Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
13 Jun 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 3 |
12 Jun 2024 | 45.08 | 45.20 | 44.81 | 45.08 | 45.08 | 1,090 |
11 Jun 2024 | 44.10 | 45.58 | 44.08 | 45.58 | 45.58 | 6,055 |
10 Jun 2024 | 42.41 | 44.06 | 42.38 | 44.06 | 44.06 | 1,709 |
07 Jun 2024 | 42.10 | 42.38 | 41.94 | 42.38 | 42.38 | 46 |
07 Jun 2024 | 0.12 Dividend | |||||
06 Jun 2024 | 41.45 | 42.10 | 41.45 | 42.10 | 41.98 | 19 |
05 Jun 2024 | 41.31 | 41.53 | 41.31 | 41.53 | 41.41 | 63 |
04 Jun 2024 | 41.79 | 41.79 | 41.49 | 41.64 | 41.52 | 255 |
03 Jun 2024 | 41.24 | 42.08 | 40.89 | 41.78 | 41.66 | 1,196 |
31 May 2024 | 39.46 | 40.72 | 39.46 | 40.72 | 40.60 | 774 |
30 May 2024 | 39.18 | 39.98 | 39.18 | 39.98 | 39.87 | 4,151 |
29 May 2024 | 39.37 | 39.56 | 39.21 | 39.40 | 39.29 | 1,629 |
28 May 2024 | 40.48 | 40.57 | 39.82 | 39.85 | 39.74 | 1,621 |
27 May 2024 | 40.24 | 40.56 | 40.24 | 40.56 | 40.45 | 5 |
24 May 2024 | 40.80 | 40.80 | 40.74 | 40.74 | 40.62 | 500 |
23 May 2024 | 40.60 | 40.67 | 40.13 | 40.28 | 40.17 | 680 |
22 May 2024 | 41.28 | 41.35 | 40.69 | 40.69 | 40.57 | 2,595 |
21 May 2024 | 41.50 | 41.50 | 41.18 | 41.18 | 41.06 | 500 |
20 May 2024 | 42.03 | 42.03 | 41.97 | 41.97 | 41.86 | 223 |
17 May 2024 | 42.30 | 42.51 | 42.13 | 42.13 | 42.00 | 713 |
16 May 2024 | 42.13 | 42.24 | 42.13 | 42.24 | 42.12 | 18 |
15 May 2024 | 41.74 | 42.04 | 41.49 | 41.83 | 41.71 | 1,675 |
14 May 2024 | 41.83 | 42.18 | 41.55 | 41.55 | 41.43 | 627 |
13 May 2024 | 42.04 | 42.38 | 41.99 | 42.24 | 42.11 | 752 |
10 May 2024 | 42.21 | 42.40 | 42.04 | 42.06 | 41.95 | 355 |
09 May 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.14 | - |
08 May 2024 | 42.23 | 42.23 | 42.01 | 42.15 | 42.03 | 537 |
07 May 2024 | 41.96 | 42.22 | 41.96 | 42.22 | 42.09 | 10 |
06 May 2024 | 41.79 | 42.01 | 41.77 | 41.92 | 41.80 | 271 |
03 May 2024 | 41.66 | 42.06 | 41.54 | 41.56 | 41.45 | 635 |
02 May 2024 | 41.76 | 42.17 | 41.76 | 41.95 | 41.83 | 587 |
30 Apr 2024 | 43.16 | 43.16 | 41.76 | 41.76 | 41.64 | 53 |
29 Apr 2024 | 42.92 | 42.97 | 42.85 | 42.85 | 42.73 | 702 |
26 Apr 2024 | 42.54 | 43.00 | 42.54 | 42.75 | 42.63 | 122 |
25 Apr 2024 | 42.01 | 42.33 | 41.78 | 42.33 | 42.21 | 1,570 |
24 Apr 2024 | 42.31 | 42.33 | 41.98 | 41.98 | 41.86 | 1,078 |
23 Apr 2024 | 40.76 | 42.92 | 39.94 | 42.19 | 42.07 | 3,777 |
22 Apr 2024 | 39.81 | 40.52 | 39.81 | 40.16 | 40.05 | 135 |
19 Apr 2024 | 39.69 | 39.94 | 39.69 | 39.81 | 39.70 | 49 |
18 Apr 2024 | 40.06 | 40.06 | 39.88 | 39.92 | 39.81 | 72 |
17 Apr 2024 | 39.78 | 40.35 | 39.78 | 39.94 | 39.83 | 2,296 |
16 Apr 2024 | 39.99 | 40.10 | 39.61 | 39.88 | 39.76 | 1,272 |
15 Apr 2024 | 40.50 | 41.22 | 40.38 | 40.60 | 40.49 | 295 |
12 Apr 2024 | 41.20 | 41.24 | 40.37 | 40.53 | 40.41 | 1,367 |
11 Apr 2024 | 40.71 | 41.03 | 40.53 | 40.53 | 40.42 | 406 |
10 Apr 2024 | 41.06 | 41.22 | 40.60 | 41.17 | 41.05 | 311 |
09 Apr 2024 | 40.86 | 40.96 | 40.60 | 40.92 | 40.80 | 2,090 |
08 Apr 2024 | 40.85 | 41.24 | 40.62 | 41.03 | 40.92 | 238 |
05 Apr 2024 | 40.53 | 40.53 | 40.38 | 40.53 | 40.41 | 2,138 |
04 Apr 2024 | 41.81 | 42.19 | 41.56 | 41.92 | 41.80 | 5,439 |
03 Apr 2024 | 41.67 | 41.69 | 41.00 | 41.69 | 41.57 | 1,165 |
02 Apr 2024 | 42.46 | 42.46 | 41.74 | 41.74 | 41.62 | 762 |
28 Mar 2024 | 41.35 | 42.00 | 41.35 | 41.84 | 41.72 | 480 |
27 Mar 2024 | 40.96 | 41.10 | 40.79 | 41.04 | 40.92 | 399 |
26 Mar 2024 | 40.15 | 40.75 | 40.15 | 40.75 | 40.63 | 1,463 |
25 Mar 2024 | 39.63 | 40.37 | 39.63 | 40.37 | 40.25 | 312 |
22 Mar 2024 | 40.13 | 40.28 | 39.87 | 39.90 | 39.79 | 1,019 |
21 Mar 2024 | 39.31 | 39.72 | 39.25 | 39.67 | 39.56 | 759 |
20 Mar 2024 | 38.12 | 39.00 | 38.12 | 38.92 | 38.80 | 176 |
19 Mar 2024 | 37.86 | 38.28 | 37.86 | 38.20 | 38.09 | 26 |
18 Mar 2024 | 37.50 | 37.50 | 37.33 | 37.33 | 37.22 | 330 |
15 Mar 2024 | 36.13 | 36.97 | 36.08 | 36.94 | 36.83 | 470 |
14 Mar 2024 | 36.87 | 36.87 | 36.44 | 36.44 | 36.33 | 1 |
13 Mar 2024 | 36.15 | 36.74 | 35.90 | 36.74 | 36.64 | 232 |
12 Mar 2024 | 36.17 | 36.34 | 35.97 | 36.03 | 35.93 | 115 |
11 Mar 2024 | 35.93 | 36.34 | 35.93 | 36.34 | 36.24 | 326 |
08 Mar 2024 | 36.01 | 36.21 | 36.01 | 36.04 | 35.94 | 30 |
07 Mar 2024 | 36.76 | 36.83 | 36.21 | 36.21 | 36.10 | 293 |
06 Mar 2024 | 37.37 | 37.54 | 36.85 | 37.01 | 36.90 | 234 |
05 Mar 2024 | 37.52 | 37.66 | 37.08 | 37.08 | 36.97 | 57 |
04 Mar 2024 | 37.67 | 38.19 | 37.66 | 37.99 | 37.88 | 1,207 |
01 Mar 2024 | 37.98 | 37.98 | 37.45 | 37.60 | 37.50 | 701 |
29 Feb 2024 | 37.37 | 38.07 | 37.33 | 37.88 | 37.77 | 538 |
29 Feb 2024 | 0.12 Dividend | |||||
28 Feb 2024 | 37.10 | 37.52 | 36.88 | 37.44 | 37.22 | 265 |
27 Feb 2024 | 36.71 | 37.12 | 36.71 | 37.12 | 36.90 | 491 |
26 Feb 2024 | 36.41 | 37.31 | 36.41 | 37.08 | 36.86 | 936 |
23 Feb 2024 | 36.22 | 36.81 | 36.22 | 36.74 | 36.52 | 581 |
22 Feb 2024 | 36.38 | 36.70 | 36.38 | 36.65 | 36.42 | 758 |
21 Feb 2024 | 36.21 | 36.63 | 36.21 | 36.28 | 36.06 | 22 |
20 Feb 2024 | 35.49 | 35.80 | 35.35 | 35.60 | 35.38 | 187 |
19 Feb 2024 | 35.51 | 35.94 | 35.47 | 35.81 | 35.59 | 417 |
16 Feb 2024 | 36.15 | 36.28 | 36.02 | 36.10 | 35.89 | 947 |
15 Feb 2024 | 35.87 | 36.44 | 35.72 | 36.21 | 35.99 | 1,478 |
14 Feb 2024 | 35.86 | 36.10 | 35.76 | 35.76 | 35.54 | 2,973 |
13 Feb 2024 | 36.19 | 36.27 | 35.56 | 35.56 | 35.35 | 1,516 |
12 Feb 2024 | 35.78 | 36.49 | 35.69 | 36.49 | 36.26 | 734 |
09 Feb 2024 | 35.89 | 36.03 | 35.70 | 35.70 | 35.48 | 179 |
08 Feb 2024 | 35.85 | 36.08 | 35.74 | 35.74 | 35.52 | 208 |
07 Feb 2024 | 35.70 | 35.99 | 35.52 | 35.90 | 35.68 | 204 |
06 Feb 2024 | 34.99 | 35.90 | 34.99 | 35.83 | 35.61 | 540 |
05 Feb 2024 | 35.90 | 36.10 | 35.34 | 35.39 | 35.18 | 3,339 |
02 Feb 2024 | 35.63 | 35.81 | 35.53 | 35.80 | 35.58 | 843 |
01 Feb 2024 | 36.01 | 36.34 | 35.53 | 35.53 | 35.32 | 1,070 |
31 Jan 2024 | 35.16 | 36.45 | 34.97 | 36.42 | 36.20 | 1,147 |
30 Jan 2024 | 32.83 | 35.53 | 32.35 | 34.90 | 34.69 | 10,257 |
29 Jan 2024 | 32.46 | 32.65 | 32.46 | 32.65 | 32.45 | 1,699 |
26 Jan 2024 | 32.31 | 32.63 | 32.31 | 32.48 | 32.28 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |