Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
02 Jul 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
01 Jul 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
28 Jun 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
27 Jun 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
26 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
25 Jun 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
24 Jun 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
21 Jun 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
20 Jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
18 Jun 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
17 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
14 Jun 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
14 Jun 2024 | 0.037 Dividend | |||||
13 Jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.16 | - |
12 Jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.05 | - |
11 Jun 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.69 | - |
10 Jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.61 | - |
07 Jun 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.45 | - |
06 Jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.49 | - |
05 Jun 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.51 | - |
04 Jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.99 | - |
03 Jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.92 | - |
31 May 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.82 | - |
30 May 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.55 | - |
29 May 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.89 | - |
28 May 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.15 | - |
24 May 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.07 | - |
23 May 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.79 | - |
22 May 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.10 | - |
21 May 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.24 | - |
20 May 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.12 | - |
17 May 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.10 | - |
16 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | - |
15 May 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.12 | - |
14 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.64 | - |
13 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.44 | - |
10 May 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.49 | - |
09 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.44 | - |
08 May 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.24 | - |
07 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.26 | - |
06 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.21 | - |
03 May 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.78 | - |
02 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.32 | - |
01 May 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.01 | - |
30 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.09 | - |
29 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.68 | - |
26 Apr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.63 | - |
25 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.22 | - |
24 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.43 | - |
23 Apr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.44 | - |
22 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.98 | - |
19 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.65 | - |
18 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.04 | - |
17 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.15 | - |
16 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.35 | - |
15 Apr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.44 | - |
12 Apr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.90 | - |
11 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.44 | - |
10 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.12 | - |
09 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.44 | - |
08 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.40 | - |
05 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.43 | - |
04 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.97 | - |
03 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.46 | - |
02 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.40 | - |
01 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.68 | - |
28 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.71 | - |
27 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.69 | - |
26 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.40 | - |
25 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.47 | - |
22 Mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.58 | - |
21 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.63 | - |
20 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.47 | - |
19 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.11 | - |
18 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.92 | - |
15 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.67 | - |
15 Mar 2024 | 0.013 Dividend | |||||
14 Mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.99 | - |
13 Mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.06 | - |
12 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.09 | - |
11 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.66 | - |
08 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.74 | - |
07 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.98 | - |
06 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.56 | - |
05 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.41 | - |
04 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.81 | - |
01 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.87 | - |
29 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.56 | - |
28 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.33 | - |
27 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.39 | - |
26 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.34 | - |
23 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.50 | - |
22 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.50 | - |
21 Feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.72 | - |
20 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.70 | - |
16 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.99 | - |
15 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.19 | - |
14 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.00 | - |
13 Feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |