Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
27 Jun 2024 | 42.46 | 42.46 | 42.20 | 42.20 | 42.20 | 118 |
26 Jun 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
25 Jun 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
24 Jun 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
21 Jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
20 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
19 Jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
18 Jun 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
17 Jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
14 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
13 Jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
12 Jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
11 Jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
10 Jun 2024 | 47.12 | 47.12 | 46.89 | 46.89 | 46.89 | 123 |
07 Jun 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
06 Jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
05 Jun 2024 | 48.90 | 48.90 | 48.12 | 48.12 | 48.12 | 10 |
04 Jun 2024 | 48.28 | 48.69 | 48.28 | 48.69 | 48.69 | 200 |
03 Jun 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
31 May 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
30 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
29 May 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
28 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
27 May 2024 | 49.88 | 50.34 | 49.88 | 50.34 | 50.34 | 73 |
24 May 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
23 May 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
22 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
21 May 2024 | 50.64 | 50.64 | 50.46 | 50.46 | 50.46 | 500 |
20 May 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
17 May 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
16 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
15 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
14 May 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
13 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
10 May 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
09 May 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
08 May 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
07 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
06 May 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
03 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
02 May 2024 | 46.93 | 47.08 | 46.93 | 47.00 | 47.00 | 2,300 |
30 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
29 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
26 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
25 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
24 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
23 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
22 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
19 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
18 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
17 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
16 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
15 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
12 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
11 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
10 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
09 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
08 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
05 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
04 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
03 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
02 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
28 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
28 Mar 2024 | 2.28 Dividend | |||||
27 Mar 2024 | 51.42 | 51.98 | 51.42 | 51.98 | 49.70 | 21 |
26 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.76 | - |
25 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 48.90 | - |
22 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.59 | - |
21 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.13 | - |
20 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.30 | - |
19 Mar 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 48.48 | 11 |
18 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
15 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.00 | - |
14 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 48.27 | - |
13 Mar 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.84 | - |
12 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
11 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 48.32 | - |
08 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
07 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 48.15 | - |
06 Mar 2024 | 50.30 | 50.60 | 50.30 | 50.60 | 48.38 | 84 |
05 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.28 | - |
04 Mar 2024 | 51.18 | 51.18 | 50.00 | 50.00 | 47.81 | 100 |
01 Mar 2024 | 51.14 | 51.14 | 50.90 | 50.90 | 48.67 | 6 |
29 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.78 | - |
28 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 48.92 | - |
27 Feb 2024 | 50.70 | 50.74 | 50.70 | 50.74 | 48.51 | 200 |
26 Feb 2024 | 51.32 | 51.32 | 50.76 | 50.76 | 48.53 | 45 |
23 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.22 | - |
22 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.37 | - |
21 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.55 | - |
20 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.18 | - |
19 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.05 | - |
16 Feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 50.37 | - |
15 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 50.66 | 150 |
14 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.12 | - |
13 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.48 | - |
12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.29 | - |
09 Feb 2024 | 52.32 | 52.32 | 52.00 | 52.00 | 49.72 | 120 |
08 Feb 2024 | 52.52 | 52.52 | 52.16 | 52.30 | 50.01 | 510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |