Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 42.40 | 42.40 | 41.50 | 42.00 | 42.00 | 5,389 |
27 Jun 2024 | 43.30 | 43.30 | 40.70 | 42.60 | 42.60 | 6,031 |
26 Jun 2024 | 43.90 | 44.00 | 42.20 | 43.30 | 43.30 | 1,396 |
25 Jun 2024 | 45.00 | 45.00 | 43.80 | 44.00 | 44.00 | 2,816 |
24 Jun 2024 | 45.80 | 45.80 | 45.00 | 45.20 | 45.20 | 1,634 |
21 Jun 2024 | 47.00 | 47.00 | 45.70 | 45.80 | 45.80 | 1,462 |
20 Jun 2024 | 46.40 | 47.20 | 46.20 | 47.20 | 47.20 | 1,438 |
19 Jun 2024 | 45.60 | 46.40 | 45.50 | 46.40 | 46.40 | 1,030 |
18 Jun 2024 | 45.40 | 45.50 | 45.10 | 45.50 | 45.50 | 4,436 |
17 Jun 2024 | 46.00 | 46.00 | 45.10 | 45.30 | 45.30 | 3,119 |
14 Jun 2024 | 47.60 | 48.00 | 45.80 | 45.80 | 45.80 | 5,410 |
13 Jun 2024 | 48.10 | 48.10 | 47.30 | 47.70 | 47.70 | 2,355 |
12 Jun 2024 | 49.00 | 49.00 | 47.70 | 48.10 | 48.10 | 3,925 |
11 Jun 2024 | 47.70 | 50.00 | 47.70 | 49.00 | 49.00 | 8,368 |
10 Jun 2024 | 47.50 | 48.00 | 46.80 | 47.60 | 47.60 | 4,684 |
07 Jun 2024 | 46.30 | 48.50 | 46.30 | 48.50 | 48.50 | 3,597 |
06 Jun 2024 | 45.90 | 46.30 | 45.50 | 46.30 | 46.30 | 7,300 |
05 Jun 2024 | 46.30 | 46.30 | 45.90 | 45.90 | 45.90 | 258 |
04 Jun 2024 | 46.00 | 46.40 | 45.70 | 46.30 | 46.30 | 1,303 |
03 Jun 2024 | 44.80 | 46.00 | 44.60 | 46.00 | 46.00 | 11,519 |
31 May 2024 | 44.50 | 44.50 | 44.20 | 44.50 | 44.50 | 9,453 |
30 May 2024 | 44.50 | 44.80 | 44.20 | 44.50 | 44.50 | 9,203 |
29 May 2024 | 45.00 | 45.20 | 44.60 | 44.60 | 44.60 | 2,135 |
29 May 2024 | 2 Dividend | |||||
28 May 2024 | 46.40 | 46.80 | 46.20 | 46.60 | 44.60 | 1,848 |
27 May 2024 | 46.40 | 46.60 | 45.40 | 46.20 | 44.22 | 1,820 |
24 May 2024 | 47.00 | 47.20 | 46.20 | 46.40 | 44.41 | 8,209 |
23 May 2024 | 47.80 | 48.00 | 46.80 | 47.40 | 45.37 | 3,002 |
22 May 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 45.94 | 600 |
21 May 2024 | 47.30 | 47.50 | 46.80 | 47.40 | 45.37 | 7,946 |
20 May 2024 | 47.50 | 47.70 | 47.30 | 47.40 | 45.37 | 964 |
17 May 2024 | 48.80 | 48.90 | 47.40 | 47.40 | 45.37 | 2,584 |
16 May 2024 | 49.00 | 49.00 | 48.30 | 48.80 | 46.71 | 487 |
15 May 2024 | 48.00 | 49.00 | 47.50 | 49.00 | 46.90 | 3,644 |
14 May 2024 | 47.80 | 48.80 | 47.70 | 48.00 | 45.94 | 3,313 |
13 May 2024 | 47.60 | 47.80 | 47.60 | 47.70 | 45.65 | 1,698 |
10 May 2024 | 47.80 | 48.00 | 47.40 | 47.60 | 45.56 | 1,520 |
09 May 2024 | 47.70 | 47.80 | 47.50 | 47.80 | 45.75 | 490 |
08 May 2024 | 47.70 | 47.80 | 47.50 | 47.70 | 45.65 | 271 |
07 May 2024 | 48.00 | 48.00 | 47.50 | 47.70 | 45.65 | 4,754 |
06 May 2024 | 48.10 | 48.30 | 47.70 | 48.00 | 45.94 | 5,673 |
03 May 2024 | 48.60 | 48.60 | 48.00 | 48.40 | 46.32 | 2,194 |
02 May 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 46.32 | 704 |
30 Apr 2024 | 49.30 | 49.30 | 48.30 | 49.00 | 46.90 | 1,521 |
29 Apr 2024 | 49.50 | 49.50 | 49.40 | 49.50 | 47.38 | 533 |
26 Apr 2024 | 49.90 | 49.90 | 49.20 | 49.50 | 47.38 | 579 |
25 Apr 2024 | 49.90 | 50.00 | 49.90 | 49.90 | 47.76 | 2,257 |
24 Apr 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 47.85 | 700 |
23 Apr 2024 | 49.70 | 49.90 | 49.20 | 49.90 | 47.76 | 1,498 |
22 Apr 2024 | 50.20 | 50.20 | 49.70 | 49.70 | 47.57 | 527 |
19 Apr 2024 | 50.60 | 50.60 | 50.20 | 50.20 | 48.05 | 117 |
18 Apr 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 48.43 | 1,411 |
17 Apr 2024 | 50.20 | 50.60 | 50.20 | 50.60 | 48.43 | 2,733 |
16 Apr 2024 | 50.20 | 50.40 | 50.00 | 50.20 | 48.05 | 750 |
15 Apr 2024 | 50.40 | 50.80 | 49.90 | 50.80 | 48.62 | 2,812 |
12 Apr 2024 | 49.60 | 49.90 | 49.60 | 49.90 | 47.76 | 3,162 |
11 Apr 2024 | 49.50 | 49.70 | 49.40 | 49.60 | 47.47 | 1,399 |
10 Apr 2024 | 49.20 | 49.50 | 48.90 | 49.50 | 47.38 | 1,150 |
09 Apr 2024 | 49.30 | 49.80 | 48.80 | 49.20 | 47.09 | 2,596 |
08 Apr 2024 | 49.10 | 49.40 | 48.90 | 49.30 | 47.18 | 1,210 |
05 Apr 2024 | 49.20 | 49.30 | 49.00 | 49.10 | 46.99 | 4,375 |
04 Apr 2024 | 49.20 | 49.40 | 48.90 | 49.30 | 47.18 | 1,410 |
03 Apr 2024 | 47.20 | 49.50 | 47.00 | 49.20 | 47.09 | 1,513 |
02 Apr 2024 | 46.50 | 47.20 | 46.50 | 47.00 | 44.98 | 979 |
28 Mar 2024 | 48.60 | 49.40 | 47.00 | 47.00 | 44.98 | 8,937 |
27 Mar 2024 | 48.10 | 48.80 | 48.10 | 48.60 | 46.51 | 1,054 |
26 Mar 2024 | 48.60 | 49.30 | 47.90 | 48.00 | 45.94 | 3,440 |
25 Mar 2024 | 49.50 | 49.70 | 48.60 | 48.60 | 46.51 | 8,277 |
22 Mar 2024 | 48.90 | 49.50 | 48.90 | 49.30 | 47.18 | 1,020 |
21 Mar 2024 | 48.70 | 49.30 | 48.50 | 48.90 | 46.80 | 1,166 |
20 Mar 2024 | 47.70 | 48.70 | 47.70 | 48.70 | 46.61 | 484 |
19 Mar 2024 | 48.00 | 49.00 | 47.60 | 47.70 | 45.65 | 1,446 |
18 Mar 2024 | 46.10 | 48.10 | 46.10 | 48.10 | 46.04 | 1,328 |
15 Mar 2024 | 45.70 | 46.40 | 45.70 | 46.10 | 44.12 | 4,133 |
14 Mar 2024 | 45.80 | 45.80 | 44.50 | 45.60 | 43.64 | 2,123 |
13 Mar 2024 | 45.80 | 45.90 | 45.60 | 45.90 | 43.93 | 7,178 |
12 Mar 2024 | 45.30 | 45.90 | 45.10 | 45.80 | 43.83 | 10,485 |
11 Mar 2024 | 45.60 | 45.60 | 44.90 | 45.30 | 43.36 | 3,317 |
08 Mar 2024 | 45.70 | 45.80 | 45.50 | 45.60 | 43.64 | 4,140 |
07 Mar 2024 | 45.90 | 45.90 | 45.00 | 45.60 | 43.64 | 1,132 |
06 Mar 2024 | 46.40 | 46.50 | 45.90 | 45.90 | 43.93 | 532 |
05 Mar 2024 | 46.00 | 46.90 | 46.00 | 46.30 | 44.31 | 847 |
04 Mar 2024 | 45.50 | 46.50 | 45.50 | 46.00 | 44.03 | 854 |
01 Mar 2024 | 43.90 | 44.90 | 43.90 | 44.70 | 42.78 | 1,164 |
29 Feb 2024 | 44.00 | 44.10 | 43.70 | 43.80 | 41.92 | 6,057 |
28 Feb 2024 | 44.80 | 44.80 | 43.90 | 44.00 | 42.11 | 13,215 |
27 Feb 2024 | 45.30 | 45.40 | 44.80 | 44.80 | 42.88 | 1,950 |
26 Feb 2024 | 46.50 | 46.60 | 45.20 | 45.20 | 43.26 | 3,180 |
23 Feb 2024 | 46.30 | 46.90 | 46.30 | 46.60 | 44.60 | 613 |
22 Feb 2024 | 46.70 | 46.90 | 46.10 | 46.10 | 44.12 | 769 |
21 Feb 2024 | 47.10 | 47.20 | 46.60 | 46.70 | 44.70 | 347 |
20 Feb 2024 | 47.60 | 47.80 | 46.80 | 47.10 | 45.08 | 448 |
19 Feb 2024 | 48.20 | 48.30 | 47.70 | 47.70 | 45.65 | 597 |
16 Feb 2024 | 46.40 | 48.20 | 46.10 | 48.20 | 46.13 | 1,438 |
15 Feb 2024 | 46.10 | 48.90 | 46.00 | 47.50 | 45.46 | 1,276 |
14 Feb 2024 | 45.70 | 46.70 | 45.40 | 46.10 | 44.12 | 978 |
13 Feb 2024 | 46.00 | 46.00 | 45.00 | 45.70 | 43.74 | 1,329 |
12 Feb 2024 | 45.80 | 46.20 | 44.80 | 46.00 | 44.03 | 1,458 |
09 Feb 2024 | 46.80 | 46.80 | 45.50 | 45.80 | 43.83 | 22,772 |
08 Feb 2024 | 48.90 | 48.90 | 46.60 | 46.90 | 44.89 | 2,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |