Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 1 |
28 Jun 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
27 Jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
26 Jun 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
25 Jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
24 Jun 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
21 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
20 Jun 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
19 Jun 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
18 Jun 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
17 Jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
14 Jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
13 Jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
12 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
11 Jun 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
10 Jun 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
07 Jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
07 Jun 2024 | 0.76 Dividend | |||||
06 Jun 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 39.91 | - |
05 Jun 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 40.60 | - |
04 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.27 | - |
03 Jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.47 | - |
31 May 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.98 | - |
30 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.13 | - |
29 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 39.65 | - |
28 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.14 | - |
27 May 2024 | 40.89 | 41.37 | 40.89 | 41.37 | 40.60 | 1 |
24 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.17 | - |
23 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.42 | - |
22 May 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.68 | - |
21 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.80 | - |
20 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.37 | - |
17 May 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.08 | - |
16 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.20 | - |
15 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.47 | - |
14 May 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.26 | - |
13 May 2024 | 40.96 | 41.45 | 40.96 | 41.45 | 40.68 | 2 |
10 May 2024 | 40.82 | 40.98 | 40.82 | 40.98 | 40.21 | 50 |
09 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.94 | - |
08 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.17 | - |
07 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 39.59 | - |
06 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.63 | 12 |
03 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.74 | - |
02 May 2024 | 40.08 | 40.61 | 40.08 | 40.61 | 39.85 | 40 |
30 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.38 | - |
29 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 38.74 | - |
26 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.84 | - |
25 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.40 | - |
24 Apr 2024 | 40.63 | 40.63 | 40.62 | 40.62 | 39.86 | 39 |
23 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.38 | - |
22 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.34 | - |
19 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.67 | - |
18 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.58 | - |
17 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.67 | - |
16 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.30 | - |
15 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.52 | - |
12 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.36 | - |
11 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.32 | - |
10 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.36 | - |
09 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.87 | - |
08 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.67 | - |
05 Apr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.76 | - |
04 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 40.78 | - |
03 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.92 | - |
02 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.37 | - |
28 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.26 | - |
27 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 40.75 | - |
26 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.61 | - |
25 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.63 | - |
22 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.17 | - |
21 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.84 | - |
20 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.73 | - |
19 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 40.45 | - |
18 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.63 | - |
15 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.55 | - |
14 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 40.83 | - |
14 Mar 2024 | 0.76 Dividend | |||||
13 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 40.91 | - |
12 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 40.74 | - |
11 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 40.40 | - |
08 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 39.88 | - |
07 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.90 | - |
06 Mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 40.21 | - |
05 Mar 2024 | 42.42 | 42.42 | 41.96 | 41.96 | 40.44 | 35 |
04 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 40.13 | - |
01 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 40.46 | - |
29 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
28 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.42 | - |
27 Feb 2024 | 40.68 | 40.81 | 40.68 | 40.81 | 39.33 | 40 |
26 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 40.16 | - |
23 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
22 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.48 | - |
21 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 39.93 | - |
20 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.14 | - |
19 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
16 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 40.53 | - |
15 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.36 | - |
14 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 40.18 | - |
13 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 40.54 | - |
12 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 40.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |