Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 43.68 | 43.68 | 43.58 | 43.62 | 43.62 | 3,900 |
13 June 2024 | 43.90 | 43.95 | 43.86 | 43.94 | 43.94 | 2,800 |
12 June 2024 | 44.04 | 44.04 | 43.92 | 43.92 | 43.92 | 8,000 |
11 June 2024 | 43.65 | 43.78 | 43.58 | 43.77 | 43.77 | 15,200 |
10 June 2024 | 43.58 | 43.72 | 43.58 | 43.69 | 43.69 | 2,100 |
07 June 2024 | 43.74 | 43.78 | 43.69 | 43.71 | 43.71 | 10,600 |
06 June 2024 | 43.97 | 43.98 | 43.87 | 43.94 | 43.94 | 6,700 |
05 June 2024 | 43.92 | 43.98 | 43.85 | 43.95 | 43.95 | 226,100 |
04 June 2024 | 43.73 | 43.89 | 43.73 | 43.88 | 43.88 | 12,000 |
03 June 2024 | 43.73 | 43.90 | 43.73 | 43.90 | 43.90 | 6,500 |
03 June 2024 | 0.225 Dividend | |||||
31 May 2024 | 43.76 | 43.97 | 43.76 | 43.97 | 43.75 | 5,700 |
30 May 2024 | 43.81 | 43.84 | 43.72 | 43.72 | 43.50 | 5,200 |
29 May 2024 | 43.63 | 43.66 | 43.59 | 43.66 | 43.44 | 4,600 |
28 May 2024 | 43.94 | 43.95 | 43.82 | 43.84 | 43.62 | 4,600 |
24 May 2024 | 43.76 | 43.95 | 43.76 | 43.89 | 43.67 | 6,200 |
23 May 2024 | 43.88 | 43.88 | 43.69 | 43.73 | 43.51 | 7,200 |
22 May 2024 | 43.93 | 43.93 | 43.83 | 43.85 | 43.63 | 13,200 |
21 May 2024 | 44.00 | 44.00 | 43.91 | 43.98 | 43.75 | 8,200 |
20 May 2024 | 43.97 | 43.98 | 43.88 | 43.92 | 43.70 | 4,000 |
17 May 2024 | 43.97 | 43.99 | 43.89 | 43.94 | 43.72 | 7,200 |
16 May 2024 | 43.97 | 44.04 | 43.92 | 43.94 | 43.72 | 8,900 |
15 May 2024 | 43.91 | 44.05 | 43.91 | 43.95 | 43.73 | 4,700 |
14 May 2024 | 43.75 | 43.78 | 43.64 | 43.73 | 43.51 | 3,500 |
13 May 2024 | 43.72 | 43.78 | 43.58 | 43.64 | 43.42 | 7,400 |
10 May 2024 | 43.78 | 43.78 | 43.59 | 43.65 | 43.43 | 5,700 |
09 May 2024 | 43.74 | 43.76 | 43.64 | 43.73 | 43.51 | 7,200 |
08 May 2024 | 43.72 | 43.73 | 43.59 | 43.73 | 43.51 | 5,500 |
07 May 2024 | 43.87 | 43.87 | 43.67 | 43.72 | 43.50 | 5,900 |
06 May 2024 | 43.72 | 43.72 | 43.67 | 43.71 | 43.49 | 15,300 |
03 May 2024 | 43.77 | 43.80 | 43.67 | 43.71 | 43.49 | 3,900 |
02 May 2024 | 43.35 | 43.52 | 43.33 | 43.52 | 43.30 | 5,700 |
01 May 2024 | 43.13 | 43.46 | 43.06 | 43.27 | 43.05 | 4,200 |
01 May 2024 | 0.22 Dividend | |||||
30 Apr 2024 | 43.49 | 43.49 | 43.33 | 43.33 | 42.89 | 2,300 |
29 Apr 2024 | 43.54 | 43.62 | 43.47 | 43.54 | 43.10 | 6,100 |
26 Apr 2024 | 43.25 | 43.45 | 43.25 | 43.42 | 42.98 | 9,300 |
25 Apr 2024 | 43.12 | 43.39 | 43.11 | 43.39 | 42.95 | 2,500 |
24 Apr 2024 | 43.42 | 43.47 | 43.29 | 43.42 | 42.98 | 3,900 |
23 Apr 2024 | 43.47 | 43.59 | 43.47 | 43.52 | 43.08 | 2,900 |
22 Apr 2024 | 43.14 | 43.33 | 43.14 | 43.29 | 42.85 | 3,500 |
19 Apr 2024 | 43.13 | 43.17 | 43.08 | 43.09 | 42.65 | 4,700 |
18 Apr 2024 | 43.06 | 43.06 | 42.94 | 43.01 | 42.57 | 2,900 |
17 Apr 2024 | 42.97 | 43.11 | 42.95 | 43.08 | 42.64 | 11,000 |
16 Apr 2024 | 42.94 | 43.09 | 42.92 | 42.97 | 42.53 | 13,300 |
15 Apr 2024 | 43.21 | 43.21 | 42.94 | 42.94 | 42.50 | 6,900 |
12 Apr 2024 | 43.22 | 43.36 | 43.22 | 43.22 | 42.78 | 10,900 |
11 Apr 2024 | 43.50 | 43.51 | 43.32 | 43.42 | 42.98 | 5,800 |
10 Apr 2024 | 43.63 | 43.66 | 43.41 | 43.41 | 42.97 | 3,800 |
09 Apr 2024 | 43.85 | 43.87 | 43.80 | 43.87 | 43.42 | 5,200 |
08 Apr 2024 | 43.75 | 43.86 | 43.73 | 43.75 | 43.31 | 5,600 |
05 Apr 2024 | 43.71 | 43.82 | 43.69 | 43.72 | 43.28 | 7,400 |
04 Apr 2024 | 43.89 | 43.90 | 43.61 | 43.64 | 43.20 | 6,300 |
03 Apr 2024 | 43.60 | 43.82 | 43.60 | 43.72 | 43.28 | 30,500 |
02 Apr 2024 | 43.64 | 43.69 | 43.60 | 43.62 | 43.18 | 19,000 |
01 Apr 2024 | 43.84 | 43.84 | 43.59 | 43.68 | 43.24 | 28,500 |
01 Apr 2024 | 0.235 Dividend | |||||
28 Mar 2024 | 44.20 | 44.27 | 44.15 | 44.15 | 43.47 | 12,800 |
27 Mar 2024 | 44.15 | 44.28 | 44.10 | 44.28 | 43.60 | 6,300 |
26 Mar 2024 | 44.20 | 44.20 | 44.05 | 44.05 | 43.37 | 10,500 |
25 Mar 2024 | 44.11 | 44.21 | 44.08 | 44.13 | 43.45 | 18,700 |
22 Mar 2024 | 44.06 | 44.19 | 44.06 | 44.10 | 43.42 | 11,000 |
21 Mar 2024 | 44.34 | 44.34 | 44.15 | 44.18 | 43.50 | 8,400 |
20 Mar 2024 | 44.05 | 44.35 | 44.04 | 44.35 | 43.67 | 9,200 |
19 Mar 2024 | 43.93 | 44.16 | 43.93 | 44.15 | 43.47 | 5,400 |
18 Mar 2024 | 44.01 | 44.08 | 44.00 | 44.04 | 43.36 | 15,700 |
15 Mar 2024 | 43.97 | 44.04 | 43.97 | 44.01 | 43.33 | 4,400 |
14 Mar 2024 | 44.04 | 44.12 | 43.91 | 43.99 | 43.31 | 6,700 |
13 Mar 2024 | 44.20 | 44.30 | 44.20 | 44.24 | 43.56 | 8,300 |
12 Mar 2024 | 44.13 | 44.24 | 44.13 | 44.17 | 43.49 | 51,000 |
11 Mar 2024 | 44.15 | 44.20 | 44.08 | 44.19 | 43.51 | 6,200 |
08 Mar 2024 | 44.16 | 44.28 | 44.11 | 44.20 | 43.52 | 12,700 |
07 Mar 2024 | 44.11 | 44.19 | 44.07 | 44.19 | 43.51 | 8,900 |
06 Mar 2024 | 43.97 | 44.08 | 43.90 | 43.98 | 43.30 | 18,900 |
05 Mar 2024 | 43.98 | 44.05 | 43.86 | 43.91 | 43.23 | 12,400 |
04 Mar 2024 | 43.96 | 43.96 | 43.84 | 43.91 | 43.23 | 19,200 |
01 Mar 2024 | 43.66 | 43.93 | 43.66 | 43.90 | 43.22 | 10,600 |
01 Mar 2024 | 0.21 Dividend | |||||
29 Feb 2024 | 44.03 | 44.03 | 43.84 | 43.88 | 43.00 | 7,200 |
28 Feb 2024 | 43.85 | 43.96 | 43.82 | 43.89 | 43.01 | 6,500 |
27 Feb 2024 | 43.89 | 43.90 | 43.82 | 43.87 | 42.99 | 21,400 |
26 Feb 2024 | 43.94 | 44.03 | 43.87 | 43.88 | 43.00 | 13,600 |
23 Feb 2024 | 44.06 | 44.08 | 43.95 | 44.04 | 43.15 | 7,300 |
22 Feb 2024 | 43.97 | 43.98 | 43.85 | 43.93 | 43.04 | 12,800 |
21 Feb 2024 | 43.81 | 43.83 | 43.71 | 43.83 | 42.95 | 57,100 |
20 Feb 2024 | 43.73 | 43.83 | 43.70 | 43.80 | 42.92 | 13,400 |
16 Feb 2024 | 43.55 | 43.71 | 43.55 | 43.62 | 42.74 | 5,100 |
15 Feb 2024 | 43.74 | 43.79 | 43.60 | 43.71 | 42.83 | 10,500 |
14 Feb 2024 | 43.56 | 43.62 | 43.49 | 43.49 | 42.61 | 9,700 |
13 Feb 2024 | 43.48 | 43.49 | 43.32 | 43.39 | 42.52 | 4,800 |
12 Feb 2024 | 43.74 | 43.85 | 43.72 | 43.76 | 42.88 | 2,800 |
09 Feb 2024 | 43.75 | 43.89 | 43.74 | 43.77 | 42.89 | 14,000 |
08 Feb 2024 | 43.79 | 43.81 | 43.72 | 43.78 | 42.90 | 5,300 |
07 Feb 2024 | 43.81 | 43.83 | 43.70 | 43.80 | 42.92 | 9,300 |
06 Feb 2024 | 43.50 | 43.80 | 43.50 | 43.76 | 42.88 | 10,600 |
05 Feb 2024 | 43.69 | 43.69 | 43.51 | 43.61 | 42.73 | 6,800 |
02 Feb 2024 | 43.70 | 43.84 | 43.70 | 43.83 | 42.95 | 13,100 |
01 Feb 2024 | 43.85 | 44.09 | 43.81 | 44.04 | 43.15 | 38,800 |
01 Feb 2024 | 0.217 Dividend | |||||
31 Jan 2024 | 44.26 | 44.35 | 43.98 | 44.05 | 42.95 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |