Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 46.30 | 46.30 | 46.30 | 46.47 | 46.47 | 150 |
04 Jul 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
03 Jul 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
02 Jul 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
01 Jul 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
28 Jun 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
27 Jun 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
26 Jun 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
25 Jun 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
24 Jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
21 Jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
20 Jun 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
19 Jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
18 Jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
17 Jun 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
14 Jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
13 Jun 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
12 Jun 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
11 Jun 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
10 Jun 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
07 Jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
06 Jun 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
05 Jun 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
04 Jun 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
03 Jun 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
31 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
30 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
29 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
28 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
27 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
27 May 2024 | 2.7 Dividend | |||||
24 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 44.30 | - |
23 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 44.66 | - |
22 May 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.65 | - |
21 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 44.97 | - |
20 May 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 44.90 | - |
17 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.45 | - |
16 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 43.43 | - |
15 May 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 43.01 | - |
14 May 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 42.35 | - |
13 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.24 | 150 |
10 May 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 42.97 | - |
09 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.82 | - |
08 May 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 43.22 | - |
07 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 42.38 | - |
06 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.11 | - |
03 May 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 42.42 | - |
02 May 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 41.30 | - |
30 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.76 | - |
29 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 41.52 | - |
26 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 42.17 | - |
25 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.76 | - |
24 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 41.88 | - |
23 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 41.11 | - |
22 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 40.73 | - |
19 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 39.36 | - |
18 Apr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 39.62 | - |
17 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 38.94 | - |
16 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 38.70 | - |
15 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.95 | - |
12 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 40.28 | - |
11 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 40.50 | - |
10 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 40.20 | - |
09 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.03 | - |
08 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 39.96 | - |
05 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 39.17 | - |
04 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 39.33 | - |
03 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 39.26 | - |
02 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 38.87 | - |
28 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 38.43 | - |
27 Mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 37.77 | - |
26 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 37.76 | - |
25 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 37.64 | - |
22 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 37.64 | - |
21 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 37.47 | - |
20 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 36.91 | - |
19 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 36.65 | - |
18 Mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 36.56 | - |
15 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 35.42 | - |
14 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.63 | - |
13 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 35.38 | - |
12 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 35.55 | - |
11 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 35.17 | - |
08 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 35.53 | - |
07 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.25 | - |
06 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 34.91 | - |
05 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 34.80 | - |
04 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 35.22 | - |
01 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.03 | - |
29 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 35.91 | - |
28 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 36.64 | - |
27 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 36.51 | - |
26 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 36.87 | - |
23 Feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 37.34 | - |
22 Feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.08 | - |
21 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
20 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.71 | - |
19 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 36.89 | - |
16 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 36.81 | - |
15 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 37.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |