Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 42 |
26 Jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
25 Jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
24 Jun 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
21 Jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
20 Jun 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
19 Jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
18 Jun 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
17 Jun 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
14 Jun 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
13 Jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
12 Jun 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
11 Jun 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
10 Jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
07 Jun 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
06 Jun 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
05 Jun 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
04 Jun 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
03 Jun 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
31 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
30 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
29 May 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
28 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
27 May 2024 | 45.63 | 46.68 | 45.63 | 46.68 | 46.68 | 42 |
24 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
24 May 2024 | 539.4586 Dividend | |||||
23 May 2024 | 45.83 | 45.83 | 45.83 | 45.83 | -493.63 | - |
22 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | -497.83 | - |
21 May 2024 | 46.33 | 46.33 | 46.33 | 46.33 | -499.01 | - |
20 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | -504.94 | - |
17 May 2024 | 46.81 | 46.81 | 46.81 | 46.81 | -504.18 | - |
16 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | -504.94 | - |
15 May 2024 | 46.87 | 46.87 | 46.87 | 46.87 | -504.83 | - |
14 May 2024 | 46.53 | 46.53 | 46.53 | 46.53 | -501.17 | - |
13 May 2024 | 46.82 | 46.82 | 46.82 | 46.82 | -504.29 | - |
10 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | -506.34 | - |
09 May 2024 | 46.76 | 46.76 | 46.76 | 46.76 | -503.65 | - |
08 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -510.54 | - |
07 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | -507.09 | - |
06 May 2024 | 45.99 | 45.99 | 45.99 | 45.99 | -495.35 | - |
03 May 2024 | 46.41 | 46.41 | 46.41 | 46.41 | -499.88 | - |
02 May 2024 | 46.31 | 46.31 | 46.31 | 46.31 | -498.80 | - |
30 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -493.31 | - |
29 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | -482.10 | - |
26 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -467.99 | - |
25 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | -470.69 | - |
24 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -472.84 | - |
23 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | -461.53 | - |
22 Apr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | -458.52 | - |
19 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | -460.78 | - |
18 Apr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | -467.89 | - |
17 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | -459.70 | - |
16 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | -479.20 | - |
15 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | -478.87 | - |
12 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | -478.55 | - |
11 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | -479.20 | - |
10 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | -461.53 | - |
09 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -465.30 | - |
08 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | -466.38 | - |
05 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | -468.21 | - |
04 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -470.36 | - |
03 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | -457.65 | - |
02 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | -453.56 | - |
28 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | -449.04 | - |
27 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | -450.76 | - |
26 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | -453.24 | - |
25 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | -456.47 | - |
22 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | -463.90 | - |
21 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | -467.13 | - |
20 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | -466.92 | - |
19 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | -457.12 | - |
18 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | -456.36 | - |
15 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | -456.25 | - |
14 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | -455.61 | - |
13 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | -463.90 | - |
12 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | -455.39 | - |
11 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | -462.39 | - |
08 Mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -467.99 | - |
07 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | -468.53 | - |
06 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | -468.21 | - |
05 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | -472.84 | - |
04 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | -472.09 | - |
01 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | -473.38 | - |
29 Feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | -468.86 | - |
28 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | -466.06 | - |
27 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | -472.52 | - |
26 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | -477.36 | - |
23 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | -482.32 | - |
22 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | -480.81 | - |
21 Feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | -476.93 | - |
20 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | -473.70 | - |
19 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | -472.19 | - |
16 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | -475.75 | - |
15 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | -467.99 | - |
14 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | -467.24 | - |
13 Feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | -460.02 | - |
12 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | -464.65 | - |
09 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | -452.91 | - |
08 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | -454.75 | - |
07 Feb 2024 | 43.36 | 43.36 | 43.20 | 43.20 | -465.30 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |