Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
27 Jun 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
26 Jun 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
25 Jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
24 Jun 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
21 Jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
20 Jun 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
19 Jun 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
18 Jun 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
17 Jun 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
14 Jun 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
13 Jun 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
12 Jun 2024 | 42.60 | 42.60 | 42.41 | 42.41 | 42.41 | 35 |
11 Jun 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
10 Jun 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
07 Jun 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
06 Jun 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
05 Jun 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
04 Jun 2024 | 42.76 | 42.87 | 42.76 | 42.87 | 42.87 | 350 |
03 Jun 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
31 May 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
30 May 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
29 May 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
28 May 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
27 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
24 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
23 May 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
22 May 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
21 May 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
20 May 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
17 May 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
16 May 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
15 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
14 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
13 May 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
10 May 2024 | 44.47 | 44.47 | 44.44 | 44.44 | 44.44 | 50 |
09 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
08 May 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
07 May 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
06 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
03 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
02 May 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
30 Apr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
29 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
26 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
25 Apr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
24 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
23 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
22 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
19 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
18 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
17 Apr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
16 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
15 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
12 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
11 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
10 Apr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 100 |
09 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
08 Apr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
05 Apr 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
04 Apr 2024 | 45.06 | 45.06 | 45.03 | 45.03 | 45.03 | 22 |
03 Apr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
03 Apr 2024 | 0.4 Dividend | |||||
02 Apr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.08 | - |
28 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.50 | - |
27 Mar 2024 | 45.63 | 45.77 | 45.63 | 45.77 | 45.38 | 60 |
26 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.41 | - |
25 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.59 | - |
22 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.61 | - |
21 Mar 2024 | 45.54 | 46.15 | 45.54 | 46.15 | 45.76 | 3 |
20 Mar 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 44.85 | - |
19 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 44.87 | - |
18 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.62 | - |
15 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.26 | - |
14 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.44 | - |
13 Mar 2024 | 45.67 | 45.74 | 45.67 | 45.74 | 45.35 | 350 |
12 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.62 | - |
11 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.81 | - |
08 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.16 | - |
07 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.52 | - |
06 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.57 | - |
05 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.67 | - |
04 Mar 2024 | 44.40 | 44.69 | 44.40 | 44.69 | 44.31 | 100 |
01 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.26 | - |
29 Feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.81 | - |
28 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.19 | - |
27 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.12 | - |
26 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.61 | - |
23 Feb 2024 | 44.83 | 44.96 | 44.83 | 44.96 | 44.57 | 500 |
22 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.16 | - |
21 Feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.25 | - |
20 Feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.15 | - |
19 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.44 | 50 |
16 Feb 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.05 | - |
15 Feb 2024 | 44.06 | 44.28 | 44.06 | 44.28 | 43.89 | 23 |
14 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.85 | - |
13 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.93 | - |
12 Feb 2024 | 46.71 | 46.71 | 46.51 | 46.51 | 46.11 | 26 |
09 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.71 | - |
08 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |