Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 42.14 | 42.55 | 42.03 | 42.22 | 42.22 | 945 |
27 Jun 2024 | 42.32 | 42.33 | 41.89 | 41.89 | 41.89 | 401 |
26 Jun 2024 | 42.45 | 42.67 | 42.00 | 42.20 | 42.20 | 511 |
25 Jun 2024 | 43.06 | 43.06 | 42.73 | 42.77 | 42.77 | 175 |
24 Jun 2024 | 43.22 | 43.61 | 42.91 | 43.06 | 43.06 | 1,397 |
21 Jun 2024 | 42.93 | 42.95 | 42.64 | 42.50 | 42.50 | 162 |
20 Jun 2024 | 42.88 | 43.22 | 42.78 | 43.12 | 43.12 | 600 |
19 Jun 2024 | 42.78 | 43.50 | 42.61 | 43.50 | 43.50 | 1,293 |
18 Jun 2024 | 43.13 | 43.13 | 42.76 | 42.96 | 42.96 | 657 |
17 Jun 2024 | 43.89 | 43.89 | 41.75 | 42.74 | 42.74 | 1,285 |
14 Jun 2024 | 43.12 | 43.12 | 42.05 | 42.44 | 42.44 | 1,733 |
13 Jun 2024 | 45.97 | 45.97 | 43.00 | 43.13 | 43.13 | 3,682 |
12 Jun 2024 | 46.48 | 46.62 | 45.70 | 45.81 | 45.81 | 9,987 |
12 Jun 2024 | 2.56 Dividend | |||||
11 Jun 2024 | 48.72 | 48.93 | 48.72 | 49.24 | 46.68 | 259 |
10 Jun 2024 | 48.84 | 49.76 | 48.84 | 49.65 | 47.07 | 120 |
07 Jun 2024 | 50.08 | 50.08 | 49.33 | 49.65 | 47.07 | 300 |
06 Jun 2024 | 49.97 | 49.97 | 49.93 | 50.10 | 47.50 | 8 |
05 Jun 2024 | 49.98 | 50.54 | 49.98 | 50.16 | 47.55 | 545 |
04 Jun 2024 | 51.00 | 51.00 | 50.14 | 50.28 | 47.67 | 685 |
03 Jun 2024 | 50.78 | 51.10 | 50.66 | 50.60 | 47.97 | 549 |
31 May 2024 | 50.42 | 50.60 | 50.42 | 50.44 | 47.82 | 91 |
30 May 2024 | 50.36 | 50.46 | 49.97 | 50.10 | 47.50 | 446 |
29 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 47.68 | - |
28 May 2024 | 50.84 | 50.84 | 50.22 | 50.30 | 47.68 | 370 |
27 May 2024 | 49.40 | 50.34 | 49.40 | 49.97 | 47.37 | 605 |
24 May 2024 | 49.62 | 49.62 | 48.73 | 48.55 | 46.03 | 103 |
23 May 2024 | 48.22 | 48.36 | 48.15 | 48.15 | 45.65 | 275 |
22 May 2024 | 48.50 | 48.78 | 48.43 | 48.50 | 45.98 | 400 |
21 May 2024 | 49.39 | 49.60 | 49.39 | 49.51 | 46.94 | 516 |
20 May 2024 | 49.61 | 50.20 | 49.39 | 49.41 | 46.84 | 218 |
17 May 2024 | 49.67 | 49.74 | 49.49 | 49.49 | 46.92 | 190 |
16 May 2024 | 49.98 | 50.06 | 49.68 | 49.91 | 47.32 | 260 |
15 May 2024 | 50.68 | 50.94 | 49.97 | 49.97 | 47.37 | 909 |
14 May 2024 | 50.22 | 50.66 | 50.22 | 50.66 | 48.03 | 647 |
13 May 2024 | 50.10 | 50.22 | 50.10 | 50.18 | 47.57 | 40 |
10 May 2024 | 49.91 | 50.08 | 49.52 | 49.57 | 46.99 | 265 |
09 May 2024 | 49.49 | 49.69 | 49.41 | 49.59 | 47.01 | 190 |
08 May 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 47.12 | - |
07 May 2024 | 49.37 | 49.75 | 49.37 | 49.70 | 47.12 | 428 |
06 May 2024 | 49.04 | 49.20 | 49.04 | 49.20 | 46.64 | 5 |
03 May 2024 | 49.00 | 49.00 | 48.49 | 48.74 | 46.21 | 120 |
02 May 2024 | 48.16 | 48.27 | 48.06 | 48.17 | 45.67 | 214 |
30 Apr 2024 | 48.33 | 48.41 | 47.88 | 48.29 | 45.78 | 310 |
29 Apr 2024 | 49.12 | 49.12 | 49.08 | 49.27 | 46.71 | 24 |
26 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.41 | 46.84 | 150 |
25 Apr 2024 | 49.27 | 49.27 | 49.06 | 48.99 | 46.44 | 30 |
24 Apr 2024 | 49.64 | 49.64 | 49.33 | 49.40 | 46.83 | 302 |
23 Apr 2024 | 49.21 | 49.54 | 49.21 | 49.42 | 46.85 | 328 |
22 Apr 2024 | 49.39 | 49.53 | 49.22 | 49.19 | 46.63 | 320 |
19 Apr 2024 | 48.44 | 48.44 | 48.44 | 49.02 | 46.47 | 50 |
18 Apr 2024 | 49.00 | 49.54 | 48.87 | 49.56 | 46.98 | 475 |
17 Apr 2024 | 49.19 | 49.66 | 49.19 | 49.00 | 46.45 | 420 |
16 Apr 2024 | 49.73 | 49.74 | 49.05 | 49.29 | 46.73 | 132 |
15 Apr 2024 | 51.20 | 51.20 | 50.62 | 50.68 | 48.05 | 390 |
12 Apr 2024 | 51.42 | 51.42 | 50.34 | 50.54 | 47.91 | 736 |
11 Apr 2024 | 51.52 | 51.52 | 51.02 | 51.06 | 48.41 | 550 |
10 Apr 2024 | 52.00 | 52.30 | 51.44 | 51.50 | 48.82 | 615 |
09 Apr 2024 | 51.50 | 51.76 | 51.14 | 51.24 | 48.58 | 1,020 |
08 Apr 2024 | 51.14 | 51.64 | 51.14 | 51.54 | 48.86 | 1,933 |
05 Apr 2024 | 51.86 | 51.86 | 50.40 | 50.60 | 47.97 | 881 |
04 Apr 2024 | 50.80 | 51.68 | 50.70 | 51.28 | 48.61 | 1,530 |
03 Apr 2024 | 48.89 | 50.82 | 48.80 | 50.66 | 48.03 | 2,043 |
02 Apr 2024 | 48.98 | 48.99 | 48.80 | 48.87 | 46.33 | 662 |
28 Mar 2024 | 49.15 | 49.15 | 48.95 | 49.10 | 46.55 | 400 |
27 Mar 2024 | 49.21 | 49.21 | 48.87 | 49.05 | 46.50 | 540 |
26 Mar 2024 | 48.68 | 49.33 | 48.68 | 49.28 | 46.72 | 461 |
25 Mar 2024 | 49.34 | 49.39 | 48.35 | 48.72 | 46.19 | 480 |
22 Mar 2024 | 49.22 | 49.50 | 48.83 | 48.86 | 46.32 | 806 |
21 Mar 2024 | 49.00 | 49.00 | 48.66 | 48.65 | 46.12 | 1,545 |
20 Mar 2024 | 48.03 | 48.75 | 48.03 | 48.69 | 46.16 | 412 |
19 Mar 2024 | 48.81 | 48.81 | 48.15 | 48.51 | 45.99 | 872 |
18 Mar 2024 | 48.01 | 48.31 | 47.89 | 48.30 | 45.79 | 711 |
15 Mar 2024 | 47.41 | 47.41 | 47.33 | 47.35 | 44.89 | 421 |
14 Mar 2024 | 47.28 | 47.28 | 46.91 | 46.96 | 44.52 | 140 |
13 Mar 2024 | 47.91 | 47.91 | 47.60 | 47.57 | 45.10 | 398 |
12 Mar 2024 | 46.80 | 49.01 | 46.80 | 49.01 | 46.46 | 1,117 |
11 Mar 2024 | 46.57 | 46.85 | 46.57 | 46.79 | 44.36 | 4 |
08 Mar 2024 | 46.87 | 46.95 | 46.63 | 46.66 | 44.23 | 160 |
07 Mar 2024 | 47.96 | 47.96 | 46.53 | 47.10 | 44.65 | 881 |
06 Mar 2024 | 48.30 | 48.40 | 47.66 | 47.60 | 45.13 | 592 |
05 Mar 2024 | 47.75 | 48.32 | 47.75 | 48.35 | 45.84 | 285 |
04 Mar 2024 | 48.60 | 48.75 | 48.27 | 48.50 | 45.98 | 1,180 |
01 Mar 2024 | 50.10 | 50.62 | 48.19 | 49.02 | 46.47 | 1,550 |
29 Feb 2024 | 49.31 | 49.89 | 49.30 | 49.46 | 46.89 | 67 |
28 Feb 2024 | 49.97 | 49.97 | 49.25 | 49.48 | 46.91 | 807 |
27 Feb 2024 | 50.00 | 50.00 | 49.90 | 49.54 | 46.96 | 1,080 |
26 Feb 2024 | 49.13 | 49.13 | 48.78 | 48.86 | 46.32 | 406 |
23 Feb 2024 | 48.43 | 49.82 | 48.43 | 48.84 | 46.30 | 900 |
22 Feb 2024 | 46.84 | 48.06 | 46.84 | 48.09 | 45.59 | 1,238 |
21 Feb 2024 | 45.99 | 45.99 | 45.99 | 45.58 | 43.21 | 15 |
20 Feb 2024 | 45.56 | 45.56 | 45.09 | 45.13 | 42.78 | 514 |
19 Feb 2024 | 47.16 | 47.21 | 46.05 | 45.97 | 43.58 | 386 |
16 Feb 2024 | 47.30 | 47.98 | 47.30 | 47.47 | 45.00 | 3,679 |
15 Feb 2024 | 46.32 | 46.78 | 46.32 | 46.72 | 44.29 | 316 |
14 Feb 2024 | 45.94 | 46.00 | 45.94 | 46.02 | 43.63 | 290 |
13 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 43.90 | - |
12 Feb 2024 | 46.40 | 46.64 | 46.40 | 46.31 | 43.90 | 50 |
09 Feb 2024 | 46.03 | 46.49 | 46.03 | 45.99 | 43.60 | 72 |
08 Feb 2024 | 46.03 | 46.17 | 45.94 | 45.99 | 43.60 | 1,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |