Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 48.01 | 48.57 | 48.01 | 48.51 | 48.51 | 11 |
21 Jun 2024 | 47.67 | 47.72 | 47.67 | 47.72 | 47.72 | 10 |
20 Jun 2024 | 47.62 | 47.62 | 47.30 | 47.30 | 47.30 | 1 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 35 |
14 Jun 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 31 |
13 Jun 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 5 |
12 Jun 2024 | 47.92 | 48.87 | 47.92 | 48.57 | 48.57 | 297 |
11 Jun 2024 | 47.72 | 47.72 | 47.33 | 47.38 | 47.38 | 104 |
10 Jun 2024 | 46.81 | 47.74 | 46.81 | 47.74 | 47.74 | 115 |
07 Jun 2024 | 46.74 | 47.45 | 46.74 | 47.45 | 47.45 | 5 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 10 |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 49.61 | 49.61 | 48.18 | 48.18 | 48.18 | 906 |
31 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 53 |
30 May 2024 | 48.86 | 48.86 | 48.77 | 48.77 | 48.77 | 5 |
29 May 2024 | 48.99 | 48.99 | 48.73 | 48.73 | 48.73 | 256 |
28 May 2024 | 49.55 | 49.55 | 49.41 | 49.41 | 49.41 | 36 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 49.78 | 49.78 | 49.39 | 49.55 | 49.55 | 2,006 |
22 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 11 |
21 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 8 |
20 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 4 |
17 May 2024 | 49.76 | 49.88 | 49.56 | 49.56 | 49.56 | 706 |
16 May 2024 | 50.25 | 50.67 | 49.77 | 49.77 | 49.77 | 16 |
15 May 2024 | 49.58 | 50.31 | 49.58 | 50.31 | 50.31 | 104 |
14 May 2024 | 49.50 | 49.50 | 49.47 | 49.47 | 49.47 | 2 |
13 May 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1 |
10 May 2024 | 49.72 | 49.75 | 49.68 | 49.68 | 49.68 | 2,162 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 47.52 | 48.79 | 47.52 | 48.79 | 48.79 | 56 |
07 May 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 31 |
03 May 2024 | 47.59 | 47.59 | 47.49 | 47.49 | 47.49 | 1,108 |
02 May 2024 | 48.02 | 48.02 | 47.04 | 47.04 | 47.04 | 162 |
01 May 2024 | 47.71 | 47.71 | 47.40 | 47.40 | 47.40 | 341 |
30 Apr 2024 | 48.46 | 49.34 | 47.38 | 47.38 | 47.38 | 600 |
29 Apr 2024 | 47.18 | 47.18 | 47.13 | 47.17 | 47.17 | 191 |
26 Apr 2024 | 46.90 | 46.90 | 46.84 | 46.84 | 46.84 | 10 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 46.98 | 47.14 | 46.98 | 46.98 | 46.98 | 23 |
23 Apr 2024 | 46.99 | 47.00 | 46.99 | 47.00 | 47.00 | 25 |
22 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 643 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 16 |
17 Apr 2024 | 46.83 | 47.08 | 45.71 | 45.71 | 45.71 | 5,767 |
16 Apr 2024 | 46.21 | 46.23 | 46.21 | 46.23 | 46.23 | 2 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 57 |
11 Apr 2024 | 47.48 | 47.48 | 47.14 | 47.14 | 47.14 | 425 |
10 Apr 2024 | 46.77 | 47.51 | 46.77 | 47.40 | 47.40 | 58 |
09 Apr 2024 | 48.31 | 48.31 | 47.51 | 47.76 | 47.76 | 414 |
08 Apr 2024 | 48.22 | 48.22 | 47.99 | 48.05 | 48.05 | 27 |
05 Apr 2024 | 47.34 | 47.88 | 47.34 | 47.88 | 47.88 | 63 |
04 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 46 |
03 Apr 2024 | 46.35 | 46.90 | 46.35 | 46.90 | 46.90 | 662 |
02 Apr 2024 | 45.81 | 45.90 | 45.81 | 45.90 | 45.90 | 41 |
28 Mar 2024 | 46.14 | 46.14 | 45.71 | 45.94 | 45.94 | 2 |
27 Mar 2024 | 45.69 | 45.75 | 45.61 | 45.75 | 45.75 | 5 |
27 Mar 2024 | 0.21 Dividend | |||||
26 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.45 | 3 |
25 Mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.43 | 3 |
22 Mar 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.57 | 46 |
21 Mar 2024 | 45.20 | 45.78 | 45.20 | 45.78 | 45.57 | 41 |
20 Mar 2024 | 44.89 | 45.11 | 44.77 | 44.84 | 44.63 | 79 |
19 Mar 2024 | 44.84 | 44.84 | 44.49 | 44.49 | 44.28 | 333 |
18 Mar 2024 | 44.66 | 44.66 | 44.27 | 44.65 | 44.45 | 13 |
15 Mar 2024 | 43.93 | 44.52 | 43.93 | 44.47 | 44.27 | 44 |
14 Mar 2024 | 44.97 | 45.02 | 44.21 | 44.21 | 44.00 | 8 |
13 Mar 2024 | 44.49 | 44.86 | 44.28 | 44.86 | 44.65 | 6 |
12 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.85 | 4 |
11 Mar 2024 | 43.45 | 43.99 | 43.03 | 43.99 | 43.79 | 135 |
08 Mar 2024 | 43.91 | 43.91 | 43.48 | 43.48 | 43.28 | 140 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 42.68 | 42.82 | 42.68 | 42.82 | 42.62 | 2 |
05 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.16 | - |
04 Mar 2024 | 42.88 | 42.88 | 42.46 | 42.46 | 42.27 | 1,301 |
01 Mar 2024 | 42.46 | 42.63 | 42.46 | 42.63 | 42.43 | 1 |
29 Feb 2024 | 42.79 | 42.79 | 42.20 | 42.20 | 42.01 | 209 |
28 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.34 | 1 |
27 Feb 2024 | 42.93 | 42.93 | 42.57 | 42.57 | 42.37 | 111 |
26 Feb 2024 | 42.19 | 42.60 | 42.19 | 42.60 | 42.40 | 194 |
23 Feb 2024 | 41.91 | 42.10 | 41.91 | 42.10 | 41.91 | 30 |
22 Feb 2024 | 42.26 | 42.26 | 41.74 | 41.75 | 41.56 | 828 |
21 Feb 2024 | 42.47 | 42.96 | 42.47 | 42.87 | 42.67 | 373 |
20 Feb 2024 | 42.22 | 42.64 | 42.11 | 42.64 | 42.44 | 93 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.13 | 4 |
15 Feb 2024 | 42.18 | 42.90 | 42.18 | 42.90 | 42.70 | 849 |
14 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.75 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 41.75 | 42.02 | 41.75 | 42.02 | 41.83 | 406 |
09 Feb 2024 | 41.40 | 41.50 | 41.39 | 41.50 | 41.31 | 455 |
08 Feb 2024 | 41.19 | 41.26 | 41.19 | 41.26 | 41.07 | 26 |
07 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.78 | 2 |
06 Feb 2024 | 40.23 | 40.50 | 40.23 | 40.50 | 40.31 | 1 |
05 Feb 2024 | 40.43 | 40.52 | 40.43 | 40.52 | 40.33 | 19 |
02 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |