Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
25 Jun 2024 | 46.77 | 46.77 | 46.33 | 46.35 | 46.35 | - |
24 Jun 2024 | 46.39 | 47.05 | 46.39 | 47.05 | 47.05 | - |
21 Jun 2024 | 46.24 | 46.27 | 45.99 | 45.99 | 45.99 | - |
20 Jun 2024 | 46.21 | 46.26 | 46.20 | 46.20 | 46.20 | 200 |
19 Jun 2024 | 46.37 | 46.37 | 46.11 | 46.11 | 46.11 | - |
18 Jun 2024 | 47.13 | 47.13 | 46.67 | 46.90 | 46.90 | - |
17 Jun 2024 | 47.23 | 47.23 | 46.52 | 46.92 | 46.92 | - |
14 Jun 2024 | 47.16 | 47.93 | 47.16 | 47.33 | 47.33 | - |
13 Jun 2024 | 46.96 | 47.06 | 46.87 | 47.01 | 47.01 | - |
12 Jun 2024 | 47.01 | 47.01 | 46.94 | 46.94 | 46.94 | - |
11 Jun 2024 | 47.06 | 47.06 | 46.84 | 46.86 | 46.86 | - |
10 Jun 2024 | 46.75 | 47.35 | 46.74 | 47.04 | 47.04 | - |
07 Jun 2024 | 46.80 | 47.06 | 46.80 | 47.06 | 47.06 | - |
06 Jun 2024 | 47.63 | 47.69 | 47.40 | 47.40 | 47.40 | - |
05 Jun 2024 | 47.52 | 47.52 | 47.26 | 47.26 | 47.26 | - |
04 Jun 2024 | 47.12 | 47.40 | 47.12 | 47.39 | 47.39 | 250 |
03 Jun 2024 | 47.10 | 47.86 | 47.10 | 47.23 | 47.23 | - |
31 May 2024 | 47.35 | 47.43 | 47.24 | 47.39 | 47.39 | - |
30 May 2024 | 47.37 | 47.49 | 47.27 | 47.49 | 47.49 | - |
29 May 2024 | 48.07 | 48.07 | 47.74 | 47.74 | 47.74 | - |
28 May 2024 | 48.47 | 48.67 | 48.47 | 48.64 | 48.64 | - |
27 May 2024 | 48.59 | 48.83 | 48.59 | 48.83 | 48.83 | - |
24 May 2024 | 48.68 | 48.68 | 48.54 | 48.54 | 48.54 | - |
23 May 2024 | 48.77 | 49.00 | 48.77 | 49.00 | 49.00 | - |
22 May 2024 | 48.85 | 48.97 | 48.64 | 48.71 | 48.71 | - |
21 May 2024 | 49.15 | 49.15 | 48.88 | 48.88 | 48.88 | - |
20 May 2024 | 49.97 | 50.14 | 49.95 | 49.95 | 49.95 | - |
17 May 2024 | 50.58 | 51.10 | 49.83 | 49.94 | 49.94 | - |
16 May 2024 | 49.63 | 50.92 | 49.63 | 50.82 | 50.82 | - |
15 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
14 May 2024 | 48.78 | 49.24 | 48.78 | 49.24 | 49.24 | - |
13 May 2024 | 49.50 | 49.50 | 49.09 | 49.20 | 49.20 | 30 |
10 May 2024 | 48.08 | 49.36 | 48.08 | 49.36 | 49.36 | - |
09 May 2024 | 47.81 | 47.95 | 47.70 | 47.95 | 47.95 | - |
08 May 2024 | 47.91 | 48.50 | 47.86 | 48.07 | 48.07 | - |
07 May 2024 | 47.36 | 47.45 | 47.23 | 47.45 | 47.45 | - |
06 May 2024 | 46.63 | 47.45 | 46.63 | 47.45 | 47.45 | - |
03 May 2024 | 45.65 | 46.35 | 45.65 | 46.35 | 46.35 | - |
02 May 2024 | 45.68 | 45.68 | 45.48 | 45.55 | 45.55 | 213 |
30 Apr 2024 | 46.17 | 46.17 | 45.42 | 45.46 | 45.46 | - |
29 Apr 2024 | 45.35 | 46.65 | 45.35 | 46.65 | 46.65 | - |
26 Apr 2024 | 44.22 | 44.81 | 44.22 | 44.79 | 44.79 | - |
25 Apr 2024 | 44.40 | 44.40 | 43.82 | 43.82 | 43.82 | - |
24 Apr 2024 | 43.37 | 45.47 | 43.37 | 44.80 | 44.80 | - |
23 Apr 2024 | 43.34 | 43.69 | 43.34 | 43.63 | 43.63 | - |
22 Apr 2024 | 43.11 | 43.22 | 43.11 | 43.22 | 43.22 | - |
19 Apr 2024 | 42.54 | 43.15 | 42.54 | 43.15 | 43.15 | - |
18 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
17 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
16 Apr 2024 | 43.69 | 43.69 | 43.51 | 43.51 | 43.51 | - |
15 Apr 2024 | 44.21 | 44.32 | 44.13 | 44.32 | 44.32 | 49 |
12 Apr 2024 | 44.16 | 44.83 | 44.16 | 44.37 | 44.37 | - |
11 Apr 2024 | 43.80 | 43.94 | 43.80 | 43.94 | 43.94 | 64 |
10 Apr 2024 | 43.25 | 44.42 | 43.25 | 43.87 | 43.87 | - |
09 Apr 2024 | 42.97 | 43.09 | 42.97 | 43.08 | 43.08 | - |
08 Apr 2024 | 42.64 | 42.64 | 42.59 | 42.59 | 42.59 | - |
05 Apr 2024 | 42.32 | 42.78 | 42.32 | 42.78 | 42.78 | - |
04 Apr 2024 | 43.00 | 43.20 | 43.00 | 43.17 | 43.17 | - |
03 Apr 2024 | 42.93 | 43.20 | 42.92 | 43.02 | 43.02 | - |
02 Apr 2024 | 43.05 | 43.86 | 43.05 | 43.24 | 43.24 | - |
28 Mar 2024 | 42.84 | 43.29 | 42.81 | 42.81 | 42.81 | 140 |
27 Mar 2024 | 42.90 | 42.90 | 42.51 | 42.83 | 42.83 | - |
26 Mar 2024 | 42.86 | 42.87 | 42.62 | 42.87 | 42.87 | - |
25 Mar 2024 | 42.74 | 43.00 | 42.74 | 42.91 | 42.91 | - |
22 Mar 2024 | 43.10 | 43.10 | 43.07 | 43.07 | 43.07 | - |
21 Mar 2024 | 43.84 | 43.84 | 43.09 | 43.44 | 43.44 | - |
20 Mar 2024 | 43.07 | 43.19 | 43.02 | 43.19 | 43.19 | - |
19 Mar 2024 | 42.58 | 43.22 | 42.58 | 43.02 | 43.02 | - |
18 Mar 2024 | 42.91 | 43.03 | 42.74 | 42.88 | 42.88 | - |
15 Mar 2024 | 43.25 | 43.25 | 43.06 | 43.06 | 43.06 | - |
14 Mar 2024 | 43.12 | 43.37 | 43.12 | 43.37 | 43.37 | - |
13 Mar 2024 | 43.34 | 43.41 | 43.10 | 43.29 | 43.29 | 145 |
12 Mar 2024 | 42.32 | 42.32 | 42.14 | 42.14 | 42.14 | - |
11 Mar 2024 | 42.41 | 42.41 | 41.75 | 42.01 | 42.01 | - |
08 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
07 Mar 2024 | 42.38 | 43.34 | 42.38 | 43.34 | 43.34 | - |
06 Mar 2024 | 42.56 | 42.77 | 42.56 | 42.57 | 42.57 | - |
05 Mar 2024 | 43.08 | 43.08 | 42.63 | 42.64 | 42.64 | - |
04 Mar 2024 | 43.62 | 43.62 | 42.89 | 43.22 | 43.22 | 45 |
01 Mar 2024 | 43.57 | 43.93 | 43.54 | 43.70 | 43.70 | - |
01 Mar 2024 | 1.75 Dividend | |||||
29 Feb 2024 | 45.91 | 45.91 | 45.20 | 45.20 | 43.45 | - |
28 Feb 2024 | 46.18 | 46.18 | 46.13 | 46.13 | 44.34 | 25 |
27 Feb 2024 | 46.34 | 46.49 | 46.21 | 46.21 | 44.42 | - |
26 Feb 2024 | 46.49 | 46.49 | 46.43 | 46.43 | 44.63 | - |
23 Feb 2024 | 46.35 | 46.47 | 46.35 | 46.47 | 44.67 | - |
22 Feb 2024 | 46.99 | 46.99 | 46.40 | 46.87 | 45.06 | 79 |
21 Feb 2024 | 45.95 | 46.74 | 45.95 | 46.64 | 44.83 | - |
20 Feb 2024 | 46.05 | 46.05 | 45.81 | 45.81 | 44.04 | - |
19 Feb 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 45.00 | - |
16 Feb 2024 | 45.52 | 46.62 | 45.52 | 46.62 | 44.82 | - |
15 Feb 2024 | 45.67 | 45.92 | 45.56 | 45.56 | 43.80 | - |
14 Feb 2024 | 44.87 | 45.22 | 44.87 | 45.22 | 43.47 | - |
13 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.12 | - |
12 Feb 2024 | 46.27 | 46.27 | 45.32 | 45.32 | 43.57 | - |
09 Feb 2024 | 46.34 | 46.97 | 46.34 | 46.55 | 44.75 | - |
08 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 44.53 | - |
07 Feb 2024 | 46.15 | 46.28 | 46.01 | 46.01 | 44.23 | 22 |
06 Feb 2024 | 45.48 | 46.01 | 45.48 | 46.01 | 44.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |