Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 5 |
26 Jun 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
25 Jun 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
24 Jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
21 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
20 Jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
19 Jun 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
18 Jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
17 Jun 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
14 Jun 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
13 Jun 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
12 Jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
11 Jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
10 Jun 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
07 Jun 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
06 Jun 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
05 Jun 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
04 Jun 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
03 Jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
31 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
30 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
29 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
28 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
27 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
24 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
23 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
22 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
21 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
20 May 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
17 May 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
16 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
15 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
14 May 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
14 May 2024 | 0.29 Dividend | |||||
13 May 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.38 | - |
10 May 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.68 | - |
09 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.96 | - |
08 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.96 | - |
07 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.83 | - |
06 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.42 | - |
03 May 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.08 | - |
02 May 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.54 | - |
30 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.36 | - |
29 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.33 | - |
26 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.68 | - |
25 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.77 | - |
24 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.50 | - |
23 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.90 | - |
22 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.66 | - |
19 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.38 | - |
18 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.32 | - |
17 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.51 | - |
16 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.51 | - |
15 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.44 | - |
12 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.94 | - |
11 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.15 | - |
10 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.53 | - |
09 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.45 | - |
08 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
05 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.56 | - |
04 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.76 | - |
03 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.99 | - |
02 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.51 | - |
28 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.01 | - |
27 Mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.66 | - |
26 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.11 | - |
25 Mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.66 | - |
22 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.06 | - |
21 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.56 | - |
20 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.41 | - |
19 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.31 | - |
18 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.16 | - |
15 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.66 | - |
14 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.91 | - |
13 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.27 | - |
12 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.97 | - |
11 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | - |
08 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.97 | - |
07 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | - |
06 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.24 | - |
05 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.81 | - |
04 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.69 | - |
01 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | - |
29 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 43.99 | - |
28 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.25 | - |
27 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.98 | - |
26 Feb 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 43.91 | - |
23 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.67 | - |
22 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.65 | - |
21 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.79 | - |
20 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.75 | - |
19 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.85 | - |
16 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 42.90 | - |
15 Feb 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.10 | - |
14 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.78 | - |
14 Feb 2024 | 0.29 Dividend | |||||
13 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.69 | - |
12 Feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.77 | 5 |
09 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.32 | - |
08 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |