Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
04 Jul 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
03 Jul 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
02 Jul 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
01 Jul 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
28 Jun 2024 | 40.70 | 40.70 | 40.70 | 40.56 | 40.56 | 20 |
27 Jun 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
26 Jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
25 Jun 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
24 Jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
21 Jun 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
20 Jun 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
19 Jun 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
18 Jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
17 Jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
14 Jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
13 Jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
12 Jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
11 Jun 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
10 Jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
07 Jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
06 Jun 2024 | 41.06 | 41.06 | 41.06 | 41.10 | 41.10 | 25 |
05 Jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
05 Jun 2024 | 5.05 Dividend | |||||
04 Jun 2024 | 46.08 | 46.08 | 46.08 | 45.14 | 40.09 | 44 |
03 Jun 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 40.92 | - |
31 May 2024 | 45.28 | 45.28 | 45.28 | 46.10 | 40.94 | 23 |
30 May 2024 | 45.68 | 45.68 | 45.68 | 45.28 | 40.21 | 22 |
29 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 40.61 | - |
28 May 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 41.28 | - |
27 May 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 41.76 | - |
24 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 41.33 | - |
23 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 41.72 | - |
22 May 2024 | 46.70 | 46.70 | 46.70 | 46.58 | 41.37 | 75 |
21 May 2024 | 47.60 | 48.24 | 47.60 | 47.98 | 42.61 | 64 |
20 May 2024 | 47.44 | 47.44 | 47.44 | 47.60 | 42.27 | 44 |
17 May 2024 | 46.92 | 47.08 | 46.92 | 47.44 | 42.13 | 44 |
16 May 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 41.67 | - |
15 May 2024 | 47.30 | 47.30 | 47.30 | 47.12 | 41.85 | 21 |
14 May 2024 | 47.26 | 47.26 | 47.26 | 47.40 | 42.10 | 23 |
13 May 2024 | 46.92 | 47.18 | 46.92 | 47.08 | 41.81 | 44 |
10 May 2024 | 47.00 | 47.00 | 46.94 | 46.92 | 41.67 | 35 |
09 May 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 41.30 | - |
08 May 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 40.30 | - |
07 May 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 39.89 | - |
06 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 39.26 | - |
03 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 39.20 | - |
02 May 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 38.99 | - |
30 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 39.68 | - |
29 Apr 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 38.78 | - |
26 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 38.44 | - |
25 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.46 | 38.60 | 23 |
24 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 38.31 | - |
23 Apr 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 38.78 | - |
22 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 38.70 | - |
19 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 38.54 | - |
18 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 38.97 | - |
17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 39.08 | - |
16 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 39.06 | - |
15 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 39.42 | - |
12 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 39.86 | - |
11 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 38.72 | - |
10 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 38.60 | - |
09 Apr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 39.10 | - |
08 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 39.97 | - |
05 Apr 2024 | 45.02 | 45.02 | 45.02 | 45.46 | 40.37 | 24 |
04 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 39.75 | - |
03 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 39.47 | - |
02 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 39.45 | - |
28 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 38.88 | - |
27 Mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 38.17 | - |
26 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 38.62 | - |
25 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 38.51 | - |
22 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 38.29 | - |
21 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 37.79 | - |
20 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 37.86 | - |
19 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 37.56 | - |
18 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 37.31 | - |
15 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 36.98 | - |
14 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 36.93 | - |
13 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 36.62 | - |
12 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 35.90 | - |
11 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 35.51 | - |
08 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 35.60 | - |
07 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 35.53 | - |
06 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 35.98 | - |
05 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 36.16 | - |
04 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 36.25 | - |
01 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 36.32 | - |
29 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 36.43 | - |
28 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 35.95 | - |
27 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 36.24 | - |
26 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 35.95 | - |
23 Feb 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 36.00 | - |
22 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 37.03 | - |
21 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 37.10 | - |
20 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 36.48 | - |
19 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 36.51 | - |
16 Feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 36.29 | - |
15 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 35.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |