Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 4 |
13 Jun 2024 | 49.90 | 49.94 | 49.47 | 49.61 | 49.61 | 1,118 |
12 Jun 2024 | 50.04 | 50.82 | 49.80 | 49.95 | 49.95 | 1,451 |
11 Jun 2024 | 49.60 | 50.16 | 49.49 | 50.16 | 50.16 | 593 |
10 Jun 2024 | 49.87 | 50.19 | 49.87 | 49.94 | 49.94 | 2,051 |
07 Jun 2024 | 50.13 | 50.34 | 50.07 | 50.16 | 50.16 | 1,012 |
06 Jun 2024 | 51.18 | 51.21 | 50.64 | 50.64 | 50.64 | 223 |
05 Jun 2024 | 51.59 | 51.59 | 51.06 | 51.06 | 51.06 | 107 |
04 Jun 2024 | 50.99 | 51.80 | 50.86 | 51.80 | 51.80 | 34,164 |
03 Jun 2024 | 51.45 | 51.49 | 51.13 | 51.21 | 51.21 | 606 |
31 May 2024 | 50.10 | 50.95 | 50.10 | 50.90 | 50.90 | 362 |
30 May 2024 | 49.66 | 49.76 | 49.41 | 49.76 | 49.76 | 178 |
29 May 2024 | 49.40 | 49.48 | 49.10 | 49.18 | 49.18 | 558 |
28 May 2024 | 50.15 | 50.33 | 50.00 | 50.17 | 50.17 | 12 |
24 May 2024 | 50.37 | 50.37 | 49.76 | 49.88 | 49.88 | 88 |
23 May 2024 | 50.71 | 50.71 | 50.27 | 50.32 | 50.32 | 424 |
22 May 2024 | 51.72 | 51.86 | 51.48 | 51.49 | 51.49 | 684 |
21 May 2024 | 51.78 | 52.24 | 51.78 | 52.05 | 52.05 | 280 |
20 May 2024 | 51.88 | 51.95 | 51.83 | 51.83 | 51.83 | 8 |
17 May 2024 | 51.82 | 52.03 | 51.82 | 51.90 | 51.90 | 605 |
16 May 2024 | 52.12 | 52.29 | 51.93 | 52.05 | 52.05 | 35 |
15 May 2024 | 51.81 | 52.04 | 51.81 | 52.04 | 52.04 | 7 |
14 May 2024 | 51.36 | 51.64 | 51.17 | 51.17 | 51.17 | 19 |
13 May 2024 | 51.86 | 51.94 | 51.35 | 51.35 | 51.35 | 118 |
10 May 2024 | 51.72 | 51.79 | 51.38 | 51.44 | 51.44 | 26 |
09 May 2024 | 51.22 | 51.71 | 51.22 | 51.55 | 51.55 | 1 |
08 May 2024 | 50.96 | 51.37 | 50.96 | 51.28 | 51.28 | 40 |
07 May 2024 | 50.60 | 50.85 | 50.60 | 50.85 | 50.85 | 2 |
03 May 2024 | 51.77 | 51.77 | 50.55 | 50.55 | 50.55 | 319 |
02 May 2024 | 50.31 | 50.72 | 50.31 | 50.69 | 50.69 | 371 |
01 May 2024 | 49.44 | 50.60 | 49.44 | 50.37 | 50.37 | 1,000 |
30 Apr 2024 | 49.31 | 49.71 | 49.31 | 49.71 | 49.71 | 201 |
29 Apr 2024 | 49.35 | 49.72 | 49.35 | 49.68 | 49.68 | 3 |
29 Apr 2024 | 0.48 Dividend | |||||
26 Apr 2024 | 50.05 | 50.26 | 49.92 | 49.92 | 49.44 | 4 |
25 Apr 2024 | 50.34 | 50.45 | 49.79 | 50.24 | 49.76 | 212 |
24 Apr 2024 | 49.34 | 50.37 | 49.30 | 50.37 | 49.88 | 416 |
23 Apr 2024 | 49.67 | 50.32 | 49.67 | 50.20 | 49.72 | 3 |
22 Apr 2024 | 49.58 | 50.04 | 49.26 | 50.04 | 49.56 | 1,036 |
19 Apr 2024 | 48.96 | 49.81 | 48.88 | 49.81 | 49.33 | 470 |
18 Apr 2024 | 48.55 | 48.55 | 48.27 | 48.38 | 47.91 | 207 |
17 Apr 2024 | 47.78 | 48.06 | 47.65 | 47.65 | 47.19 | 477 |
16 Apr 2024 | 47.69 | 48.06 | 47.35 | 47.71 | 47.25 | 736 |
15 Apr 2024 | 48.20 | 48.36 | 47.95 | 48.22 | 47.76 | 46 |
12 Apr 2024 | 48.60 | 48.62 | 47.85 | 47.85 | 47.39 | 325 |
11 Apr 2024 | 48.66 | 48.69 | 47.91 | 47.96 | 47.50 | 347 |
10 Apr 2024 | 48.29 | 49.10 | 48.24 | 48.53 | 48.06 | 212 |
09 Apr 2024 | 49.69 | 49.85 | 49.58 | 49.83 | 49.35 | 3,678 |
08 Apr 2024 | 49.12 | 49.49 | 48.78 | 49.49 | 49.01 | 18 |
05 Apr 2024 | 48.79 | 48.89 | 48.47 | 48.70 | 48.23 | 117 |
04 Apr 2024 | 49.28 | 49.28 | 48.87 | 48.87 | 48.40 | 202 |
03 Apr 2024 | 49.88 | 49.88 | 49.57 | 49.57 | 49.09 | 44 |
02 Apr 2024 | 49.94 | 50.22 | 49.94 | 50.14 | 49.66 | 409 |
28 Mar 2024 | 49.74 | 50.22 | 49.74 | 50.22 | 49.74 | 453 |
27 Mar 2024 | 48.79 | 49.42 | 48.37 | 49.42 | 48.94 | 4 |
26 Mar 2024 | 48.59 | 48.71 | 48.04 | 48.04 | 47.58 | 434 |
25 Mar 2024 | 48.74 | 48.95 | 48.51 | 48.54 | 48.07 | 147 |
22 Mar 2024 | 49.17 | 49.17 | 48.82 | 48.82 | 48.35 | 579 |
21 Mar 2024 | 48.83 | 49.17 | 48.83 | 49.01 | 48.54 | 1,212 |
20 Mar 2024 | 48.92 | 49.24 | 48.71 | 48.71 | 48.24 | 16 |
19 Mar 2024 | 48.87 | 49.14 | 48.66 | 48.83 | 48.36 | 438 |
18 Mar 2024 | 48.36 | 48.87 | 48.32 | 48.60 | 48.13 | 130 |
15 Mar 2024 | 48.18 | 48.65 | 48.18 | 48.34 | 47.88 | 14 |
14 Mar 2024 | 49.02 | 49.02 | 48.03 | 48.03 | 47.57 | 104 |
13 Mar 2024 | 49.00 | 49.25 | 48.88 | 48.88 | 48.41 | 8 |
12 Mar 2024 | 49.28 | 49.48 | 48.79 | 48.79 | 48.32 | 136 |
11 Mar 2024 | 49.88 | 49.88 | 49.40 | 49.43 | 48.95 | 292 |
08 Mar 2024 | 49.25 | 49.49 | 48.95 | 49.28 | 48.81 | 572 |
07 Mar 2024 | 49.50 | 49.55 | 49.13 | 49.13 | 48.66 | 642 |
06 Mar 2024 | 48.87 | 49.12 | 48.86 | 48.94 | 48.47 | 176 |
05 Mar 2024 | 48.81 | 49.40 | 48.68 | 48.68 | 48.21 | 247 |
04 Mar 2024 | 47.52 | 48.24 | 47.51 | 48.24 | 47.77 | 113 |
01 Mar 2024 | 47.21 | 47.47 | 46.85 | 47.27 | 46.82 | 82 |
29 Feb 2024 | 48.05 | 48.05 | 47.41 | 47.68 | 47.22 | 24 |
28 Feb 2024 | 47.63 | 47.77 | 47.58 | 47.58 | 47.12 | 924 |
27 Feb 2024 | 47.69 | 47.72 | 47.50 | 47.58 | 47.12 | 99 |
26 Feb 2024 | 48.46 | 48.46 | 47.40 | 47.40 | 46.94 | 4 |
23 Feb 2024 | 48.57 | 48.88 | 48.55 | 48.88 | 48.41 | 150 |
22 Feb 2024 | 48.73 | 48.73 | 48.37 | 48.43 | 47.96 | 507 |
21 Feb 2024 | 48.81 | 49.06 | 48.66 | 49.06 | 48.59 | 338 |
20 Feb 2024 | 48.26 | 48.69 | 48.26 | 48.40 | 47.93 | 97 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 48.40 | 48.60 | 47.87 | 48.41 | 47.94 | 284 |
15 Feb 2024 | 47.81 | 48.32 | 47.75 | 48.21 | 47.75 | 180 |
14 Feb 2024 | 47.55 | 47.74 | 47.28 | 47.39 | 46.93 | 936 |
13 Feb 2024 | 48.02 | 48.48 | 47.14 | 47.54 | 47.08 | 283 |
12 Feb 2024 | 47.92 | 48.51 | 47.86 | 48.51 | 48.04 | 708 |
09 Feb 2024 | 47.65 | 47.75 | 47.33 | 47.75 | 47.29 | 1,007 |
08 Feb 2024 | 47.42 | 47.55 | 47.00 | 47.00 | 46.55 | 625 |
07 Feb 2024 | 47.71 | 48.00 | 47.58 | 47.75 | 47.29 | 456 |
06 Feb 2024 | 47.47 | 48.01 | 47.47 | 48.01 | 47.54 | 79 |
05 Feb 2024 | 48.23 | 48.31 | 47.85 | 47.95 | 47.49 | 1,460 |
02 Feb 2024 | 49.21 | 49.35 | 48.64 | 48.86 | 48.39 | 585 |
01 Feb 2024 | 48.35 | 49.07 | 48.24 | 49.07 | 48.60 | 1 |
31 Jan 2024 | 49.27 | 49.27 | 48.78 | 48.78 | 48.31 | 76 |
30 Jan 2024 | 48.69 | 49.02 | 48.20 | 49.02 | 48.55 | 157 |
30 Jan 2024 | 0.48 Dividend | |||||
29 Jan 2024 | 48.89 | 49.04 | 48.69 | 49.04 | 48.10 | 68 |
26 Jan 2024 | 48.87 | 48.96 | 48.79 | 48.81 | 47.86 | 44 |
25 Jan 2024 | 48.69 | 48.84 | 48.31 | 48.84 | 47.90 | 29 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |