Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41.96 | 42.08 | 40.60 | 41.49 | 41.49 | 198,549 |
13 Jun 2024 | 44.59 | 44.60 | 41.44 | 41.86 | 41.86 | 6,243 |
12 Jun 2024 | 43.75 | 45.34 | 43.12 | 43.76 | 43.76 | 6,371 |
11 Jun 2024 | 45.78 | 45.90 | 43.22 | 43.71 | 43.71 | 7,934 |
10 Jun 2024 | 46.19 | 47.14 | 44.96 | 45.34 | 45.34 | 27,024 |
07 Jun 2024 | 47.56 | 47.66 | 46.12 | 46.80 | 46.80 | 1,512 |
06 Jun 2024 | 47.87 | 48.68 | 46.92 | 48.33 | 48.33 | 1,613 |
05 Jun 2024 | 46.60 | 47.84 | 46.06 | 47.39 | 47.39 | 3,928 |
04 Jun 2024 | 47.56 | 47.78 | 46.24 | 46.61 | 46.61 | 5,203 |
03 Jun 2024 | 48.79 | 50.75 | 47.58 | 48.32 | 48.32 | 5,545 |
31 May 2024 | 50.60 | 50.75 | 48.18 | 48.32 | 48.32 | 1,966 |
30 May 2024 | 49.81 | 51.10 | 49.76 | 50.72 | 50.72 | 2,038 |
29 May 2024 | 51.83 | 53.30 | 49.90 | 50.55 | 50.55 | 3,864 |
29 May 2024 | 0.5 Dividend | |||||
28 May 2024 | 51.38 | 53.15 | 51.05 | 52.95 | 52.45 | 105,093 |
24 May 2024 | 50.01 | 50.30 | 48.00 | 49.67 | 49.20 | 4,662 |
23 May 2024 | 49.92 | 52.05 | 49.14 | 51.26 | 50.77 | 6,933 |
22 May 2024 | 47.20 | 50.20 | 47.00 | 48.06 | 47.61 | 4,832 |
21 May 2024 | 48.77 | 48.92 | 47.14 | 47.48 | 47.03 | 1,601 |
20 May 2024 | 48.61 | 49.50 | 48.10 | 49.32 | 48.85 | 1,149 |
17 May 2024 | 48.69 | 50.30 | 48.50 | 50.00 | 49.53 | 884 |
16 May 2024 | 49.97 | 50.40 | 48.62 | 50.25 | 49.78 | 11,639 |
15 May 2024 | 50.25 | 50.80 | 48.20 | 49.44 | 48.97 | 4,972 |
14 May 2024 | 47.67 | 50.10 | 47.70 | 48.80 | 48.34 | 4,369 |
13 May 2024 | 46.70 | 47.54 | 45.84 | 47.32 | 46.87 | 163,527 |
10 May 2024 | 47.11 | 48.56 | 46.20 | 47.24 | 46.80 | 9,477 |
09 May 2024 | 46.13 | 47.98 | 44.80 | 46.92 | 46.48 | 144,971 |
08 May 2024 | 45.64 | 47.70 | 42.42 | 46.62 | 46.18 | 13,485 |
07 May 2024 | 49.38 | 50.70 | 49.00 | 49.85 | 49.38 | 29,202 |
03 May 2024 | 50.15 | 52.35 | 50.00 | 50.56 | 50.08 | 24,899 |
02 May 2024 | 49.58 | 50.35 | 49.44 | 49.72 | 49.25 | 124,572 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 50.93 | 50.90 | 49.00 | 49.42 | 48.95 | 1,799 |
29 Apr 2024 | 51.19 | 52.00 | 50.90 | 51.54 | 51.06 | 2,237 |
26 Apr 2024 | 48.34 | 51.40 | 48.44 | 50.43 | 49.95 | 20,295 |
25 Apr 2024 | 48.94 | 49.12 | 47.62 | 48.36 | 47.90 | 49,773 |
24 Apr 2024 | 48.65 | 49.68 | 48.28 | 48.87 | 48.41 | 42,633 |
23 Apr 2024 | 47.77 | 48.86 | 46.90 | 48.30 | 47.84 | 37,772 |
22 Apr 2024 | 46.17 | 47.70 | 45.68 | 47.13 | 46.68 | 35,251 |
19 Apr 2024 | 46.85 | 47.86 | 45.46 | 45.91 | 45.48 | 144,826 |
18 Apr 2024 | 48.12 | 48.34 | 47.30 | 47.86 | 47.41 | 13,306 |
17 Apr 2024 | 46.72 | 47.92 | 46.42 | 47.84 | 47.39 | 21,732 |
16 Apr 2024 | 47.58 | 48.32 | 46.28 | 47.04 | 46.60 | 53,346 |
15 Apr 2024 | 48.73 | 49.56 | 47.70 | 48.59 | 48.13 | 104,102 |
12 Apr 2024 | 50.35 | 51.00 | 49.08 | 49.88 | 49.41 | 13,810 |
11 Apr 2024 | 49.97 | 50.80 | 49.56 | 49.84 | 49.37 | 62,742 |
10 Apr 2024 | 51.33 | 52.20 | 49.78 | 50.03 | 49.56 | 67,050 |
09 Apr 2024 | 50.12 | 51.45 | 49.68 | 50.72 | 50.24 | 46,891 |
08 Apr 2024 | 49.58 | 50.40 | 49.10 | 50.08 | 49.61 | 14,412 |
05 Apr 2024 | 50.65 | 52.00 | 49.50 | 50.42 | 49.94 | 13,272 |
04 Apr 2024 | 50.17 | 52.20 | 49.82 | 50.02 | 49.55 | 18,263 |
03 Apr 2024 | 50.15 | 50.60 | 48.82 | 49.38 | 48.91 | 43,282 |
02 Apr 2024 | 54.05 | 54.35 | 49.96 | 51.18 | 50.69 | 71,510 |
28 Mar 2024 | 56.70 | 57.00 | 53.40 | 53.85 | 53.34 | 40,530 |
27 Mar 2024 | 56.10 | 58.25 | 53.35 | 54.91 | 54.39 | 48,558 |
26 Mar 2024 | 53.58 | 54.96 | 53.20 | 54.27 | 53.75 | 91,424 |
25 Mar 2024 | 55.13 | 55.40 | 52.30 | 53.56 | 53.06 | 8,874 |
22 Mar 2024 | 54.30 | 55.65 | 54.05 | 54.99 | 54.48 | 41,523 |
21 Mar 2024 | 54.70 | 55.55 | 53.05 | 54.67 | 54.16 | 95,626 |
20 Mar 2024 | 54.35 | 54.70 | 52.50 | 53.02 | 52.52 | 36,344 |
19 Mar 2024 | 54.50 | 54.85 | 53.85 | 54.51 | 54.00 | 130,054 |
18 Mar 2024 | 54.95 | 55.25 | 54.20 | 54.67 | 54.16 | 7,536 |
15 Mar 2024 | 56.30 | 56.95 | 54.50 | 55.07 | 54.55 | 8,149 |
14 Mar 2024 | 57.63 | 58.35 | 56.25 | 56.96 | 56.42 | 27,315 |
13 Mar 2024 | 59.42 | 59.60 | 57.19 | 57.21 | 56.67 | 9,577 |
12 Mar 2024 | 58.20 | 60.50 | 57.50 | 59.61 | 59.05 | 184,303 |
11 Mar 2024 | 56.20 | 58.15 | 56.10 | 57.71 | 57.17 | 32,957 |
08 Mar 2024 | 57.22 | 58.65 | 56.65 | 58.01 | 57.46 | 107,650 |
07 Mar 2024 | 56.00 | 58.00 | 55.40 | 57.51 | 56.97 | 15,724 |
06 Mar 2024 | 55.08 | 57.40 | 54.40 | 56.40 | 55.87 | 64,945 |
05 Mar 2024 | 56.25 | 57.55 | 54.65 | 55.16 | 54.64 | 59,581 |
04 Mar 2024 | 59.17 | 60.15 | 57.05 | 59.13 | 58.57 | 30,721 |
01 Mar 2024 | 56.35 | 58.95 | 54.70 | 57.47 | 56.93 | 94,977 |
29 Feb 2024 | 51.78 | 56.70 | 50.30 | 55.05 | 54.53 | 137,602 |
28 Feb 2024 | 50.51 | 51.10 | 47.90 | 49.11 | 48.64 | 200,616 |
27 Feb 2024 | 49.53 | 50.60 | 47.20 | 49.64 | 49.17 | 15,615 |
26 Feb 2024 | 47.97 | 49.98 | 47.58 | 47.60 | 47.15 | 51,810 |
23 Feb 2024 | 49.19 | 49.08 | 47.16 | 47.95 | 47.49 | 19,180 |
22 Feb 2024 | 49.42 | 49.84 | 47.56 | 49.04 | 48.58 | 69,953 |
21 Feb 2024 | 48.53 | 50.85 | 47.68 | 49.20 | 48.74 | 79,594 |
20 Feb 2024 | 52.05 | 53.00 | 51.85 | 52.66 | 52.16 | 142,508 |
19 Feb 2024 | 53.63 | 54.05 | 52.45 | 52.79 | 52.30 | 17,542 |
16 Feb 2024 | 53.63 | 55.05 | 53.35 | 53.93 | 53.42 | 40,245 |
15 Feb 2024 | 55.22 | 55.60 | 52.85 | 53.61 | 53.11 | 9,371 |
14 Feb 2024 | 52.65 | 55.05 | 52.20 | 54.67 | 54.15 | 15,133 |
13 Feb 2024 | 54.05 | 54.70 | 52.55 | 54.03 | 53.52 | 72,058 |
12 Feb 2024 | 52.90 | 54.80 | 52.80 | 54.50 | 53.99 | 24,401 |
09 Feb 2024 | 52.30 | 53.30 | 51.25 | 52.35 | 51.85 | 54,799 |
08 Feb 2024 | 50.95 | 53.45 | 50.35 | 51.90 | 51.41 | 125,660 |
07 Feb 2024 | 48.00 | 51.15 | 46.42 | 50.70 | 50.22 | 13,443 |
06 Feb 2024 | 46.72 | 46.94 | 45.50 | 46.71 | 46.27 | 23,057 |
05 Feb 2024 | 47.77 | 48.16 | 46.42 | 46.86 | 46.41 | 8,997 |
02 Feb 2024 | 47.93 | 49.26 | 47.78 | 49.01 | 48.54 | 5,885 |
01 Feb 2024 | 47.20 | 49.08 | 47.20 | 47.84 | 47.39 | 25,488 |
31 Jan 2024 | 47.22 | 48.00 | 46.82 | 47.73 | 47.28 | 13,458 |
30 Jan 2024 | 48.67 | 48.72 | 47.26 | 47.48 | 47.03 | 65,116 |
29 Jan 2024 | 47.54 | 48.18 | 46.52 | 47.33 | 46.88 | 23,290 |
26 Jan 2024 | 47.42 | 48.48 | 46.90 | 47.98 | 47.52 | 438,712 |
25 Jan 2024 | 49.90 | 49.72 | 47.75 | 48.37 | 47.91 | 7,773 |
24 Jan 2024 | 49.44 | 51.25 | 49.34 | 50.28 | 49.80 | 59,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |