Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.00 | 0.00 | 0.00 | 47.17 | 47.17 | 42,660 |
24 Jun 2024 | 46.14 | 46.99 | 46.14 | 46.99 | 46.99 | 1,312 |
21 Jun 2024 | 46.52 | 46.52 | 46.27 | 46.41 | 46.41 | 2,241 |
20 Jun 2024 | 45.70 | 46.30 | 45.67 | 46.30 | 46.30 | 3,183 |
19 Jun 2024 | 45.58 | 45.71 | 45.44 | 45.65 | 45.65 | 85,477 |
18 Jun 2024 | 45.29 | 46.00 | 45.29 | 45.71 | 45.71 | 17,118 |
17 Jun 2024 | 45.28 | 45.28 | 45.20 | 45.31 | 45.31 | 8,141 |
14 Jun 2024 | 45.42 | 45.50 | 45.11 | 45.20 | 45.20 | 6,949 |
13 Jun 2024 | 45.79 | 45.87 | 45.79 | 45.57 | 45.57 | 1,550 |
12 Jun 2024 | 46.58 | 46.69 | 46.00 | 46.00 | 46.00 | 5,158 |
11 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
10 Jun 2024 | 46.11 | 46.74 | 46.11 | 46.74 | 46.74 | 327 |
07 Jun 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
06 Jun 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
05 Jun 2024 | 46.21 | 46.21 | 46.01 | 46.01 | 46.01 | 75,971 |
04 Jun 2024 | 46.46 | 46.46 | 45.69 | 46.00 | 46.00 | 16,759 |
03 Jun 2024 | 47.77 | 47.77 | 47.07 | 46.81 | 46.81 | 5,076 |
31 May 2024 | 46.66 | 47.06 | 46.66 | 46.99 | 46.99 | 12,934 |
30 May 2024 | 46.53 | 46.70 | 46.52 | 46.67 | 46.67 | 3,687 |
29 May 2024 | 47.30 | 47.33 | 46.79 | 46.53 | 46.53 | 15,862 |
28 May 2024 | 47.11 | 47.11 | 47.11 | 47.35 | 47.35 | 2,250 |
24 May 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
23 May 2024 | 47.30 | 47.31 | 47.17 | 47.17 | 47.17 | 21,514 |
22 May 2024 | 47.65 | 47.65 | 47.32 | 47.32 | 47.32 | 1,645 |
21 May 2024 | 48.22 | 48.57 | 48.22 | 48.53 | 48.53 | 2,308 |
20 May 2024 | 48.65 | 48.65 | 48.65 | 48.57 | 48.57 | 2 |
17 May 2024 | 48.00 | 48.00 | 47.99 | 48.35 | 48.35 | 660 |
16 May 2024 | 47.95 | 48.34 | 47.90 | 48.19 | 48.19 | 2,786 |
15 May 2024 | 48.16 | 48.16 | 47.99 | 48.00 | 48.00 | 1,823 |
14 May 2024 | 48.02 | 48.02 | 48.02 | 47.88 | 47.88 | 660 |
13 May 2024 | 48.24 | 48.24 | 48.20 | 47.88 | 47.88 | 1,687 |
10 May 2024 | 48.46 | 48.46 | 48.26 | 48.26 | 48.26 | 938 |
09 May 2024 | 47.72 | 47.72 | 47.71 | 48.19 | 48.19 | 487 |
08 May 2024 | 47.47 | 47.91 | 47.42 | 47.91 | 47.91 | 3,006 |
07 May 2024 | 48.03 | 48.03 | 47.88 | 47.96 | 47.96 | 48 |
03 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
02 May 2024 | 47.36 | 47.36 | 47.36 | 47.46 | 47.46 | 43 |
01 May 2024 | 47.80 | 47.80 | 47.80 | 47.28 | 47.28 | 50 |
30 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
29 Apr 2024 | 49.15 | 49.29 | 49.00 | 49.29 | 49.29 | 96,904 |
26 Apr 2024 | 49.42 | 49.49 | 48.56 | 48.74 | 48.74 | 42,992 |
25 Apr 2024 | 49.49 | 49.54 | 48.91 | 49.21 | 49.21 | 7,931 |
24 Apr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
23 Apr 2024 | 49.13 | 49.13 | 48.83 | 49.00 | 49.00 | 2,161 |
22 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.87 | 48.87 | 28,100 |
19 Apr 2024 | 48.14 | 48.67 | 48.14 | 48.67 | 48.67 | 400 |
18 Apr 2024 | 48.29 | 48.37 | 48.29 | 48.42 | 48.42 | 953 |
17 Apr 2024 | 48.31 | 48.63 | 48.31 | 48.38 | 48.38 | 1,147 |
16 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
15 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
12 Apr 2024 | 50.16 | 50.26 | 50.13 | 50.22 | 50.22 | 4,475 |
11 Apr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
10 Apr 2024 | 50.00 | 50.25 | 49.92 | 49.92 | 49.92 | 5,705 |
09 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.71 | 49.71 | 1,000 |
08 Apr 2024 | 50.08 | 50.26 | 50.08 | 50.18 | 50.18 | 417 |
05 Apr 2024 | 49.79 | 49.79 | 49.79 | 50.05 | 50.05 | 30 |
04 Apr 2024 | 49.76 | 49.95 | 49.76 | 49.95 | 49.95 | 200 |
03 Apr 2024 | 49.45 | 49.75 | 49.45 | 49.75 | 49.75 | 108 |
02 Apr 2024 | 49.04 | 49.43 | 49.04 | 49.06 | 49.06 | 1,468 |
28 Mar 2024 | 47.94 | 48.20 | 47.94 | 48.20 | 48.20 | 791 |
27 Mar 2024 | 47.36 | 47.63 | 47.31 | 47.63 | 47.63 | 1,592 |
26 Mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
25 Mar 2024 | 47.49 | 47.99 | 47.49 | 47.99 | 47.99 | 1,482 |
22 Mar 2024 | 47.55 | 47.67 | 47.36 | 47.38 | 47.38 | 10,466 |
21 Mar 2024 | 47.20 | 47.56 | 47.20 | 47.43 | 47.43 | 1,788 |
20 Mar 2024 | 47.26 | 47.29 | 47.05 | 47.07 | 47.07 | 8,903 |
19 Mar 2024 | 46.70 | 47.25 | 46.70 | 47.25 | 47.25 | 1,528 |
18 Mar 2024 | 46.72 | 46.81 | 46.72 | 46.81 | 46.81 | 1,169 |
15 Mar 2024 | 46.62 | 46.62 | 46.59 | 46.62 | 46.62 | 15,911 |
14 Mar 2024 | 46.20 | 46.43 | 46.20 | 46.43 | 46.43 | 24,444 |
13 Mar 2024 | 45.41 | 45.94 | 45.41 | 45.94 | 45.94 | 299 |
12 Mar 2024 | 45.29 | 45.38 | 45.29 | 45.29 | 45.29 | 3,005 |
11 Mar 2024 | 44.98 | 45.03 | 44.68 | 45.03 | 45.03 | 1,129 |
08 Mar 2024 | 44.79 | 44.79 | 44.74 | 44.72 | 44.72 | 5,235 |
07 Mar 2024 | 44.82 | 44.83 | 44.78 | 44.78 | 44.78 | 851 |
06 Mar 2024 | 44.55 | 44.71 | 44.55 | 44.71 | 44.71 | 661 |
05 Mar 2024 | 43.94 | 44.28 | 43.94 | 44.40 | 44.40 | 540 |
04 Mar 2024 | 44.32 | 44.32 | 44.32 | 43.98 | 43.98 | 475 |
01 Mar 2024 | 43.98 | 44.16 | 43.98 | 44.51 | 44.51 | 1,008 |
29 Feb 2024 | 43.77 | 43.80 | 43.77 | 43.94 | 43.94 | 528 |
28 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 296 |
27 Feb 2024 | 43.80 | 43.80 | 43.78 | 43.78 | 43.78 | 302 |
26 Feb 2024 | 43.70 | 44.20 | 43.70 | 44.08 | 44.08 | 5,772 |
23 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
22 Feb 2024 | 43.84 | 43.84 | 43.84 | 44.03 | 44.03 | 662 |
21 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
21 Feb 2024 | 0.6115 Dividend | |||||
20 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.36 | - |
19 Feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.67 | - |
16 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.38 | 43.77 | 183 |
15 Feb 2024 | 43.14 | 43.14 | 42.89 | 43.85 | 43.25 | 1,511 |
14 Feb 2024 | 43.44 | 43.44 | 43.11 | 43.11 | 42.51 | 1,372 |
13 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.33 | 42.72 | 901 |
12 Feb 2024 | 43.13 | 43.30 | 43.11 | 43.51 | 42.90 | 5,380 |
09 Feb 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.66 | - |
08 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.53 | 42.92 | 548 |
07 Feb 2024 | 43.14 | 43.24 | 43.14 | 43.24 | 42.64 | 540 |
06 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.72 | - |
05 Feb 2024 | 43.39 | 43.39 | 42.98 | 42.98 | 42.38 | 14,100 |
02 Feb 2024 | 43.32 | 43.59 | 43.32 | 43.49 | 42.88 | 4,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |