Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
13 Jun 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
12 Jun 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
11 Jun 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
10 Jun 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
07 Jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
06 Jun 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
05 Jun 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
04 Jun 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
03 Jun 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
31 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
30 May 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
29 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
28 May 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
27 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
27 May 2024 | 2.7 Dividend | |||||
24 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 44.30 | - |
23 May 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 44.62 | - |
22 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 44.66 | - |
21 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 44.97 | - |
20 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 44.87 | - |
17 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.45 | - |
16 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 43.43 | - |
15 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 43.02 | - |
14 May 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 42.35 | - |
13 May 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 42.98 | 100 |
10 May 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 42.95 | - |
09 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.82 | - |
08 May 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 43.22 | - |
07 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 42.41 | - |
06 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.11 | - |
03 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 42.49 | - |
02 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 41.32 | - |
30 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.76 | - |
29 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 41.52 | - |
26 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 42.14 | - |
25 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.76 | - |
24 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 41.88 | - |
23 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 41.11 | - |
22 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 40.77 | - |
19 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 39.34 | - |
18 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 39.63 | - |
17 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 39.05 | - |
16 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 38.76 | - |
15 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.95 | - |
12 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.25 | - |
11 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 40.51 | - |
10 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.25 | - |
09 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 40.05 | - |
08 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 39.96 | - |
05 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 39.45 | - |
04 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 39.33 | - |
03 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 39.16 | - |
02 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 38.81 | - |
28 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 38.44 | - |
27 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 37.73 | - |
26 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 37.71 | - |
25 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.70 | - |
22 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 37.63 | - |
21 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 37.47 | - |
20 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 36.91 | - |
19 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 36.61 | - |
18 Mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 36.56 | - |
15 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 35.41 | - |
14 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.63 | - |
13 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 35.36 | - |
12 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 35.55 | - |
11 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 35.19 | - |
08 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 35.55 | - |
07 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 35.26 | - |
06 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.94 | - |
05 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 35.23 | - |
04 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 35.23 | - |
01 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 35.10 | - |
29 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 36.47 | - |
28 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 36.72 | - |
27 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 36.50 | - |
26 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 36.91 | - |
23 Feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 37.37 | - |
22 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.09 | - |
21 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
20 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.71 | - |
19 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 36.89 | - |
16 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.12 | - |
15 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 37.45 | - |
14 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 37.44 | - |
13 Feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.19 | - |
12 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.00 | - |
09 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 36.45 | - |
08 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 36.68 | - |
07 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 37.58 | - |
06 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 37.74 | - |
05 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 37.82 | - |
02 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.70 | - |
01 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 37.35 | - |
31 Jan 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 37.82 | - |
30 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.26 | - |
29 Jan 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 37.39 | - |
26 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 37.07 | - |
25 Jan 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |