Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 20 |
21 Jun 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
20 Jun 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
19 Jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
18 Jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
17 Jun 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
14 Jun 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
13 Jun 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
12 Jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
11 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
10 Jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
07 Jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
06 Jun 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
05 Jun 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
04 Jun 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
03 Jun 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
31 May 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
31 May 2024 | 0.6675 Dividend | |||||
30 May 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.37 | - |
29 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 47.75 | - |
28 May 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 47.90 | - |
27 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 47.78 | - |
24 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.73 | - |
23 May 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.65 | - |
22 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 48.82 | - |
21 May 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.62 | - |
20 May 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.18 | - |
17 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.24 | - |
16 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.08 | - |
15 May 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.00 | - |
14 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.31 | - |
13 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.45 | - |
10 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.35 | - |
09 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.68 | - |
08 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 47.70 | - |
07 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 46.97 | - |
06 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.99 | - |
03 May 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.14 | - |
02 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 46.97 | - |
30 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.94 | - |
29 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.34 | - |
26 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 46.82 | - |
25 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.94 | - |
24 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.59 | - |
23 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.70 | - |
22 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.04 | - |
19 Apr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 44.61 | - |
18 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | - |
17 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.37 | - |
16 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.29 | - |
15 Apr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.24 | - |
12 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.04 | - |
11 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.66 | - |
10 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.97 | - |
09 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.14 | - |
08 Apr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.04 | - |
05 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.23 | - |
04 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.12 | - |
03 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.36 | - |
02 Apr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.00 | - |
28 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.08 | - |
27 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.48 | - |
26 Mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 43.77 | - |
25 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.90 | - |
22 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 43.99 | - |
21 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.27 | - |
20 Mar 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.91 | - |
19 Mar 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.92 | - |
18 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.34 | - |
15 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.02 | - |
14 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.28 | - |
13 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.31 | - |
12 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.89 | - |
11 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 42.91 | - |
08 Mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.07 | - |
07 Mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.40 | - |
06 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 41.72 | - |
05 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.20 | - |
04 Mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.51 | - |
01 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 43.55 | - |
29 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.22 | - |
29 Feb 2024 | 0.6675 Dividend | |||||
28 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 42.70 | - |
27 Feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 41.51 | - |
26 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 42.75 | - |
23 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 40.80 | - |
22 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.42 | - |
21 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.57 | - |
20 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 41.10 | - |
19 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 41.22 | - |
16 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 40.87 | - |
15 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 40.48 | - |
14 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 40.10 | - |
13 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 40.61 | - |
12 Feb 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.08 | - |
09 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 39.66 | - |
08 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 39.94 | - |
07 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.55 | - |
06 Feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.24 | - |
05 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 40.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |