Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 80 |
04 Jul 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
03 Jul 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
02 Jul 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
01 Jul 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
28 Jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
27 Jun 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
26 Jun 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
25 Jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
24 Jun 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
21 Jun 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
20 Jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
19 Jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
18 Jun 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
17 Jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
14 Jun 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
13 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
12 Jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
11 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
10 Jun 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
07 Jun 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
06 Jun 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
05 Jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
05 Jun 2024 | 0.275 Dividend | |||||
04 Jun 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.97 | - |
03 Jun 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.97 | - |
31 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.73 | - |
30 May 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.58 | - |
29 May 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.37 | - |
28 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.22 | - |
27 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.22 | - |
24 May 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.42 | - |
23 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.57 | - |
22 May 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.01 | - |
21 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.96 | - |
20 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.21 | - |
17 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.16 | - |
16 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.96 | - |
15 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.51 | - |
14 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.76 | - |
13 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | - |
10 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.71 | - |
09 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | - |
08 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.41 | - |
07 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.16 | - |
06 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.96 | - |
03 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.21 | - |
02 May 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.61 | - |
30 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.50 | - |
29 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.50 | - |
26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.70 | - |
25 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.35 | - |
24 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.85 | - |
23 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.05 | - |
22 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.95 | - |
19 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.24 | - |
18 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.14 | - |
17 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.99 | - |
16 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.04 | - |
15 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.58 | - |
12 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.07 | - |
11 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.07 | - |
10 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.43 | - |
09 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.43 | - |
08 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.37 | - |
05 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.07 | - |
04 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.07 | - |
03 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.37 | - |
02 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.97 | - |
28 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.25 | - |
27 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.66 | - |
26 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.62 | - |
25 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.30 | - |
22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.67 | 80 |
21 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.40 | - |
20 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.70 | - |
19 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.62 | - |
18 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.09 | - |
15 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.86 | 60 |
14 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.65 | - |
13 Mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.81 | - |
12 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.77 | - |
11 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.66 | - |
08 Mar 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.91 | - |
07 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.37 | - |
06 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.40 | - |
05 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.99 | - |
04 Mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.11 | - |
01 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | - |
29 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.98 | - |
28 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.20 | - |
27 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.21 | - |
26 Feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.61 | - |
23 Feb 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.00 | - |
22 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.01 | - |
21 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.41 | - |
20 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.41 | - |
19 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.87 | - |
16 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.64 | - |
15 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |