41.03 | 40.60 | 200 |
15 Apr 2024 | 41.73 | 41.73 | 41.47 | 41.47 | 41.04 | 900 |
12 Apr 2024 | 41.75 | 41.75 | 41.58 | 41.60 | 41.17 | 11,200 |
11 Apr 2024 | 42.01 | 42.20 | 42.01 | 42.20 | 41.76 | 200 |
11 Apr 2024 | 0.181 Dividend | |||||
10 Apr 2024 | 42.29 | 42.29 | 42.24 | 42.28 | 41.66 | 400 |
09 Apr 2024 | 43.05 | 43.05 | 42.91 | 42.91 | 42.28 | 1,900 |
08 Apr 2024 | 43.02 | 43.02 | 42.90 | 42.95 | 42.32 | 2,700 |
05 Apr 2024 | 42.66 | 42.70 | 42.66 | 42.70 | 42.08 | 400 |
04 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.00 | 100 |
03 Apr 2024 | 42.66 | 42.96 | 42.66 | 42.96 | 42.33 | 1,800 |
02 Apr 2024 | 42.60 | 42.67 | 42.60 | 42.67 | 42.05 | 200 |
01 Apr 2024 | 42.81 | 42.99 | 42.81 | 42.94 | 42.31 | 2,100 |
28 Mar 2024 | 43.15 | 43.15 | 43.08 | 43.15 | 42.52 | 1,400 |
27 Mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.64 | 100 |
26 Mar 2024 | 43.10 | 43.13 | 42.96 | 42.96 | 42.33 | 4,900 |
25 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.40 | 100 |
22 Mar 2024 | 43.17 | 43.17 | 43.10 | 43.10 | 42.47 | 1,100 |
21 Mar 2024 | 43.28 | 43.28 | 43.25 | 43.26 | 42.62 | 400 |
20 Mar 2024 | 43.29 | 43.45 | 43.29 | 43.33 | 42.70 | 5,500 |
19 Mar 2024 | 42.79 | 42.81 | 42.79 | 42.81 | 42.19 | 1,400 |
18 Mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.03 | 100 |
15 Mar 2024 | 42.70 | 42.74 | 42.70 | 42.74 | 42.12 | 900 |
14 Mar 2024 | 42.90 | 42.90 | 42.60 | 42.72 | 42.10 | 400 |
13 Mar 2024 | 43.04 | 43.16 | 43.00 | 43.07 | 42.44 | 2,800 |
12 Mar 2024 | 42.95 | 43.01 | 42.95 | 43.01 | 42.38 | 100 |
11 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.11 | 100 |
11 Mar 2024 | 0.077 Dividend | |||||
08 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | 100 |
07 Mar 2024 | 42.91 | 43.14 | 42.91 | 43.10 | 42.39 | 800 |
06 Mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 41.96 | 100 |
05 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.52 | 100 |
04 Mar 2024 | 42.30 | 42.30 | 42.24 | 42.24 | 41.55 | 300 |
01 Mar 2024 | 42.16 | 42.30 | 42.16 | 42.30 | 41.61 | 100 |
29 Feb 2024 | 41.94 | 42.10 | 41.88 | 42.07 | 41.38 | 900 |
28 Feb 2024 | 41.84 | 41.94 | 41.84 | 41.94 | 41.25 | 100 |
27 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.46 | 100 |
26 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.39 | 100 |
23 Feb 2024 | 42.21 | 42.26 | 42.18 | 42.26 | 41.56 | 300 |
22 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.49 | 100 |
21 Feb 2024 | 41.64 | 41.75 | 41.37 | 41.75 | 41.07 | 3,800 |
20 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.15 | 100 |
16 Feb 2024 | 41.52 | 41.62 | 41.52 | 41.55 | 40.87 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |