Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 118 |
03 Jul 2024 | 39.13 | 39.55 | 38.95 | 39.24 | 39.24 | 118 |
02 Jul 2024 | 38.41 | 38.75 | 38.41 | 38.75 | 38.75 | - |
01 Jul 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
28 Jun 2024 | 39.16 | 39.16 | 38.92 | 38.92 | 38.92 | 40 |
27 Jun 2024 | 38.52 | 39.23 | 38.52 | 39.10 | 39.10 | 71 |
26 Jun 2024 | 37.87 | 38.76 | 37.85 | 38.76 | 38.76 | 680 |
25 Jun 2024 | 38.50 | 38.50 | 38.00 | 38.01 | 38.01 | 1,208 |
24 Jun 2024 | 38.81 | 39.09 | 38.63 | 38.63 | 38.63 | 559 |
21 Jun 2024 | 39.20 | 39.39 | 39.09 | 39.09 | 39.09 | 1,770 |
20 Jun 2024 | 42.45 | 42.45 | 42.10 | 42.10 | 42.10 | - |
19 Jun 2024 | 43.20 | 43.20 | 41.53 | 41.59 | 41.59 | 200 |
18 Jun 2024 | 40.83 | 40.86 | 40.60 | 40.70 | 40.70 | 650 |
17 Jun 2024 | 40.38 | 40.38 | 40.34 | 40.34 | 40.34 | - |
14 Jun 2024 | 41.06 | 41.06 | 39.79 | 39.84 | 39.84 | 625 |
13 Jun 2024 | 41.61 | 41.61 | 41.10 | 41.14 | 41.14 | 3 |
12 Jun 2024 | 41.06 | 42.04 | 41.06 | 41.73 | 41.73 | 560 |
11 Jun 2024 | 41.07 | 41.07 | 40.89 | 40.89 | 40.89 | - |
10 Jun 2024 | 41.19 | 41.25 | 41.18 | 41.25 | 41.25 | 280 |
07 Jun 2024 | 41.42 | 41.42 | 40.80 | 41.18 | 41.18 | 2 |
06 Jun 2024 | 42.37 | 42.37 | 42.28 | 42.28 | 42.28 | 35 |
05 Jun 2024 | 41.94 | 42.30 | 41.94 | 42.30 | 42.30 | 100 |
04 Jun 2024 | 42.63 | 42.63 | 42.38 | 42.58 | 42.58 | 3 |
03 Jun 2024 | 43.68 | 43.68 | 42.90 | 42.90 | 42.90 | 68 |
31 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 12 |
30 May 2024 | 43.21 | 43.21 | 43.19 | 43.19 | 43.19 | - |
30 May 2024 | 0.7 Dividend | |||||
29 May 2024 | 45.47 | 45.47 | 43.98 | 43.98 | 43.28 | 276 |
28 May 2024 | 46.41 | 46.41 | 45.99 | 45.99 | 45.26 | 73 |
27 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 44.71 | - |
24 May 2024 | 45.85 | 45.85 | 45.41 | 45.41 | 44.69 | - |
23 May 2024 | 45.53 | 46.20 | 45.49 | 45.49 | 44.77 | 264 |
22 May 2024 | 44.88 | 44.88 | 44.24 | 44.32 | 43.61 | 855 |
21 May 2024 | 45.13 | 45.14 | 44.58 | 45.14 | 44.42 | 25 |
20 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.31 | 21 |
17 May 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 44.72 | 80 |
16 May 2024 | 46.65 | 46.65 | 45.38 | 45.38 | 44.66 | - |
15 May 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 44.89 | - |
14 May 2024 | 45.63 | 45.74 | 45.63 | 45.72 | 44.99 | 100 |
13 May 2024 | 45.61 | 45.74 | 45.61 | 45.74 | 45.01 | 400 |
10 May 2024 | 44.86 | 45.92 | 44.86 | 45.92 | 45.19 | 64 |
09 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.15 | - |
08 May 2024 | 44.73 | 44.73 | 44.66 | 44.66 | 43.95 | 12 |
07 May 2024 | 44.46 | 44.74 | 44.33 | 44.35 | 43.64 | 685 |
06 May 2024 | 43.07 | 44.66 | 43.07 | 44.66 | 43.95 | 513 |
03 May 2024 | 42.76 | 42.97 | 42.76 | 42.97 | 42.29 | 300 |
02 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.26 | - |
30 Apr 2024 | 44.00 | 44.02 | 43.09 | 43.09 | 42.40 | 110 |
29 Apr 2024 | 44.32 | 44.32 | 43.48 | 43.93 | 43.23 | 120 |
26 Apr 2024 | 44.43 | 44.71 | 43.78 | 44.00 | 43.30 | 125 |
25 Apr 2024 | 44.80 | 47.00 | 43.60 | 43.63 | 42.94 | 1,375 |
24 Apr 2024 | 47.12 | 47.27 | 47.12 | 47.27 | 46.52 | 421 |
23 Apr 2024 | 46.80 | 47.31 | 46.80 | 46.88 | 46.13 | 1,050 |
22 Apr 2024 | 47.29 | 47.29 | 46.96 | 46.96 | 46.21 | - |
19 Apr 2024 | 46.88 | 46.88 | 46.64 | 46.80 | 46.06 | 25 |
18 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 46.70 | - |
17 Apr 2024 | 47.40 | 47.40 | 47.08 | 47.08 | 46.33 | - |
16 Apr 2024 | 47.57 | 47.63 | 47.01 | 47.01 | 46.26 | 528 |
15 Apr 2024 | 47.50 | 48.62 | 47.40 | 48.62 | 47.85 | 1,380 |
12 Apr 2024 | 48.83 | 48.83 | 47.86 | 47.86 | 47.10 | 300 |
11 Apr 2024 | 48.86 | 48.94 | 48.13 | 48.44 | 47.67 | 119 |
10 Apr 2024 | 48.70 | 48.70 | 48.10 | 48.54 | 47.77 | 400 |
09 Apr 2024 | 48.48 | 49.71 | 48.48 | 48.98 | 48.20 | 656 |
08 Apr 2024 | 48.14 | 48.14 | 47.59 | 47.59 | 46.83 | 23 |
05 Apr 2024 | 46.93 | 48.00 | 46.93 | 48.00 | 47.24 | 96 |
04 Apr 2024 | 49.06 | 49.06 | 45.99 | 46.20 | 45.46 | 2,978 |
03 Apr 2024 | 48.04 | 48.88 | 48.04 | 48.79 | 48.01 | 513 |
02 Apr 2024 | 48.90 | 49.68 | 48.68 | 48.68 | 47.91 | 377 |
28 Mar 2024 | 48.90 | 48.90 | 48.64 | 48.74 | 47.96 | 486 |
27 Mar 2024 | 49.81 | 49.81 | 48.90 | 49.22 | 48.44 | 20 |
26 Mar 2024 | 49.34 | 49.83 | 49.34 | 49.51 | 48.72 | 500 |
25 Mar 2024 | 51.10 | 51.10 | 49.20 | 49.20 | 48.42 | 481 |
22 Mar 2024 | 50.84 | 51.56 | 50.52 | 50.52 | 49.72 | 511 |
21 Mar 2024 | 49.69 | 51.18 | 49.65 | 50.94 | 50.13 | 870 |
20 Mar 2024 | 48.92 | 48.92 | 48.80 | 48.80 | 48.02 | 365 |
19 Mar 2024 | 48.79 | 49.01 | 48.03 | 48.79 | 48.01 | 275 |
18 Mar 2024 | 48.91 | 48.99 | 48.73 | 48.73 | 47.95 | 166 |
15 Mar 2024 | 48.44 | 48.95 | 48.44 | 48.87 | 48.09 | 1,200 |
14 Mar 2024 | 48.93 | 48.93 | 48.59 | 48.59 | 47.82 | 1,000 |
13 Mar 2024 | 48.74 | 49.20 | 48.74 | 49.00 | 48.22 | 30 |
12 Mar 2024 | 48.88 | 48.88 | 48.31 | 48.88 | 48.10 | 425 |
11 Mar 2024 | 48.00 | 48.55 | 47.68 | 48.55 | 47.78 | 1,180 |
08 Mar 2024 | 47.41 | 48.54 | 47.41 | 47.86 | 47.10 | 1,684 |
07 Mar 2024 | 47.11 | 47.62 | 47.11 | 47.30 | 46.55 | 1,600 |
06 Mar 2024 | 45.72 | 46.92 | 45.72 | 46.89 | 46.14 | 200 |
05 Mar 2024 | 45.75 | 46.48 | 45.58 | 45.58 | 44.85 | 326 |
04 Mar 2024 | 47.38 | 47.38 | 46.20 | 46.20 | 45.46 | 325 |
01 Mar 2024 | 48.43 | 48.43 | 46.42 | 47.31 | 46.56 | 197 |
29 Feb 2024 | 43.91 | 46.95 | 43.91 | 46.32 | 45.58 | 1,846 |
28 Feb 2024 | 42.57 | 43.62 | 42.52 | 43.62 | 42.93 | 380 |
27 Feb 2024 | 42.31 | 43.01 | 42.31 | 42.60 | 41.92 | 198 |
26 Feb 2024 | 42.19 | 42.19 | 41.93 | 41.93 | 41.26 | 15 |
23 Feb 2024 | 42.50 | 42.50 | 42.08 | 42.08 | 41.41 | 640 |
22 Feb 2024 | 41.87 | 42.53 | 41.87 | 42.53 | 41.85 | 45 |
21 Feb 2024 | 41.37 | 41.68 | 41.37 | 41.65 | 40.99 | 875 |
20 Feb 2024 | 41.81 | 41.81 | 41.16 | 41.16 | 40.50 | 516 |
19 Feb 2024 | 41.97 | 41.97 | 41.57 | 41.57 | 40.91 | 138 |
16 Feb 2024 | 41.56 | 42.11 | 41.52 | 41.52 | 40.86 | 600 |
15 Feb 2024 | 43.02 | 43.02 | 40.93 | 40.93 | 40.28 | 720 |
14 Feb 2024 | 42.18 | 42.25 | 41.81 | 42.22 | 41.55 | 420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |