Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
24 Jun 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
21 Jun 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
20 Jun 2024 | 43.51 | 44.40 | 43.51 | 44.40 | 44.40 | 12 |
19 Jun 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
18 Jun 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
17 Jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
14 Jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
13 Jun 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
12 Jun 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
11 Jun 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
10 Jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
07 Jun 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
06 Jun 2024 | 46.94 | 47.59 | 46.94 | 47.59 | 47.59 | 42 |
05 Jun 2024 | 47.58 | 47.58 | 47.09 | 47.09 | 47.09 | 150 |
04 Jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
03 Jun 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
31 May 2024 | 47.56 | 47.56 | 47.47 | 47.47 | 47.47 | 128 |
30 May 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
29 May 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
28 May 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
27 May 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
24 May 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
23 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
23 May 2024 | 0.82 Dividend | |||||
22 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.00 | - |
21 May 2024 | 50.20 | 50.20 | 49.85 | 49.85 | 49.03 | 24 |
20 May 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.51 | - |
17 May 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.69 | - |
16 May 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.22 | - |
15 May 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 50.85 | - |
14 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 49.85 | - |
13 May 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.00 | - |
10 May 2024 | 52.42 | 52.42 | 51.72 | 51.72 | 50.87 | 2 |
09 May 2024 | 49.82 | 52.12 | 49.82 | 52.12 | 51.26 | 490 |
08 May 2024 | 44.93 | 49.62 | 44.93 | 49.62 | 48.80 | 173 |
07 May 2024 | 45.14 | 45.28 | 45.14 | 45.28 | 44.53 | 100 |
06 May 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.14 | - |
03 May 2024 | 42.50 | 43.10 | 42.50 | 43.10 | 42.39 | 5 |
02 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 42.73 | - |
30 Apr 2024 | 44.07 | 44.07 | 43.61 | 43.61 | 42.89 | 170 |
29 Apr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 42.81 | - |
26 Apr 2024 | 42.10 | 43.91 | 42.10 | 43.91 | 43.19 | 44 |
25 Apr 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 41.57 | - |
24 Apr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.15 | - |
23 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.05 | - |
22 Apr 2024 | 42.55 | 42.98 | 42.55 | 42.93 | 42.22 | 51 |
19 Apr 2024 | 42.64 | 42.64 | 42.57 | 42.57 | 41.87 | 25 |
18 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.82 | - |
17 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.03 | - |
16 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.41 | - |
15 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.74 | - |
12 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.80 | - |
11 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.32 | - |
10 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.55 | - |
09 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.55 | - |
08 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.33 | - |
05 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.57 | - |
04 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.66 | - |
03 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.36 | - |
02 Apr 2024 | 42.01 | 42.14 | 42.01 | 42.14 | 41.45 | 230 |
28 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.17 | - |
27 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.42 | - |
26 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.18 | - |
25 Mar 2024 | 39.37 | 39.94 | 39.37 | 39.94 | 39.28 | 20 |
22 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.06 | - |
21 Mar 2024 | 40.39 | 40.39 | 40.22 | 40.22 | 39.56 | 120 |
20 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.26 | - |
19 Mar 2024 | 40.52 | 40.52 | 40.08 | 40.33 | 39.67 | 125 |
18 Mar 2024 | 42.30 | 42.30 | 41.99 | 41.99 | 41.30 | 41 |
15 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.44 | - |
14 Mar 2024 | 42.10 | 43.33 | 42.10 | 43.33 | 42.62 | 12 |
13 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.67 | - |
12 Mar 2024 | 41.69 | 42.76 | 41.69 | 42.76 | 42.06 | 48 |
11 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.64 | - |
08 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 40.88 | - |
07 Mar 2024 | 41.04 | 41.87 | 41.04 | 41.87 | 41.18 | 150 |
06 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 40.65 | - |
05 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.09 | - |
04 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.82 | - |
01 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 41.76 | - |
29 Feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 41.87 | - |
28 Feb 2024 | 40.85 | 41.73 | 40.85 | 41.73 | 41.04 | 6 |
27 Feb 2024 | 42.10 | 43.15 | 40.84 | 40.84 | 40.17 | 575 |
26 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.44 | - |
23 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.53 | - |
22 Feb 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.30 | - |
21 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.87 | - |
20 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 41.56 | - |
19 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.65 | 180 |
16 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.31 | - |
15 Feb 2024 | 41.40 | 42.45 | 41.40 | 41.97 | 41.28 | 900 |
14 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.10 | - |
13 Feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 40.53 | - |
12 Feb 2024 | 40.67 | 41.66 | 40.67 | 41.66 | 40.97 | 50 |
09 Feb 2024 | 40.38 | 41.17 | 40.38 | 41.17 | 40.49 | 150 |
08 Feb 2024 | 40.25 | 40.47 | 40.25 | 40.47 | 39.80 | 75 |
07 Feb 2024 | 39.74 | 39.96 | 39.74 | 39.96 | 39.30 | 4 |
06 Feb 2024 | 39.40 | 39.63 | 39.40 | 39.63 | 38.98 | 50 |
05 Feb 2024 | 38.14 | 39.89 | 38.14 | 39.89 | 39.23 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |