Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
03 Jul 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
02 Jul 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
01 Jul 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
28 Jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
27 Jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
26 Jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
25 Jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
24 Jun 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
21 Jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
20 Jun 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
18 Jun 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
17 Jun 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
14 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
13 Jun 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
12 Jun 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
11 Jun 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
10 Jun 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
07 Jun 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
06 Jun 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
05 Jun 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
04 Jun 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
03 Jun 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
31 May 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
30 May 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
29 May 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
28 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
24 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
23 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
22 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
21 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
20 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
17 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
16 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
15 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
14 May 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
13 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
10 May 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
09 May 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
08 May 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
07 May 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
06 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
03 May 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
02 May 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
01 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
30 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
29 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
26 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
25 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
24 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
23 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
22 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
19 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
18 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
17 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
16 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
15 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
12 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
11 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
10 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
09 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
08 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
05 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
04 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
03 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
02 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
01 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
28 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
28 Mar 2024 | 0.143 Dividend | |||||
27 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.40 | - |
26 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.18 | - |
25 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.24 | - |
22 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.40 | - |
21 Mar 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.39 | - |
20 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.34 | - |
19 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.07 | - |
18 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.81 | - |
15 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.66 | - |
14 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.93 | - |
13 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.03 | - |
12 Mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.08 | - |
11 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.72 | - |
08 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.82 | - |
07 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.01 | - |
06 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.66 | - |
05 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.48 | - |
04 Mar 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.68 | - |
01 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.78 | - |
29 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.51 | - |
28 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.37 | - |
27 Feb 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.40 | - |
26 Feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.47 | - |
23 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.56 | - |
22 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.52 | - |
21 Feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.85 | - |
20 Feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.85 | - |
16 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.03 | - |
15 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.20 | - |
14 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |