Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 47.83 | 47.93 | 47.80 | 47.78 | 47.78 | 2,335 |
20 June 2024 | 47.72 | 47.77 | 47.71 | 47.76 | 47.76 | 2,113 |
19 June 2024 | 47.83 | 47.83 | 47.75 | 47.77 | 47.77 | 1,138 |
18 June 2024 | 47.68 | 47.75 | 47.65 | 47.78 | 47.78 | 3,539 |
17 June 2024 | 47.60 | 47.83 | 47.59 | 47.68 | 47.68 | 725 |
14 June 2024 | 47.67 | 47.84 | 47.67 | 47.78 | 47.78 | 9,806 |
13 June 2024 | 47.80 | 47.80 | 47.59 | 47.71 | 47.71 | 4,058 |
13 June 2024 | 0.127847 Dividend | |||||
12 June 2024 | 47.56 | 47.84 | 47.56 | 47.83 | 47.70 | 4,379 |
11 June 2024 | 47.50 | 47.57 | 47.48 | 47.60 | 47.47 | 454 |
10 June 2024 | 47.52 | 47.59 | 47.49 | 47.50 | 47.37 | 1,787 |
07 June 2024 | 47.72 | 47.75 | 47.59 | 47.67 | 47.54 | 867 |
06 June 2024 | 47.81 | 47.84 | 47.72 | 47.76 | 47.63 | 3,040 |
05 June 2024 | 47.81 | 47.83 | 47.80 | 47.84 | 47.71 | 2,587 |
04 June 2024 | 47.83 | 47.83 | 47.54 | 47.78 | 47.65 | 3,927 |
03 June 2024 | 47.78 | 47.78 | 47.61 | 47.71 | 47.58 | 1,485 |
31 May 2024 | 47.59 | 47.61 | 47.47 | 47.56 | 47.43 | 1,084 |
30 May 2024 | 47.52 | 47.58 | 47.52 | 47.55 | 47.42 | 1,516 |
29 May 2024 | 47.48 | 47.63 | 47.46 | 47.46 | 47.33 | 28,689 |
28 May 2024 | 47.75 | 47.75 | 47.66 | 47.65 | 47.52 | 6,365 |
27 May 2024 | 47.77 | 47.77 | 47.55 | 47.71 | 47.58 | 3,064 |
24 May 2024 | 47.56 | 47.64 | 47.52 | 47.60 | 47.47 | 1,111 |
23 May 2024 | 47.78 | 47.78 | 47.58 | 47.56 | 47.43 | 1,659 |
22 May 2024 | 47.84 | 47.84 | 47.58 | 47.71 | 47.58 | 7,513 |
21 May 2024 | 47.78 | 47.78 | 47.70 | 47.77 | 47.64 | 1,047 |
20 May 2024 | 47.84 | 47.84 | 47.68 | 47.71 | 47.58 | 411 |
17 May 2024 | 47.89 | 47.89 | 47.74 | 47.72 | 47.59 | 11,775 |
16 May 2024 | 47.87 | 47.94 | 47.83 | 47.86 | 47.73 | 1,086 |
16 May 2024 | 0.159218 Dividend | |||||
15 May 2024 | 47.98 | 48.09 | 47.84 | 48.06 | 47.77 | 305 |
14 May 2024 | 48.02 | 48.02 | 47.80 | 47.78 | 47.49 | 2,138 |
13 May 2024 | 48.00 | 48.00 | 47.81 | 47.85 | 47.56 | 269 |
10 May 2024 | 47.93 | 47.95 | 47.81 | 47.83 | 47.54 | 1,217 |
09 May 2024 | 47.98 | 47.98 | 47.88 | 47.88 | 47.59 | 1,257 |
08 May 2024 | 48.05 | 48.05 | 47.95 | 47.94 | 47.65 | 406 |
07 May 2024 | 48.08 | 48.08 | 47.97 | 48.02 | 47.73 | 1,884 |
06 May 2024 | 48.03 | 48.03 | 47.87 | 47.93 | 47.64 | 2,287 |
03 May 2024 | 47.63 | 47.89 | 47.63 | 47.86 | 47.57 | 944 |
02 May 2024 | 47.93 | 47.93 | 47.64 | 47.71 | 47.42 | 3,633 |
30 Apr 2024 | 47.80 | 47.80 | 47.62 | 47.61 | 47.33 | 7,969 |
29 Apr 2024 | 47.63 | 47.78 | 47.63 | 47.76 | 47.47 | 320 |
26 Apr 2024 | 47.52 | 47.70 | 47.52 | 47.65 | 47.37 | 5,124 |
25 Apr 2024 | 47.59 | 47.66 | 47.47 | 47.52 | 47.24 | 2,520 |
24 Apr 2024 | 47.65 | 47.79 | 47.53 | 47.57 | 47.29 | 29,218 |
23 Apr 2024 | 47.80 | 47.87 | 47.74 | 47.79 | 47.50 | 2,141 |
22 Apr 2024 | 47.57 | 47.71 | 47.57 | 47.76 | 47.47 | 587 |
19 Apr 2024 | 47.83 | 47.83 | 47.64 | 47.65 | 47.37 | 14,458 |
18 Apr 2024 | 47.77 | 47.81 | 47.70 | 47.70 | 47.41 | 1,859 |
17 Apr 2024 | 47.61 | 47.75 | 47.60 | 47.68 | 47.40 | 7,304 |
16 Apr 2024 | 47.64 | 47.74 | 47.59 | 47.63 | 47.35 | 2,760 |
15 Apr 2024 | 47.94 | 47.96 | 47.76 | 47.79 | 47.50 | 4,931 |
12 Apr 2024 | 47.96 | 48.04 | 47.93 | 47.97 | 47.68 | 2,692 |
11 Apr 2024 | 47.93 | 47.94 | 47.74 | 47.78 | 47.49 | 633 |
11 Apr 2024 | 0.130483 Dividend | |||||
10 Apr 2024 | 48.18 | 48.25 | 48.00 | 48.03 | 47.61 | 5,636 |
09 Apr 2024 | 48.16 | 48.22 | 48.10 | 48.21 | 47.79 | 1,505 |
08 Apr 2024 | 48.15 | 48.15 | 48.03 | 48.09 | 47.67 | 1,539 |
05 Apr 2024 | 48.13 | 48.26 | 48.13 | 48.17 | 47.75 | 1,786 |
04 Apr 2024 | 48.17 | 48.29 | 48.16 | 48.24 | 47.82 | 9,299 |
03 Apr 2024 | 48.07 | 48.13 | 48.06 | 48.11 | 47.69 | 1,959 |
02 Apr 2024 | 48.29 | 48.29 | 47.91 | 48.05 | 47.63 | 1,995 |
28 Mar 2024 | 48.08 | 48.21 | 48.07 | 48.18 | 47.76 | 3,686 |
27 Mar 2024 | 48.15 | 48.15 | 48.06 | 48.13 | 47.71 | 983 |
26 Mar 2024 | 48.02 | 48.04 | 47.94 | 48.04 | 47.62 | 3,849 |
25 Mar 2024 | 48.06 | 48.06 | 47.93 | 47.95 | 47.53 | 4,324 |
22 Mar 2024 | 48.01 | 48.07 | 47.94 | 48.04 | 47.62 | 806 |
21 Mar 2024 | 47.87 | 48.01 | 47.87 | 47.94 | 47.52 | 520 |
20 Mar 2024 | 47.83 | 47.87 | 47.80 | 47.81 | 47.40 | 2,361 |
19 Mar 2024 | 47.79 | 47.82 | 47.76 | 47.82 | 47.41 | 4,896 |
18 Mar 2024 | 47.84 | 47.84 | 47.74 | 47.76 | 47.35 | 1,410 |
15 Mar 2024 | 47.66 | 47.82 | 47.66 | 47.77 | 47.36 | 4,177 |
15 Mar 2024 | 0.124531 Dividend | |||||
14 Mar 2024 | 48.02 | 48.02 | 47.82 | 47.84 | 47.30 | 8,476 |
13 Mar 2024 | 48.18 | 48.18 | 48.08 | 48.10 | 47.56 | 3,410 |
12 Mar 2024 | 48.12 | 48.12 | 48.03 | 48.07 | 47.53 | 344 |
11 Mar 2024 | 48.20 | 48.20 | 48.04 | 48.06 | 47.52 | 1,470 |
08 Mar 2024 | 48.10 | 48.17 | 48.05 | 48.11 | 47.57 | 2,539 |
07 Mar 2024 | 47.83 | 48.04 | 47.83 | 48.00 | 47.46 | 1,589 |
06 Mar 2024 | 47.89 | 47.90 | 47.79 | 47.87 | 47.33 | 8,383 |
05 Mar 2024 | 47.80 | 47.89 | 47.76 | 47.86 | 47.32 | 3,710 |
04 Mar 2024 | 47.61 | 47.72 | 47.61 | 47.74 | 47.20 | 1,281 |
01 Mar 2024 | 47.57 | 47.74 | 47.51 | 47.71 | 47.17 | 5,631 |
29 Feb 2024 | 47.63 | 47.67 | 47.45 | 47.69 | 47.15 | 11,119 |
28 Feb 2024 | 47.63 | 47.63 | 47.55 | 47.57 | 47.03 | 29,659 |
27 Feb 2024 | 47.80 | 47.80 | 47.61 | 47.63 | 47.09 | 4,474 |
26 Feb 2024 | 47.83 | 47.88 | 47.76 | 47.72 | 47.18 | 1,670 |
23 Feb 2024 | 47.68 | 47.83 | 47.64 | 47.82 | 47.28 | 787 |
22 Feb 2024 | 47.73 | 47.73 | 47.60 | 47.71 | 47.17 | 4,562 |
21 Feb 2024 | 47.74 | 47.78 | 47.67 | 47.66 | 47.12 | 104 |
20 Feb 2024 | 47.62 | 47.75 | 47.62 | 47.76 | 47.22 | 13,429 |
19 Feb 2024 | 47.56 | 47.70 | 47.56 | 47.65 | 47.11 | 1,397 |
16 Feb 2024 | 47.73 | 47.73 | 47.63 | 47.64 | 47.10 | 3,656 |
15 Feb 2024 | 47.80 | 47.87 | 47.76 | 47.74 | 47.20 | 2,176 |
15 Feb 2024 | 0.125791 Dividend | |||||
14 Feb 2024 | 47.82 | 47.82 | 47.77 | 47.82 | 47.16 | 543 |
13 Feb 2024 | 47.85 | 47.87 | 47.70 | 47.73 | 47.07 | 20,811 |
12 Feb 2024 | 47.87 | 47.87 | 47.76 | 47.80 | 47.14 | 1,897 |
09 Feb 2024 | 47.76 | 47.81 | 47.69 | 47.74 | 47.08 | 2,382 |
08 Feb 2024 | 47.91 | 47.92 | 47.79 | 47.78 | 47.12 | 1,930 |
07 Feb 2024 | 48.00 | 48.00 | 47.85 | 47.88 | 47.22 | 11,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |