Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
27 Jun 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
26 Jun 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
25 Jun 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
24 Jun 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
21 Jun 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
20 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
19 Jun 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
18 Jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
17 Jun 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
14 Jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
13 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
12 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
11 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
10 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
07 Jun 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
06 Jun 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
05 Jun 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
04 Jun 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
31 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
31 May 2024 | 0.27 Dividend | |||||
30 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.77 | 1 |
29 May 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.47 | - |
28 May 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.68 | - |
27 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.82 | - |
24 May 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.58 | - |
23 May 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.66 | - |
22 May 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.75 | - |
21 May 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.07 | - |
20 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.17 | - |
17 May 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.21 | - |
16 May 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.84 | - |
15 May 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.83 | - |
14 May 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.83 | - |
13 May 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.08 | - |
10 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.38 | - |
09 May 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.04 | - |
08 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.20 | - |
07 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.64 | - |
06 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.89 | - |
03 May 2024 | 46.05 | 46.15 | 46.05 | 46.15 | 45.89 | 3 |
02 May 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.93 | 2 |
30 Apr 2024 | 49.23 | 49.23 | 49.21 | 49.21 | 48.93 | 6 |
29 Apr 2024 | 48.49 | 48.52 | 48.49 | 48.52 | 48.25 | - |
26 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.00 | - |
25 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.28 | - |
24 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.73 | - |
23 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.47 | - |
22 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.14 | - |
19 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | - |
18 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.29 | - |
17 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.05 | - |
16 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.68 | - |
15 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.06 | - |
12 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.23 | - |
11 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.45 | - |
10 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
09 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.34 | - |
08 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.71 | - |
05 Apr 2024 | 47.65 | 47.65 | 47.43 | 47.43 | 47.16 | 100 |
04 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.71 | - |
03 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.83 | - |
02 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.33 | - |
28 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
27 Mar 2024 | 47.32 | 48.00 | 47.32 | 48.00 | 47.73 | 65 |
26 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.05 | - |
25 Mar 2024 | 47.88 | 47.88 | 47.37 | 47.51 | 47.25 | 264 |
22 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.64 | - |
21 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.29 | - |
20 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.27 | - |
19 Mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.03 | - |
18 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
15 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.62 | - |
14 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.52 | - |
13 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.40 | - |
12 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.90 | - |
11 Mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.87 | - |
08 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.94 | - |
08 Mar 2024 | 0.27 Dividend | |||||
07 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.67 | - |
06 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.59 | - |
05 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.51 | - |
04 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.76 | - |
01 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.38 | - |
29 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.54 | - |
28 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.52 | - |
27 Feb 2024 | 40.35 | 40.99 | 40.35 | 40.99 | 40.52 | 150 |
26 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 39.89 | - |
23 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.43 | - |
22 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.14 | - |
21 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.76 | - |
20 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.64 | - |
19 Feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.79 | - |
16 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.11 | - |
15 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.84 | - |
14 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.05 | - |
13 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.80 | - |
12 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.77 | - |
09 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |