Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 45.76 | 45.76 | 44.78 | 44.81 | 44.81 | 3,406 |
28 June 2024 | 45.44 | 45.81 | 45.13 | 45.13 | 45.13 | 4,972 |
27 June 2024 | 45.37 | 45.80 | 45.21 | 45.33 | 45.33 | 6,790 |
26 June 2024 | 46.29 | 46.51 | 45.15 | 45.30 | 45.30 | 12,745 |
25 June 2024 | 45.90 | 46.45 | 45.85 | 46.38 | 46.38 | 11,133 |
24 June 2024 | 45.24 | 46.31 | 45.17 | 45.83 | 45.83 | 20,627 |
21 June 2024 | 45.70 | 45.70 | 44.99 | 45.08 | 45.08 | 9,006 |
20 June 2024 | 45.01 | 45.62 | 44.93 | 45.58 | 45.58 | 15,160 |
19 June 2024 | 45.19 | 45.22 | 44.83 | 44.90 | 44.90 | 11,099 |
18 June 2024 | 44.96 | 45.22 | 44.81 | 45.11 | 45.11 | 5,358 |
17 June 2024 | 44.76 | 44.97 | 44.54 | 44.87 | 44.87 | 21,075 |
14 June 2024 | 45.88 | 45.88 | 44.51 | 44.60 | 44.60 | 38,895 |
13 June 2024 | 46.31 | 46.42 | 45.42 | 45.53 | 45.53 | 17,897 |
12 June 2024 | 46.56 | 46.81 | 46.26 | 46.32 | 46.32 | 12,041 |
11 June 2024 | 46.20 | 46.50 | 46.02 | 46.22 | 46.22 | 87,176 |
10 June 2024 | 46.52 | 46.54 | 46.02 | 46.13 | 46.13 | 31,732 |
07 June 2024 | 46.91 | 47.01 | 46.45 | 46.67 | 46.67 | 39,460 |
06 June 2024 | 47.19 | 47.33 | 46.76 | 46.90 | 46.90 | 18,136 |
05 June 2024 | 47.42 | 47.63 | 47.08 | 47.21 | 47.21 | 14,151 |
04 June 2024 | 47.81 | 47.88 | 46.97 | 47.36 | 47.36 | 11,727 |
03 June 2024 | 48.67 | 48.78 | 47.60 | 47.64 | 47.64 | 24,150 |
31 May 2024 | 47.90 | 48.42 | 47.90 | 48.42 | 48.42 | 30,961 |
30 May 2024 | 47.13 | 48.17 | 47.01 | 47.91 | 47.91 | 8,238 |
29 May 2024 | 47.94 | 48.09 | 47.17 | 47.24 | 47.24 | 23,801 |
28 May 2024 | 48.69 | 48.71 | 47.97 | 48.01 | 48.01 | 14,329 |
27 May 2024 | 48.13 | 48.69 | 48.08 | 48.64 | 48.64 | 18,803 |
24 May 2024 | 48.03 | 48.37 | 47.74 | 48.16 | 48.16 | 12,960 |
23 May 2024 | 48.38 | 48.83 | 48.07 | 48.07 | 48.07 | 37,722 |
22 May 2024 | 48.98 | 49.03 | 48.13 | 48.13 | 48.13 | 34,504 |
21 May 2024 | 49.22 | 49.51 | 48.88 | 48.99 | 48.99 | 41,132 |
20 May 2024 | 49.05 | 49.35 | 48.81 | 49.09 | 49.09 | 7,569 |
17 May 2024 | 48.97 | 49.09 | 48.65 | 48.83 | 48.83 | 11,382 |
16 May 2024 | 49.39 | 49.56 | 48.87 | 48.87 | 48.87 | 14,302 |
15 May 2024 | 49.30 | 50.00 | 49.30 | 49.58 | 49.58 | 39,059 |
14 May 2024 | 48.99 | 49.40 | 48.66 | 49.30 | 49.30 | 26,660 |
13 May 2024 | 48.75 | 49.03 | 48.65 | 48.78 | 48.78 | 22,045 |
10 May 2024 | 49.88 | 50.06 | 48.68 | 48.75 | 48.75 | 33,282 |
09 May 2024 | 49.40 | 49.85 | 49.40 | 49.60 | 49.60 | 5,639 |
08 May 2024 | 49.72 | 50.25 | 49.36 | 49.54 | 49.54 | 26,095 |
07 May 2024 | 49.35 | 50.07 | 49.35 | 49.86 | 49.86 | 44,948 |
06 May 2024 | 49.19 | 49.69 | 48.95 | 49.34 | 49.34 | 24,394 |
03 May 2024 | 48.67 | 49.38 | 48.49 | 48.91 | 48.91 | 17,667 |
02 May 2024 | 48.70 | 49.11 | 48.58 | 48.63 | 48.63 | 125,033 |
30 Apr 2024 | 48.76 | 49.69 | 48.76 | 48.88 | 48.88 | 25,740 |
29 Apr 2024 | 48.99 | 49.20 | 48.64 | 48.85 | 48.85 | 43,812 |
26 Apr 2024 | 48.00 | 48.89 | 47.80 | 48.76 | 48.76 | 91,921 |
26 Apr 2024 | 3.4 Dividend | |||||
25 Apr 2024 | 51.84 | 52.00 | 50.34 | 51.01 | 47.61 | 36,880 |
24 Apr 2024 | 51.36 | 51.48 | 51.02 | 51.36 | 47.94 | 62,627 |
23 Apr 2024 | 51.57 | 51.73 | 50.72 | 51.12 | 47.71 | 67,997 |
22 Apr 2024 | 51.08 | 51.64 | 50.58 | 51.55 | 48.11 | 36,657 |
19 Apr 2024 | 50.58 | 50.72 | 50.17 | 50.48 | 47.12 | 39,578 |
18 Apr 2024 | 51.09 | 51.36 | 50.61 | 50.91 | 47.52 | 19,910 |
17 Apr 2024 | 50.57 | 51.34 | 50.45 | 51.01 | 47.61 | 37,973 |
16 Apr 2024 | 51.28 | 51.32 | 50.30 | 50.44 | 47.08 | 32,517 |
15 Apr 2024 | 51.60 | 52.10 | 51.17 | 51.61 | 48.17 | 91,612 |
12 Apr 2024 | 52.27 | 52.74 | 51.41 | 51.41 | 47.98 | 22,778 |
11 Apr 2024 | 53.84 | 54.07 | 51.91 | 52.25 | 48.77 | 51,469 |
10 Apr 2024 | 53.10 | 54.08 | 52.76 | 53.67 | 50.09 | 30,459 |
09 Apr 2024 | 54.57 | 54.57 | 53.42 | 53.66 | 50.08 | 21,133 |
08 Apr 2024 | 54.00 | 54.22 | 53.56 | 53.70 | 50.12 | 30,801 |
05 Apr 2024 | 54.01 | 54.71 | 53.75 | 53.94 | 50.34 | 33,655 |
04 Apr 2024 | 54.48 | 54.92 | 54.11 | 54.11 | 50.50 | 62,894 |
03 Apr 2024 | 53.71 | 54.71 | 53.60 | 54.31 | 50.69 | 66,484 |
02 Apr 2024 | 52.90 | 54.19 | 52.86 | 53.80 | 50.21 | 48,730 |
28 Mar 2024 | 53.29 | 53.50 | 52.74 | 52.86 | 49.34 | 44,849 |
27 Mar 2024 | 52.56 | 53.25 | 52.54 | 53.11 | 49.57 | 38,210 |
26 Mar 2024 | 52.80 | 52.95 | 52.39 | 52.39 | 48.90 | 49,627 |
25 Mar 2024 | 52.61 | 53.05 | 52.48 | 52.78 | 49.26 | 60,516 |
22 Mar 2024 | 52.57 | 52.88 | 52.26 | 52.45 | 48.95 | 45,882 |
21 Mar 2024 | 52.28 | 52.87 | 52.25 | 52.53 | 49.03 | 38,078 |
20 Mar 2024 | 51.00 | 52.09 | 50.70 | 51.96 | 48.50 | 72,959 |
19 Mar 2024 | 48.88 | 50.60 | 48.88 | 50.44 | 47.08 | 53,236 |
18 Mar 2024 | 49.21 | 49.49 | 48.83 | 48.92 | 45.65 | 24,631 |
15 Mar 2024 | 48.62 | 49.58 | 48.62 | 49.21 | 45.93 | 44,040 |
14 Mar 2024 | 49.54 | 49.74 | 48.62 | 48.65 | 45.41 | 30,901 |
13 Mar 2024 | 49.49 | 49.79 | 49.37 | 49.51 | 46.21 | 20,591 |
12 Mar 2024 | 49.06 | 49.61 | 49.06 | 49.42 | 46.13 | 46,259 |
11 Mar 2024 | 48.50 | 49.08 | 48.40 | 48.96 | 45.69 | 31,234 |
08 Mar 2024 | 49.02 | 49.23 | 48.29 | 48.47 | 45.24 | 24,963 |
07 Mar 2024 | 48.42 | 49.42 | 48.07 | 49.11 | 45.84 | 42,733 |
06 Mar 2024 | 47.17 | 48.78 | 47.00 | 48.54 | 45.30 | 37,393 |
05 Mar 2024 | 46.90 | 47.26 | 46.49 | 46.92 | 43.80 | 17,369 |
04 Mar 2024 | 47.85 | 47.96 | 46.76 | 47.01 | 43.88 | 34,983 |
01 Mar 2024 | 47.00 | 48.01 | 47.00 | 47.83 | 44.64 | 41,089 |
29 Feb 2024 | 46.99 | 47.35 | 46.69 | 47.01 | 43.88 | 26,935 |
28 Feb 2024 | 47.30 | 47.38 | 46.79 | 46.90 | 43.78 | 22,181 |
27 Feb 2024 | 46.24 | 47.81 | 46.24 | 47.37 | 44.21 | 30,814 |
26 Feb 2024 | 47.14 | 47.44 | 46.21 | 46.37 | 43.27 | 27,458 |
23 Feb 2024 | 46.19 | 48.60 | 45.24 | 46.33 | 43.24 | 61,234 |
22 Feb 2024 | 46.19 | 47.20 | 46.19 | 46.70 | 43.59 | 34,208 |
21 Feb 2024 | 45.91 | 46.56 | 45.76 | 46.27 | 43.19 | 10,357 |
20 Feb 2024 | 45.67 | 46.09 | 45.44 | 45.94 | 42.87 | 22,637 |
19 Feb 2024 | 46.56 | 46.56 | 45.63 | 45.69 | 42.64 | 18,314 |
16 Feb 2024 | 45.95 | 47.02 | 45.95 | 46.46 | 43.36 | 55,699 |
15 Feb 2024 | 45.68 | 46.42 | 45.61 | 45.94 | 42.88 | 24,161 |
14 Feb 2024 | 45.52 | 45.89 | 45.13 | 45.63 | 42.59 | 19,081 |
13 Feb 2024 | 44.52 | 45.87 | 44.52 | 45.21 | 42.20 | 16,217 |
12 Feb 2024 | 44.12 | 44.96 | 44.00 | 44.62 | 41.64 | 26,895 |
09 Feb 2024 | 44.35 | 44.83 | 44.00 | 44.05 | 41.11 | 14,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |