Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 52.12 | 52.27 | 51.74 | 52.22 | 52.22 | 190,933 |
28 June 2024 | 52.10 | 52.63 | 51.84 | 51.91 | 51.91 | 196,633 |
27 June 2024 | 52.31 | 52.31 | 51.83 | 52.02 | 52.02 | 40,901 |
26 June 2024 | 51.76 | 52.31 | 51.63 | 52.31 | 52.31 | 30,752 |
25 June 2024 | 51.50 | 51.80 | 51.41 | 51.79 | 51.79 | 44,152 |
24 June 2024 | 51.74 | 51.74 | 51.22 | 51.22 | 51.22 | 16,762 |
21 June 2024 | 51.68 | 51.86 | 51.49 | 51.75 | 51.75 | 31,327 |
20 June 2024 | 52.74 | 52.74 | 51.72 | 51.94 | 51.94 | 23,258 |
18 June 2024 | 52.34 | 52.49 | 52.25 | 52.42 | 52.42 | 69,035 |
17 June 2024 | 51.50 | 52.31 | 51.50 | 52.20 | 52.20 | 30,478 |
14 June 2024 | 51.32 | 51.46 | 51.25 | 51.42 | 51.42 | 48,072 |
13 June 2024 | 51.25 | 51.25 | 50.88 | 51.18 | 51.18 | 85,594 |
12 June 2024 | 51.04 | 51.04 | 50.70 | 50.85 | 50.85 | 12,733 |
11 June 2024 | 49.80 | 50.15 | 49.64 | 50.15 | 50.15 | 17,031 |
11 June 2024 | 0.036377 Dividend | |||||
10 June 2024 | 49.71 | 50.01 | 49.55 | 50.01 | 49.97 | 15,464 |
07 June 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | - |
06 June 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | - |
05 June 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | - |
04 June 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | - |
03 June 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | - |
31 May 2024 | 49.07 | 49.07 | 48.00 | 48.84 | 48.80 | 233,529 |
30 May 2024 | 49.17 | 49.17 | 48.69 | 48.77 | 48.73 | 18,190 |
29 May 2024 | 49.37 | 49.51 | 49.36 | 49.38 | 49.34 | 16,780 |
28 May 2024 | 49.76 | 49.76 | 49.41 | 49.59 | 49.55 | 24,837 |
24 May 2024 | 48.94 | 49.28 | 48.94 | 49.27 | 49.23 | 16,757 |
23 May 2024 | 49.06 | 49.16 | 48.45 | 48.67 | 48.63 | 75,740 |
22 May 2024 | 49.02 | 49.02 | 48.48 | 48.64 | 48.60 | 11,174 |
21 May 2024 | 48.70 | 48.87 | 48.69 | 48.84 | 48.80 | 8,941 |
20 May 2024 | 48.69 | 48.90 | 48.50 | 48.88 | 48.84 | 19,054 |
17 May 2024 | 48.66 | 48.66 | 48.38 | 48.49 | 48.45 | 9,020 |
16 May 2024 | 48.82 | 48.86 | 48.55 | 48.55 | 48.51 | 28,907 |
15 May 2024 | 48.20 | 48.76 | 48.20 | 48.75 | 48.71 | 11,676 |
14 May 2024 | 47.59 | 47.96 | 47.59 | 47.96 | 47.93 | 4,255 |
13 May 2024 | 47.84 | 47.84 | 47.56 | 47.59 | 47.56 | 10,216 |
10 May 2024 | 47.67 | 47.79 | 47.49 | 47.62 | 47.59 | 9,934 |
09 May 2024 | 47.17 | 47.39 | 47.10 | 47.39 | 47.36 | 18,811 |
08 May 2024 | 47.04 | 47.17 | 46.98 | 47.10 | 47.07 | 16,756 |
07 May 2024 | 47.51 | 47.51 | 47.10 | 47.14 | 47.11 | 13,616 |
06 May 2024 | 46.68 | 47.19 | 46.68 | 47.19 | 47.16 | 14,969 |
03 May 2024 | 46.48 | 46.57 | 46.34 | 46.47 | 46.44 | 16,253 |
02 May 2024 | 45.32 | 45.70 | 45.32 | 45.60 | 45.57 | 5,260 |
01 May 2024 | 45.00 | 45.67 | 44.90 | 45.04 | 45.01 | 11,773 |
30 Apr 2024 | 45.82 | 45.87 | 45.12 | 45.14 | 45.11 | 7,566 |
29 Apr 2024 | 45.88 | 45.94 | 45.77 | 45.94 | 45.91 | 10,001 |
26 Apr 2024 | 45.66 | 45.92 | 45.54 | 45.74 | 45.71 | 24,301 |
25 Apr 2024 | 44.56 | 45.25 | 44.56 | 45.17 | 45.14 | 12,297 |
24 Apr 2024 | 45.66 | 45.75 | 45.24 | 45.36 | 45.33 | 10,455 |
23 Apr 2024 | 45.03 | 45.55 | 45.03 | 45.46 | 45.43 | 34,449 |
22 Apr 2024 | 44.60 | 45.05 | 44.39 | 44.80 | 44.77 | 114,672 |
19 Apr 2024 | 45.02 | 45.04 | 44.23 | 44.37 | 44.34 | 50,462 |
18 Apr 2024 | 45.77 | 45.79 | 45.18 | 45.23 | 45.20 | 10,783 |
17 Apr 2024 | 46.31 | 46.31 | 45.44 | 45.50 | 45.47 | 18,132 |
16 Apr 2024 | 46.02 | 46.08 | 45.80 | 45.88 | 45.85 | 18,967 |
15 Apr 2024 | 47.10 | 47.16 | 45.94 | 45.96 | 45.93 | 15,144 |
12 Apr 2024 | 47.13 | 47.13 | 46.62 | 46.79 | 46.76 | 19,689 |
11 Apr 2024 | 47.06 | 47.59 | 46.91 | 47.54 | 47.51 | 13,183 |
10 Apr 2024 | 46.91 | 46.97 | 46.72 | 46.80 | 46.77 | 11,671 |
09 Apr 2024 | 47.40 | 47.40 | 46.88 | 47.23 | 47.20 | 13,605 |
08 Apr 2024 | 47.24 | 47.40 | 47.21 | 47.31 | 47.27 | 41,058 |
05 Apr 2024 | 46.90 | 47.46 | 46.90 | 47.34 | 47.31 | 17,524 |
04 Apr 2024 | 47.68 | 47.80 | 46.68 | 46.69 | 46.66 | 29,412 |
03 Apr 2024 | 47.31 | 47.57 | 47.25 | 47.36 | 47.33 | 19,289 |
02 Apr 2024 | 47.09 | 47.21 | 46.90 | 47.21 | 47.18 | 109,350 |
01 Apr 2024 | 47.80 | 47.80 | 47.49 | 47.61 | 47.58 | 97,578 |
28 Mar 2024 | 47.43 | 47.66 | 47.43 | 47.60 | 47.57 | 15,839 |
27 Mar 2024 | 47.67 | 47.67 | 47.26 | 47.56 | 47.53 | 82,266 |
26 Mar 2024 | 47.88 | 47.89 | 47.45 | 47.45 | 47.42 | 22,314 |
25 Mar 2024 | 47.82 | 47.84 | 47.62 | 47.66 | 47.63 | 21,440 |
22 Mar 2024 | 47.81 | 47.96 | 47.63 | 47.90 | 47.87 | 72,163 |
21 Mar 2024 | 47.84 | 48.00 | 47.76 | 47.81 | 47.78 | 30,483 |
21 Mar 2024 | 0.004199 Dividend | |||||
20 Mar 2024 | 47.06 | 47.59 | 47.03 | 47.59 | 47.55 | 14,733 |
19 Mar 2024 | 46.56 | 47.08 | 46.41 | 47.07 | 47.03 | 14,870 |
18 Mar 2024 | 46.98 | 46.98 | 46.63 | 46.67 | 46.63 | 29,337 |
15 Mar 2024 | 46.63 | 46.63 | 46.27 | 46.35 | 46.32 | 23,600 |
14 Mar 2024 | 46.75 | 46.98 | 46.65 | 46.85 | 46.81 | 15,176 |
13 Mar 2024 | 46.92 | 47.09 | 46.84 | 46.94 | 46.90 | 21,873 |
12 Mar 2024 | 46.62 | 47.05 | 46.38 | 47.05 | 47.01 | 26,056 |
11 Mar 2024 | 46.37 | 46.37 | 46.08 | 46.25 | 46.21 | 47,043 |
08 Mar 2024 | 47.47 | 47.58 | 46.51 | 46.59 | 46.55 | 37,266 |
07 Mar 2024 | 46.98 | 47.33 | 46.83 | 47.31 | 47.27 | 40,736 |
06 Mar 2024 | 46.70 | 46.88 | 46.47 | 46.65 | 46.61 | 34,820 |
05 Mar 2024 | 46.58 | 46.58 | 46.00 | 46.28 | 46.24 | 40,874 |
04 Mar 2024 | 47.02 | 47.13 | 46.90 | 46.93 | 46.89 | 38,096 |
01 Mar 2024 | 46.19 | 46.89 | 46.19 | 46.89 | 46.85 | 36,784 |
29 Feb 2024 | 46.31 | 46.31 | 46.00 | 46.20 | 46.16 | 52,231 |
28 Feb 2024 | 45.85 | 45.98 | 45.79 | 45.97 | 45.93 | 16,495 |
27 Feb 2024 | 45.74 | 45.97 | 45.74 | 45.97 | 45.93 | 10,048 |
26 Feb 2024 | 45.91 | 46.08 | 45.87 | 45.88 | 45.84 | 15,722 |
23 Feb 2024 | 46.09 | 46.17 | 45.68 | 45.86 | 45.82 | 16,404 |
22 Feb 2024 | 45.13 | 45.77 | 45.13 | 45.72 | 45.68 | 10,791 |
21 Feb 2024 | 44.06 | 44.19 | 43.86 | 44.19 | 44.15 | 4,162 |
20 Feb 2024 | 44.53 | 44.53 | 44.37 | 44.48 | 44.44 | 2,981 |
16 Feb 2024 | 44.88 | 45.35 | 44.88 | 44.98 | 44.94 | 12,239 |
15 Feb 2024 | 45.24 | 45.30 | 45.09 | 45.30 | 45.26 | 4,668 |
14 Feb 2024 | 45.02 | 45.22 | 44.79 | 45.22 | 45.18 | 15,125 |
13 Feb 2024 | 44.34 | 44.79 | 44.18 | 44.59 | 44.55 | 9,611 |
12 Feb 2024 | 45.51 | 45.62 | 45.21 | 45.26 | 45.22 | 11,028 |
09 Feb 2024 | 45.13 | 45.55 | 45.13 | 45.47 | 45.43 | 14,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |