Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
27 Jun 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
26 Jun 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
25 Jun 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
24 Jun 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
21 Jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
20 Jun 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
18 Jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
17 Jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
14 Jun 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
13 Jun 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
12 Jun 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
11 Jun 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
10 Jun 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
07 Jun 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
06 Jun 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
05 Jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
04 Jun 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
03 Jun 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
31 May 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
30 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
29 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
28 May 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
24 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
23 May 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
22 May 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
21 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
20 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
17 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
16 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
15 May 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
14 May 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
13 May 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
10 May 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
09 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
08 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
07 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
06 May 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
03 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
02 May 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
01 May 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
30 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
29 Apr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
26 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
25 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
24 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
23 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
22 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
19 Apr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
18 Apr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
17 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
16 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
15 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
12 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
11 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
10 Apr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
09 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
08 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
05 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
04 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
03 Apr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
02 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
01 Apr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
01 Apr 2024 | 0.222 Dividend | |||||
28 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.52 | - |
27 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.42 | - |
26 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.88 | - |
25 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.88 | - |
22 Mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.90 | - |
21 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.10 | - |
20 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.97 | - |
19 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.70 | - |
18 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.49 | - |
15 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.47 | - |
14 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.42 | - |
13 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.64 | - |
12 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.64 | - |
11 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.48 | - |
08 Mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.35 | - |
07 Mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.35 | - |
06 Mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.10 | - |
05 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.80 | - |
04 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.86 | - |
01 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.81 | - |
29 Feb 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.63 | - |
28 Feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.53 | - |
27 Feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.62 | - |
26 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.59 | - |
23 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.76 | - |
22 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.61 | - |
21 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.33 | - |
20 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.14 | - |
16 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.06 | - |
15 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.11 | - |
14 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.67 | - |
13 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.42 | - |
12 Feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.86 | - |
09 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.64 | - |
08 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.58 | - |
07 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |