Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 59 |
03 July 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
02 July 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
01 July 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
28 June 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
27 June 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
26 June 2024 | 37.96 | 38.74 | 37.96 | 38.74 | 38.74 | 59 |
25 June 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
24 June 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 57 |
21 June 2024 | 41.65 | 41.65 | 39.47 | 39.47 | 39.47 | 25 |
20 June 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
19 June 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
18 June 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
17 June 2024 | 39.90 | 40.67 | 39.90 | 40.67 | 40.67 | 235 |
14 June 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
13 June 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
12 June 2024 | 41.13 | 42.04 | 41.13 | 42.04 | 42.04 | 30 |
11 June 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
10 June 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
07 June 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
06 June 2024 | 42.23 | 42.23 | 41.69 | 41.69 | 41.69 | 830 |
05 June 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 45 |
04 June 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
03 June 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
31 May 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
30 May 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
30 May 2024 | 0.7 Dividend | |||||
29 May 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.19 | - |
28 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.51 | - |
27 May 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 44.84 | - |
24 May 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 44.91 | - |
23 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.85 | - |
22 May 2024 | 45.15 | 45.15 | 44.25 | 44.25 | 43.58 | 30 |
21 May 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.49 | - |
20 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.31 | - |
17 May 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 44.67 | - |
16 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.83 | - |
15 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | - |
14 May 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.07 | - |
13 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.24 | - |
10 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.22 | - |
09 May 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 43.91 | - |
08 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.72 | - |
07 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 43.69 | - |
06 May 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.18 | - |
03 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.75 | - |
02 May 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 42.61 | - |
30 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.43 | - |
29 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.14 | - |
26 Apr 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.63 | - |
25 Apr 2024 | 43.65 | 45.41 | 43.65 | 45.41 | 44.72 | 130 |
24 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.44 | - |
23 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.15 | - |
22 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.49 | - |
19 Apr 2024 | 47.08 | 47.38 | 47.08 | 47.38 | 46.66 | 30 |
18 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.80 | - |
17 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.37 | - |
16 Apr 2024 | 48.00 | 48.00 | 47.59 | 47.59 | 46.86 | 100 |
15 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.12 | - |
12 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 47.67 | - |
11 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 47.79 | - |
10 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.24 | - |
09 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.30 | - |
08 Apr 2024 | 47.94 | 48.08 | 47.94 | 48.08 | 47.35 | 7 |
05 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 45.97 | - |
04 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.14 | - |
03 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 47.82 | - |
02 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.17 | 10 |
28 Mar 2024 | 48.83 | 48.83 | 48.63 | 48.63 | 47.89 | 300 |
27 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 48.85 | - |
26 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.41 | - |
25 Mar 2024 | 50.48 | 50.48 | 49.33 | 49.33 | 48.58 | 10 |
22 Mar 2024 | 50.88 | 50.88 | 50.62 | 50.62 | 49.85 | 250 |
21 Mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.13 | - |
20 Mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.13 | - |
19 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 47.97 | - |
18 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.02 | - |
15 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 47.98 | - |
14 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.27 | - |
13 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.08 | - |
12 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.73 | - |
11 Mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 47.62 | 35 |
08 Mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.61 | - |
07 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.05 | - |
06 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.13 | - |
05 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.42 | - |
04 Mar 2024 | 47.24 | 47.24 | 46.23 | 46.23 | 45.52 | 5 |
01 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.92 | - |
29 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 42.95 | - |
28 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.89 | - |
27 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.88 | - |
26 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.41 | - |
23 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.86 | - |
22 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.19 | - |
21 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.49 | - |
20 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.97 | - |
19 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.04 | - |
16 Feb 2024 | 40.90 | 41.73 | 40.90 | 41.73 | 41.09 | 119 |
15 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.48 | - |
14 Feb 2024 | 41.09 | 42.30 | 41.09 | 42.30 | 41.65 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |