Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 45.21 | 45.21 | 45.10 | 45.10 | 45.10 | 200 |
03 June 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 100 |
31 May 2024 | 44.93 | 45.47 | 44.93 | 45.47 | 45.47 | 5,000 |
30 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 100 |
29 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 100 |
28 May 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 100 |
24 May 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
23 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 100 |
22 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 100 |
21 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 100 |
20 May 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 100 |
17 May 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 100 |
16 May 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 100 |
15 May 2024 | 45.89 | 45.98 | 45.89 | 45.98 | 45.98 | 700 |
14 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
13 May 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 100 |
10 May 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
09 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 100 |
08 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
07 May 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 44.99 | 600 |
06 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 100 |
03 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 100 |
02 May 2024 | 44.05 | 44.37 | 44.05 | 44.24 | 44.24 | 3,300 |
01 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
30 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
29 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
26 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 100 |
25 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 100 |
24 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
23 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
22 Apr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 100 |
19 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 100 |
18 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 100 |
17 Apr 2024 | 43.42 | 43.60 | 43.42 | 43.60 | 43.60 | 1,100 |
16 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 100 |
15 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 100 |
12 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 100 |
11 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 100 |
10 Apr 2024 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | 371,000 |
09 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 100 |
08 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 100 |
05 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 100 |
04 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 100 |
03 Apr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 100 |
02 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
01 Apr 2024 | 45.91 | 45.91 | 45.88 | 45.88 | 45.88 | 400 |
28 Mar 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 46.09 | 63,300 |
27 Mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 100 |
26 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 100 |
25 Mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 100 |
22 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 100 |
22 Mar 2024 | 0.251 Dividend | |||||
21 Mar 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.53 | 100 |
20 Mar 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.17 | - |
19 Mar 2024 | 45.03 | 45.09 | 45.03 | 45.09 | 44.84 | 5,000 |
18 Mar 2024 | 44.76 | 44.91 | 44.76 | 44.85 | 44.60 | 1,000 |
15 Mar 2024 | 44.78 | 44.80 | 44.78 | 44.80 | 44.55 | 163,200 |
14 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.50 | 100 |
13 Mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.88 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |