Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
27 Jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
26 Jun 2024 | 38.25 | 38.25 | 38.24 | 38.24 | 38.24 | 24 |
25 Jun 2024 | 38.75 | 38.75 | 38.30 | 38.30 | 38.30 | 40 |
24 Jun 2024 | 38.81 | 38.81 | 38.50 | 38.50 | 38.50 | 125 |
21 Jun 2024 | 42.28 | 42.28 | 38.28 | 38.28 | 38.28 | 500 |
20 Jun 2024 | 41.65 | 42.38 | 41.65 | 42.38 | 42.38 | 200 |
19 Jun 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
18 Jun 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
17 Jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
14 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
13 Jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
12 Jun 2024 | 41.24 | 41.60 | 41.24 | 41.60 | 41.60 | 300 |
11 Jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
10 Jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
07 Jun 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
06 Jun 2024 | 42.44 | 42.44 | 42.24 | 42.24 | 42.24 | 200 |
05 Jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
04 Jun 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
03 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
31 May 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
30 May 2024 | 43.33 | 43.33 | 43.11 | 43.11 | 43.11 | 111 |
30 May 2024 | 0.7 Dividend | |||||
29 May 2024 | 46.08 | 46.08 | 43.75 | 43.84 | 43.14 | 425 |
28 May 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.47 | - |
27 May 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 44.88 | - |
24 May 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 44.88 | - |
23 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 43.87 | - |
22 May 2024 | 45.18 | 45.18 | 44.58 | 44.58 | 43.87 | 500 |
21 May 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.46 | - |
20 May 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.43 | - |
17 May 2024 | 45.62 | 45.62 | 45.15 | 45.15 | 44.43 | 70 |
16 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.80 | - |
15 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.21 | - |
14 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.21 | - |
13 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.21 | - |
10 May 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.39 | - |
09 May 2024 | 44.59 | 45.11 | 44.59 | 45.11 | 44.39 | 35 |
08 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.69 | - |
07 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.67 | - |
06 May 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.15 | - |
03 May 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.02 | - |
02 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.76 | - |
30 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.41 | - |
29 Apr 2024 | 44.09 | 44.09 | 43.43 | 44.08 | 43.38 | 40 |
26 Apr 2024 | 44.32 | 44.49 | 44.32 | 44.49 | 43.78 | 25 |
25 Apr 2024 | 45.60 | 45.60 | 44.02 | 44.02 | 43.32 | 364 |
24 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.41 | - |
23 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.39 | - |
22 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.46 | - |
19 Apr 2024 | 47.24 | 47.24 | 46.94 | 46.94 | 46.19 | 66 |
18 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.76 | - |
17 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.50 | - |
16 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.38 | - |
15 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.38 | - |
12 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 47.93 | - |
11 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.04 | - |
10 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.19 | - |
09 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.26 | - |
08 Apr 2024 | 47.95 | 47.95 | 47.62 | 47.62 | 46.86 | 300 |
05 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.22 | - |
04 Apr 2024 | 48.90 | 48.90 | 47.15 | 47.15 | 46.40 | 200 |
03 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 47.97 | - |
02 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.09 | - |
28 Mar 2024 | 48.83 | 48.83 | 48.75 | 48.75 | 47.97 | 170 |
27 Mar 2024 | 49.62 | 49.97 | 49.62 | 49.97 | 49.17 | 200 |
26 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.67 | - |
25 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.77 | - |
22 Mar 2024 | 50.88 | 51.22 | 50.74 | 51.22 | 50.40 | 680 |
21 Mar 2024 | 49.05 | 51.00 | 49.05 | 51.00 | 50.19 | 249 |
20 Mar 2024 | 48.88 | 49.05 | 48.88 | 49.05 | 48.27 | 250 |
19 Mar 2024 | 48.99 | 48.99 | 48.78 | 48.78 | 48.00 | 100 |
18 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.22 | - |
15 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.22 | - |
14 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.28 | - |
13 Mar 2024 | 48.83 | 49.06 | 48.83 | 49.06 | 48.28 | 271 |
12 Mar 2024 | 48.47 | 48.79 | 48.47 | 48.79 | 48.01 | 278 |
11 Mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.39 | - |
08 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 46.80 | - |
07 Mar 2024 | 46.75 | 47.56 | 46.75 | 47.56 | 46.80 | 42 |
06 Mar 2024 | 46.06 | 46.74 | 46.06 | 46.74 | 45.99 | 40 |
05 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.66 | - |
04 Mar 2024 | 47.25 | 47.25 | 46.55 | 46.55 | 45.81 | 50 |
01 Mar 2024 | 46.65 | 47.23 | 46.65 | 47.23 | 46.48 | 44 |
29 Feb 2024 | 43.92 | 46.44 | 43.45 | 46.44 | 45.70 | 981 |
28 Feb 2024 | 42.54 | 43.47 | 42.54 | 43.47 | 42.78 | 400 |
27 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.03 | - |
26 Feb 2024 | 42.24 | 42.24 | 41.92 | 41.92 | 41.25 | 100 |
23 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 41.98 | - |
22 Feb 2024 | 41.84 | 42.66 | 41.84 | 42.66 | 41.98 | 15 |
21 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.74 | - |
20 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.22 | - |
19 Feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.29 | 100 |
16 Feb 2024 | 41.20 | 41.22 | 41.20 | 41.22 | 40.56 | 74 |
15 Feb 2024 | 42.36 | 42.36 | 41.25 | 41.25 | 40.59 | 100 |
14 Feb 2024 | 41.39 | 42.36 | 41.39 | 42.36 | 41.68 | 60 |
13 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.67 | - |
12 Feb 2024 | 41.44 | 42.16 | 41.44 | 42.16 | 41.49 | 100 |
09 Feb 2024 | 41.75 | 41.75 | 41.68 | 41.68 | 41.01 | 10 |
08 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |