Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 25 |
27 Jun 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
26 Jun 2024 | 50.39 | 50.39 | 50.20 | 50.20 | 50.20 | 25 |
25 Jun 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 35 |
24 Jun 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 200 |
21 Jun 2024 | 50.24 | 50.37 | 50.24 | 50.35 | 50.35 | 340 |
20 Jun 2024 | 51.98 | 51.98 | 50.22 | 50.22 | 50.22 | 395 |
19 Jun 2024 | 50.78 | 51.81 | 50.78 | 51.63 | 51.63 | 3,599 |
18 Jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
17 Jun 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
14 Jun 2024 | 50.06 | 50.15 | 50.06 | 50.15 | 50.15 | 102 |
13 Jun 2024 | 49.09 | 49.85 | 49.09 | 49.85 | 49.85 | 31 |
12 Jun 2024 | 49.25 | 49.41 | 49.13 | 49.13 | 49.13 | 102 |
11 Jun 2024 | 49.28 | 49.42 | 49.28 | 49.42 | 49.42 | 172 |
10 Jun 2024 | 49.31 | 49.31 | 48.97 | 49.31 | 49.31 | 562 |
07 Jun 2024 | 48.94 | 49.10 | 48.94 | 49.10 | 49.10 | 1 |
06 Jun 2024 | 48.67 | 49.67 | 48.67 | 49.28 | 49.28 | 812 |
05 Jun 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
04 Jun 2024 | 49.09 | 49.19 | 49.09 | 49.15 | 49.15 | 265 |
03 Jun 2024 | 50.01 | 50.28 | 49.34 | 49.34 | 49.34 | 1,313 |
31 May 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
31 May 2024 | 0.27 Dividend | |||||
30 May 2024 | 48.06 | 48.06 | 48.02 | 48.02 | 47.75 | 50 |
29 May 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.36 | - |
28 May 2024 | 49.85 | 50.42 | 48.66 | 48.66 | 48.39 | 320 |
27 May 2024 | 50.10 | 50.19 | 49.96 | 50.07 | 49.79 | 562 |
24 May 2024 | 48.72 | 50.01 | 48.72 | 50.01 | 49.73 | 440 |
23 May 2024 | 48.93 | 48.93 | 48.85 | 48.85 | 48.58 | 131 |
22 May 2024 | 48.03 | 48.20 | 48.03 | 48.20 | 47.93 | 100 |
21 May 2024 | 47.06 | 48.00 | 47.06 | 47.94 | 47.67 | 80 |
20 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | 80 |
17 May 2024 | 48.42 | 48.64 | 48.42 | 48.64 | 48.37 | 15 |
16 May 2024 | 48.12 | 48.30 | 48.12 | 48.12 | 47.85 | 283 |
15 May 2024 | 47.98 | 48.13 | 47.94 | 47.94 | 47.68 | 148 |
14 May 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.83 | - |
13 May 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.09 | - |
10 May 2024 | 46.68 | 46.88 | 46.68 | 46.88 | 46.62 | 50 |
09 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.80 | - |
08 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.20 | - |
07 May 2024 | 45.65 | 46.51 | 45.65 | 46.51 | 46.24 | 3,134 |
06 May 2024 | 46.01 | 46.19 | 46.01 | 46.19 | 45.93 | 1 |
03 May 2024 | 45.92 | 45.92 | 45.91 | 45.91 | 45.65 | 10 |
02 May 2024 | 46.03 | 47.01 | 46.03 | 46.28 | 46.01 | 1,125 |
30 Apr 2024 | 49.17 | 49.19 | 49.17 | 49.19 | 48.92 | 100 |
29 Apr 2024 | 48.63 | 48.63 | 48.56 | 48.56 | 48.29 | 220 |
26 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.00 | - |
25 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.12 | - |
24 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.74 | - |
23 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.48 | - |
22 Apr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.16 | 21 |
19 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.40 | - |
18 Apr 2024 | 47.56 | 47.81 | 47.49 | 47.81 | 47.55 | 50 |
17 Apr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 46.98 | - |
16 Apr 2024 | 47.81 | 47.88 | 46.97 | 46.97 | 46.71 | 60 |
15 Apr 2024 | 48.22 | 48.26 | 48.22 | 48.26 | 47.98 | 30 |
12 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
11 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.50 | - |
10 Apr 2024 | 47.81 | 48.66 | 47.81 | 48.66 | 48.39 | 250 |
09 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.14 | - |
08 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.70 | 40 |
05 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | 35 |
04 Apr 2024 | 47.83 | 47.83 | 47.70 | 47.70 | 47.43 | 197 |
03 Apr 2024 | 47.99 | 48.06 | 47.99 | 48.06 | 47.79 | 140 |
02 Apr 2024 | 48.75 | 48.75 | 48.53 | 48.53 | 48.26 | 1,600 |
28 Mar 2024 | 48.06 | 48.94 | 48.06 | 48.94 | 48.66 | 316 |
27 Mar 2024 | 46.67 | 47.42 | 46.67 | 47.42 | 47.15 | 15 |
26 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.94 | - |
25 Mar 2024 | 47.70 | 47.70 | 47.22 | 47.22 | 46.96 | 336 |
22 Mar 2024 | 47.88 | 48.33 | 47.74 | 47.74 | 47.47 | 211 |
21 Mar 2024 | 47.58 | 47.84 | 47.58 | 47.68 | 47.41 | 93 |
20 Mar 2024 | 47.55 | 47.83 | 47.55 | 47.83 | 47.56 | 300 |
19 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.92 | - |
18 Mar 2024 | 48.00 | 48.19 | 47.76 | 47.76 | 47.49 | 157 |
15 Mar 2024 | 47.88 | 47.98 | 47.74 | 47.74 | 47.47 | 206 |
14 Mar 2024 | 47.78 | 48.13 | 47.78 | 47.92 | 47.65 | 516 |
13 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.40 | 10 |
12 Mar 2024 | 47.17 | 47.31 | 47.17 | 47.28 | 47.01 | 205 |
11 Mar 2024 | 45.96 | 47.08 | 45.96 | 46.91 | 46.65 | 626 |
08 Mar 2024 | 45.22 | 46.24 | 45.22 | 46.24 | 45.98 | 30 |
08 Mar 2024 | 0.27 Dividend | |||||
07 Mar 2024 | 46.16 | 46.44 | 46.16 | 46.44 | 45.91 | 198 |
06 Mar 2024 | 46.03 | 46.49 | 46.03 | 46.49 | 45.96 | 45 |
05 Mar 2024 | 45.05 | 46.30 | 45.05 | 46.30 | 45.77 | 279 |
04 Mar 2024 | 44.24 | 45.03 | 44.24 | 44.78 | 44.27 | 148 |
01 Mar 2024 | 43.74 | 44.16 | 43.74 | 44.16 | 43.66 | 322 |
29 Feb 2024 | 44.04 | 44.04 | 43.44 | 43.87 | 43.36 | 500 |
28 Feb 2024 | 42.00 | 43.28 | 42.00 | 43.28 | 42.79 | 670 |
27 Feb 2024 | 40.33 | 40.96 | 40.33 | 40.96 | 40.49 | 452 |
26 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.64 | 25 |
23 Feb 2024 | 40.85 | 40.85 | 39.99 | 40.65 | 40.19 | 62 |
22 Feb 2024 | 40.63 | 40.69 | 40.47 | 40.69 | 40.22 | 450 |
21 Feb 2024 | 40.22 | 40.75 | 40.22 | 40.75 | 40.29 | 75 |
20 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.25 | - |
19 Feb 2024 | 40.44 | 40.44 | 39.93 | 39.93 | 39.47 | 482 |
16 Feb 2024 | 39.56 | 40.15 | 39.56 | 40.15 | 39.69 | 145 |
15 Feb 2024 | 39.28 | 39.36 | 39.28 | 39.36 | 38.91 | 600 |
14 Feb 2024 | 38.38 | 39.09 | 38.38 | 39.09 | 38.64 | 215 |
13 Feb 2024 | 40.38 | 40.38 | 38.78 | 38.78 | 38.33 | 30 |
12 Feb 2024 | 39.24 | 40.10 | 39.24 | 40.10 | 39.64 | 500 |
09 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |