Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 46.75 | 47.24 | 46.75 | 47.24 | 47.24 | - |
27 Jun 2024 | 46.45 | 47.26 | 46.45 | 47.26 | 47.26 | - |
26 Jun 2024 | 46.83 | 47.01 | 46.83 | 47.01 | 47.01 | - |
25 Jun 2024 | 46.88 | 47.34 | 46.88 | 47.34 | 47.34 | 150 |
24 Jun 2024 | 46.83 | 47.61 | 46.83 | 47.61 | 47.61 | - |
21 Jun 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
20 Jun 2024 | 45.39 | 46.85 | 45.39 | 46.85 | 46.85 | - |
19 Jun 2024 | 45.35 | 45.35 | 45.28 | 45.28 | 45.28 | - |
18 Jun 2024 | 45.25 | 45.86 | 45.25 | 45.86 | 45.86 | - |
17 Jun 2024 | 44.66 | 45.62 | 44.66 | 45.62 | 45.62 | - |
14 Jun 2024 | 45.64 | 45.64 | 45.09 | 45.09 | 45.09 | - |
13 Jun 2024 | 45.51 | 46.12 | 45.51 | 46.12 | 46.12 | - |
12 Jun 2024 | 45.92 | 46.06 | 45.92 | 46.06 | 46.06 | - |
11 Jun 2024 | 46.95 | 46.95 | 46.36 | 46.36 | 46.36 | - |
10 Jun 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
07 Jun 2024 | 46.81 | 47.95 | 46.81 | 47.95 | 47.95 | - |
06 Jun 2024 | 46.92 | 47.19 | 46.92 | 47.19 | 47.19 | - |
05 Jun 2024 | 47.49 | 47.49 | 47.46 | 47.46 | 47.46 | - |
04 Jun 2024 | 48.60 | 48.60 | 47.92 | 47.92 | 47.92 | - |
03 Jun 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
31 May 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
30 May 2024 | 47.41 | 48.70 | 47.41 | 48.70 | 48.70 | - |
29 May 2024 | 47.30 | 48.38 | 47.30 | 48.38 | 48.38 | - |
28 May 2024 | 47.78 | 47.97 | 47.78 | 47.97 | 47.97 | - |
27 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
24 May 2024 | 47.74 | 48.60 | 47.74 | 48.30 | 48.30 | 12 |
23 May 2024 | 48.23 | 48.23 | 48.19 | 48.19 | 48.19 | - |
22 May 2024 | 47.87 | 48.79 | 47.87 | 48.79 | 48.79 | - |
21 May 2024 | 47.52 | 48.35 | 47.52 | 48.35 | 48.35 | - |
20 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
17 May 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
16 May 2024 | 47.62 | 48.44 | 47.62 | 48.44 | 48.44 | - |
15 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
14 May 2024 | 48.38 | 48.67 | 48.38 | 48.67 | 48.67 | - |
13 May 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
10 May 2024 | 48.37 | 49.17 | 48.37 | 49.17 | 49.17 | - |
09 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
08 May 2024 | 48.13 | 48.77 | 48.13 | 48.77 | 48.77 | - |
07 May 2024 | 47.86 | 48.74 | 47.86 | 48.74 | 48.74 | - |
06 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
03 May 2024 | 47.76 | 47.76 | 47.75 | 47.75 | 47.75 | - |
02 May 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
30 Apr 2024 | 46.94 | 47.47 | 46.94 | 47.47 | 47.47 | - |
29 Apr 2024 | 46.78 | 47.38 | 46.78 | 47.38 | 47.38 | - |
26 Apr 2024 | 47.27 | 47.28 | 47.27 | 47.28 | 47.28 | - |
25 Apr 2024 | 47.34 | 47.71 | 47.34 | 47.71 | 47.71 | - |
25 Apr 2024 | 0.365 Dividend | |||||
24 Apr 2024 | 47.77 | 48.39 | 47.77 | 48.39 | 48.02 | - |
23 Apr 2024 | 47.99 | 48.27 | 47.99 | 48.27 | 47.91 | - |
22 Apr 2024 | 47.68 | 48.59 | 47.68 | 48.59 | 48.22 | - |
19 Apr 2024 | 46.86 | 48.07 | 46.86 | 48.07 | 47.71 | - |
18 Apr 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.07 | - |
17 Apr 2024 | 46.74 | 46.89 | 46.74 | 46.89 | 46.54 | - |
16 Apr 2024 | 46.33 | 47.30 | 46.33 | 47.30 | 46.94 | - |
15 Apr 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.36 | - |
12 Apr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.10 | - |
11 Apr 2024 | 46.90 | 46.90 | 46.70 | 46.70 | 46.35 | - |
10 Apr 2024 | 46.98 | 47.44 | 46.98 | 47.44 | 47.08 | - |
09 Apr 2024 | 48.72 | 48.72 | 47.26 | 47.26 | 46.90 | - |
08 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.49 | - |
05 Apr 2024 | 48.61 | 49.38 | 48.61 | 49.38 | 49.01 | - |
04 Apr 2024 | 49.43 | 49.43 | 49.10 | 49.10 | 48.73 | - |
03 Apr 2024 | 49.51 | 50.04 | 49.51 | 50.04 | 49.66 | - |
02 Apr 2024 | 49.47 | 50.12 | 49.47 | 50.12 | 49.74 | - |
28 Mar 2024 | 49.45 | 49.60 | 49.45 | 49.60 | 49.23 | - |
27 Mar 2024 | 48.90 | 49.45 | 48.90 | 49.45 | 49.08 | - |
26 Mar 2024 | 48.70 | 48.95 | 48.70 | 48.95 | 48.58 | - |
25 Mar 2024 | 47.90 | 48.90 | 47.90 | 48.90 | 48.53 | - |
22 Mar 2024 | 48.30 | 48.30 | 48.10 | 48.10 | 47.74 | - |
21 Mar 2024 | 48.35 | 48.40 | 48.35 | 48.40 | 48.03 | - |
20 Mar 2024 | 47.90 | 48.40 | 47.90 | 48.40 | 48.03 | - |
19 Mar 2024 | 47.55 | 48.10 | 47.55 | 48.10 | 47.74 | - |
18 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.14 | - |
15 Mar 2024 | 47.15 | 47.70 | 47.15 | 47.70 | 47.34 | - |
14 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.35 | - |
13 Mar 2024 | 46.30 | 46.60 | 46.30 | 46.60 | 46.25 | - |
12 Mar 2024 | 45.75 | 46.45 | 45.75 | 46.45 | 46.10 | - |
11 Mar 2024 | 45.25 | 45.95 | 45.25 | 45.95 | 45.60 | - |
08 Mar 2024 | 46.35 | 46.35 | 45.95 | 45.95 | 45.60 | - |
07 Mar 2024 | 45.65 | 46.85 | 45.65 | 46.85 | 46.50 | 40 |
06 Mar 2024 | 45.85 | 46.20 | 45.85 | 46.20 | 45.85 | - |
05 Mar 2024 | 45.05 | 46.35 | 45.05 | 46.35 | 46.00 | - |
04 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
01 Mar 2024 | 45.15 | 45.25 | 45.15 | 45.25 | 44.91 | - |
29 Feb 2024 | 44.85 | 45.85 | 44.85 | 45.85 | 45.50 | - |
28 Feb 2024 | 44.80 | 45.55 | 44.80 | 45.55 | 45.21 | - |
27 Feb 2024 | 44.70 | 45.40 | 44.70 | 45.40 | 45.06 | - |
26 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
23 Feb 2024 | 45.00 | 45.85 | 45.00 | 45.85 | 45.50 | - |
22 Feb 2024 | 44.60 | 45.65 | 44.60 | 45.65 | 45.31 | - |
21 Feb 2024 | 44.80 | 45.10 | 44.80 | 45.10 | 44.76 | - |
20 Feb 2024 | 44.55 | 45.30 | 44.55 | 45.30 | 44.96 | - |
19 Feb 2024 | 44.60 | 44.65 | 44.60 | 44.65 | 44.31 | - |
16 Feb 2024 | 44.60 | 45.35 | 44.60 | 45.35 | 45.01 | - |
15 Feb 2024 | 44.60 | 45.05 | 44.60 | 45.05 | 44.71 | - |
14 Feb 2024 | 44.30 | 45.05 | 44.30 | 45.05 | 44.71 | - |
13 Feb 2024 | 44.30 | 44.60 | 44.30 | 44.60 | 44.26 | - |
12 Feb 2024 | 43.55 | 44.90 | 43.55 | 44.90 | 44.56 | - |
09 Feb 2024 | 43.25 | 44.05 | 43.25 | 44.05 | 43.72 | - |
08 Feb 2024 | 43.25 | 43.75 | 43.25 | 43.75 | 43.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |