Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
03 July 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
02 July 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
01 July 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
28 June 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
27 June 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
26 June 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
25 June 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
24 June 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
21 June 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
20 June 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
18 June 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
17 June 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
14 June 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
14 June 2024 | 0.066 Dividend | |||||
13 June 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.73 | - |
12 June 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.63 | - |
11 June 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.29 | - |
10 June 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.20 | - |
07 June 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.06 | - |
06 June 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.09 | - |
05 June 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.11 | - |
04 June 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.63 | - |
03 June 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.56 | - |
31 May 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.46 | - |
30 May 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.21 | - |
29 May 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.53 | - |
28 May 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.77 | - |
24 May 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.70 | - |
23 May 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.44 | - |
22 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.73 | - |
21 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.85 | - |
20 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.74 | - |
17 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.72 | - |
16 May 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.68 | - |
15 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.74 | - |
14 May 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.28 | - |
13 May 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.10 | - |
10 May 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.15 | - |
09 May 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.10 | - |
08 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.91 | - |
07 May 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.92 | - |
06 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.88 | - |
03 May 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.46 | - |
02 May 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.02 | - |
01 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.73 | - |
30 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.81 | - |
29 Apr 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.37 | - |
26 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.32 | - |
25 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.92 | - |
24 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.12 | - |
23 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.14 | - |
22 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.69 | - |
19 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.38 | - |
18 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.75 | - |
17 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.85 | - |
16 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.05 | - |
15 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.13 | - |
12 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.57 | - |
11 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.09 | - |
10 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.78 | - |
09 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.08 | - |
08 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.05 | - |
05 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.07 | - |
04 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.64 | - |
03 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.11 | - |
02 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.05 | - |
01 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.31 | - |
28 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.34 | - |
27 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.32 | - |
26 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.05 | - |
25 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.11 | - |
22 Mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.22 | - |
21 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.26 | - |
20 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.11 | - |
19 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.77 | - |
18 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.58 | - |
15 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.35 | - |
15 Mar 2024 | 0.039 Dividend | |||||
14 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.65 | - |
13 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.71 | - |
12 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.75 | - |
11 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.33 | - |
08 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.41 | - |
07 Mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.63 | - |
06 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.24 | - |
05 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.09 | - |
04 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.47 | - |
01 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.53 | - |
29 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.23 | - |
28 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.02 | - |
27 Feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.07 | - |
26 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.03 | - |
23 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.18 | - |
22 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.18 | - |
21 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.44 | - |
20 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.41 | - |
16 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.69 | - |
15 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.88 | - |
14 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |