Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 41.04 | 41.06 | 40.76 | 40.76 | 40.76 | 989 |
28 Jun 2024 | 40.92 | 41.06 | 40.26 | 40.44 | 40.44 | 4,434 |
27 Jun 2024 | 40.50 | 40.90 | 40.38 | 40.46 | 40.46 | 10,492 |
26 Jun 2024 | 40.18 | 40.74 | 40.18 | 40.36 | 40.36 | 3,440 |
25 Jun 2024 | 39.96 | 40.68 | 39.96 | 40.26 | 40.26 | 6,187 |
24 Jun 2024 | 39.42 | 39.86 | 39.20 | 39.76 | 39.76 | 9,063 |
21 Jun 2024 | 39.62 | 39.62 | 39.12 | 39.12 | 39.12 | 6,369 |
20 Jun 2024 | 39.26 | 39.70 | 39.26 | 39.50 | 39.50 | 6,917 |
19 Jun 2024 | 39.52 | 39.88 | 39.18 | 39.32 | 39.32 | 6,787 |
18 Jun 2024 | 39.06 | 39.40 | 38.82 | 39.02 | 39.02 | 6,582 |
17 Jun 2024 | 39.24 | 39.36 | 38.78 | 38.82 | 38.82 | 10,808 |
14 Jun 2024 | 39.34 | 39.36 | 38.60 | 39.26 | 39.26 | 27,303 |
13 Jun 2024 | 40.26 | 40.54 | 38.98 | 39.66 | 39.66 | 18,225 |
12 Jun 2024 | 41.02 | 41.22 | 40.40 | 40.62 | 40.62 | 10,437 |
11 Jun 2024 | 41.80 | 41.90 | 41.14 | 41.26 | 41.26 | 5,962 |
10 Jun 2024 | 40.94 | 41.80 | 40.78 | 41.80 | 41.80 | 12,309 |
07 Jun 2024 | 41.40 | 41.44 | 40.90 | 41.02 | 41.02 | 8,224 |
06 Jun 2024 | 41.28 | 41.34 | 40.50 | 41.34 | 41.34 | 16,051 |
05 Jun 2024 | 40.48 | 41.50 | 40.10 | 41.02 | 41.02 | 39,465 |
05 Jun 2024 | 2.1 Dividend | |||||
04 Jun 2024 | 45.78 | 46.26 | 44.72 | 45.16 | 43.06 | 26,991 |
03 Jun 2024 | 46.78 | 47.22 | 46.00 | 46.30 | 44.15 | 26,001 |
31 May 2024 | 45.20 | 46.04 | 45.06 | 45.80 | 43.67 | 6,606 |
30 May 2024 | 45.56 | 45.68 | 45.16 | 45.20 | 43.10 | 5,133 |
29 May 2024 | 46.44 | 46.76 | 45.36 | 45.64 | 43.52 | 33,261 |
28 May 2024 | 46.72 | 46.90 | 46.30 | 46.30 | 44.15 | 11,063 |
27 May 2024 | 46.50 | 47.24 | 46.48 | 47.00 | 44.81 | 10,454 |
24 May 2024 | 46.76 | 46.78 | 46.34 | 46.42 | 44.26 | 13,582 |
23 May 2024 | 46.70 | 47.12 | 46.50 | 46.90 | 44.72 | 8,669 |
22 May 2024 | 47.84 | 47.84 | 46.46 | 46.48 | 44.32 | 18,516 |
21 May 2024 | 47.78 | 48.32 | 47.58 | 48.32 | 46.07 | 19,731 |
20 May 2024 | 47.52 | 48.00 | 47.40 | 47.40 | 45.20 | 11,431 |
17 May 2024 | 46.66 | 47.58 | 46.66 | 47.40 | 45.20 | 4,207 |
16 May 2024 | 47.02 | 47.24 | 46.60 | 46.60 | 44.43 | 8,160 |
15 May 2024 | 47.58 | 47.58 | 46.76 | 46.86 | 44.68 | 10,332 |
14 May 2024 | 47.68 | 47.80 | 47.22 | 47.22 | 45.02 | 8,837 |
13 May 2024 | 47.24 | 47.46 | 46.98 | 47.16 | 44.97 | 14,582 |
10 May 2024 | 46.66 | 47.22 | 46.62 | 46.98 | 44.80 | 15,110 |
09 May 2024 | 45.32 | 46.68 | 45.10 | 46.68 | 44.51 | 12,255 |
08 May 2024 | 44.90 | 45.40 | 44.60 | 45.40 | 43.29 | 5,486 |
07 May 2024 | 44.42 | 44.94 | 44.36 | 44.88 | 42.79 | 3,649 |
06 May 2024 | 44.44 | 44.54 | 44.10 | 44.36 | 42.30 | 15,474 |
03 May 2024 | 44.02 | 44.94 | 43.82 | 44.08 | 42.03 | 6,473 |
02 May 2024 | 44.10 | 44.14 | 43.32 | 43.98 | 41.93 | 8,351 |
30 Apr 2024 | 44.82 | 45.90 | 44.50 | 44.84 | 42.75 | 26,895 |
29 Apr 2024 | 43.48 | 43.82 | 43.46 | 43.62 | 41.59 | 9,280 |
26 Apr 2024 | 43.52 | 43.78 | 43.10 | 43.10 | 41.10 | 4,871 |
25 Apr 2024 | 43.42 | 43.48 | 43.10 | 43.36 | 41.34 | 3,216 |
24 Apr 2024 | 43.84 | 43.92 | 43.12 | 43.14 | 41.13 | 5,090 |
23 Apr 2024 | 43.82 | 44.02 | 43.50 | 43.82 | 41.78 | 11,324 |
22 Apr 2024 | 43.80 | 43.80 | 43.18 | 43.42 | 41.40 | 5,626 |
19 Apr 2024 | 44.14 | 44.14 | 43.10 | 43.44 | 41.42 | 4,479 |
18 Apr 2024 | 44.10 | 44.10 | 43.58 | 44.10 | 42.05 | 3,979 |
17 Apr 2024 | 43.92 | 44.20 | 43.78 | 43.96 | 41.92 | 1,006 |
16 Apr 2024 | 44.12 | 44.40 | 43.60 | 44.26 | 42.20 | 3,578 |
15 Apr 2024 | 44.90 | 45.00 | 44.40 | 44.70 | 42.62 | 8,017 |
12 Apr 2024 | 44.06 | 45.00 | 44.00 | 44.84 | 42.75 | 4,777 |
11 Apr 2024 | 43.82 | 44.40 | 43.22 | 43.88 | 41.84 | 9,276 |
10 Apr 2024 | 44.00 | 44.00 | 42.82 | 43.58 | 41.55 | 14,624 |
09 Apr 2024 | 44.90 | 44.90 | 43.84 | 44.10 | 42.05 | 11,732 |
08 Apr 2024 | 45.26 | 45.40 | 45.00 | 45.18 | 43.08 | 4,971 |
05 Apr 2024 | 45.02 | 45.58 | 44.98 | 45.58 | 43.46 | 18,018 |
04 Apr 2024 | 44.84 | 45.00 | 44.40 | 45.00 | 42.91 | 7,102 |
03 Apr 2024 | 44.34 | 44.70 | 44.22 | 44.66 | 42.58 | 5,344 |
02 Apr 2024 | 44.44 | 45.00 | 44.06 | 44.52 | 42.45 | 15,641 |
28 Mar 2024 | 43.23 | 43.87 | 43.23 | 43.43 | 41.41 | 9,116 |
27 Mar 2024 | 43.20 | 43.20 | 42.90 | 42.90 | 40.91 | 5,557 |
26 Mar 2024 | 43.21 | 43.53 | 43.20 | 43.20 | 41.19 | 3,194 |
25 Mar 2024 | 43.22 | 43.48 | 42.93 | 43.10 | 41.10 | 5,073 |
22 Mar 2024 | 42.59 | 43.50 | 42.50 | 42.72 | 40.73 | 7,349 |
21 Mar 2024 | 42.80 | 43.07 | 42.46 | 42.52 | 40.54 | 9,258 |
20 Mar 2024 | 42.17 | 42.77 | 42.05 | 42.64 | 40.66 | 7,089 |
19 Mar 2024 | 41.98 | 42.40 | 41.78 | 42.32 | 40.35 | 4,279 |
18 Mar 2024 | 41.64 | 42.07 | 41.54 | 42.05 | 40.09 | 4,988 |
15 Mar 2024 | 41.73 | 42.18 | 41.52 | 41.68 | 39.74 | 7,545 |
14 Mar 2024 | 41.42 | 41.86 | 41.19 | 41.86 | 39.91 | 9,983 |
13 Mar 2024 | 40.47 | 41.60 | 40.41 | 41.60 | 39.67 | 5,691 |
12 Mar 2024 | 40.27 | 40.83 | 40.26 | 40.31 | 38.44 | 7,097 |
11 Mar 2024 | 39.89 | 40.37 | 39.83 | 40.15 | 38.28 | 14,232 |
08 Mar 2024 | 40.37 | 40.42 | 40.00 | 40.03 | 38.17 | 1,700 |
07 Mar 2024 | 40.50 | 40.50 | 39.91 | 40.04 | 38.18 | 9,220 |
06 Mar 2024 | 40.75 | 41.09 | 40.42 | 40.74 | 38.85 | 9,931 |
05 Mar 2024 | 40.38 | 41.00 | 40.10 | 41.00 | 39.09 | 6,713 |
04 Mar 2024 | 41.10 | 41.36 | 40.57 | 40.57 | 38.68 | 4,514 |
01 Mar 2024 | 41.02 | 41.10 | 40.77 | 40.93 | 39.03 | 4,042 |
29 Feb 2024 | 40.51 | 41.13 | 40.49 | 40.96 | 39.06 | 1,030 |
28 Feb 2024 | 40.68 | 40.73 | 40.50 | 40.50 | 38.62 | 1,785 |
27 Feb 2024 | 40.48 | 41.08 | 40.33 | 40.88 | 38.98 | 3,775 |
26 Feb 2024 | 40.55 | 40.62 | 40.12 | 40.41 | 38.53 | 5,725 |
23 Feb 2024 | 41.42 | 41.43 | 40.43 | 40.81 | 38.91 | 12,819 |
22 Feb 2024 | 42.18 | 42.36 | 41.39 | 41.50 | 39.57 | 9,939 |
21 Feb 2024 | 40.82 | 42.00 | 40.75 | 41.35 | 39.43 | 10,916 |
20 Feb 2024 | 41.20 | 41.66 | 40.86 | 41.16 | 39.25 | 7,875 |
19 Feb 2024 | 41.20 | 41.49 | 40.76 | 41.38 | 39.46 | 9,231 |
16 Feb 2024 | 40.27 | 41.11 | 40.27 | 40.89 | 38.99 | 8,904 |
15 Feb 2024 | 40.25 | 40.43 | 39.73 | 40.43 | 38.55 | 6,288 |
14 Feb 2024 | 40.37 | 40.49 | 39.98 | 40.28 | 38.41 | 10,916 |
13 Feb 2024 | 40.16 | 40.80 | 40.07 | 40.45 | 38.57 | 8,500 |
12 Feb 2024 | 39.52 | 40.05 | 39.32 | 40.05 | 38.19 | 12,860 |
09 Feb 2024 | 39.80 | 39.80 | 39.36 | 39.65 | 37.81 | 9,256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |