Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 42.30 | 42.42 | 41.66 | 41.77 | 41.77 | 388,108 |
27 Jun 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
26 Jun 2024 | 43.65 | 43.97 | 42.35 | 42.61 | 42.61 | 449,747 |
25 Jun 2024 | 44.17 | 44.27 | 43.44 | 43.59 | 43.59 | 237,316 |
24 Jun 2024 | 43.26 | 44.28 | 43.15 | 44.07 | 44.07 | 328,859 |
21 Jun 2024 | 44.38 | 44.39 | 43.18 | 43.23 | 43.23 | 462,866 |
20 Jun 2024 | 44.12 | 44.54 | 43.91 | 44.48 | 44.48 | 204,743 |
19 Jun 2024 | 44.25 | 44.35 | 43.67 | 44.12 | 44.12 | 187,029 |
18 Jun 2024 | 44.28 | 44.92 | 44.00 | 44.33 | 44.33 | 333,869 |
17 Jun 2024 | 43.39 | 44.08 | 42.99 | 43.97 | 43.97 | 350,423 |
14 Jun 2024 | 44.50 | 44.66 | 42.85 | 43.20 | 43.20 | 1,310,708 |
13 Jun 2024 | 45.50 | 45.70 | 44.56 | 44.56 | 44.56 | 656,089 |
12 Jun 2024 | 46.03 | 46.17 | 45.61 | 45.80 | 45.80 | 889,516 |
11 Jun 2024 | 46.98 | 47.07 | 46.15 | 46.15 | 46.15 | 536,718 |
10 Jun 2024 | 46.60 | 47.09 | 46.55 | 47.01 | 47.01 | 245,552 |
07 Jun 2024 | 47.21 | 47.54 | 46.44 | 47.09 | 47.09 | 347,930 |
06 Jun 2024 | 47.13 | 47.73 | 46.80 | 47.12 | 47.12 | 246,626 |
05 Jun 2024 | 47.68 | 47.68 | 46.90 | 46.99 | 46.99 | 338,914 |
04 Jun 2024 | 48.26 | 48.62 | 47.48 | 47.48 | 47.48 | 211,823 |
03 Jun 2024 | 49.20 | 49.49 | 48.01 | 48.20 | 48.20 | 234,381 |
31 May 2024 | 47.82 | 49.16 | 47.82 | 48.71 | 48.71 | 457,933 |
30 May 2024 | 47.09 | 48.64 | 46.98 | 48.00 | 48.00 | 391,797 |
29 May 2024 | 47.15 | 47.29 | 46.32 | 47.04 | 47.04 | 794,921 |
28 May 2024 | 48.54 | 48.61 | 47.10 | 47.32 | 47.32 | 275,984 |
27 May 2024 | 47.01 | 48.44 | 47.01 | 48.39 | 48.39 | 269,824 |
24 May 2024 | 47.70 | 47.90 | 46.72 | 46.99 | 46.99 | 446,401 |
23 May 2024 | 48.09 | 48.35 | 46.85 | 47.98 | 47.98 | 413,404 |
22 May 2024 | 49.99 | 50.06 | 48.19 | 48.33 | 48.33 | 473,363 |
21 May 2024 | 49.72 | 50.02 | 49.10 | 50.02 | 50.02 | 375,002 |
20 May 2024 | 50.30 | 50.62 | 49.87 | 49.87 | 49.87 | 183,480 |
17 May 2024 | 50.02 | 50.54 | 49.85 | 50.32 | 50.32 | 273,695 |
16 May 2024 | 48.99 | 50.90 | 48.12 | 50.38 | 50.38 | 717,444 |
15 May 2024 | 48.06 | 49.06 | 47.83 | 48.89 | 48.89 | 389,571 |
15 May 2024 | 1.35 Dividend | |||||
14 May 2024 | 48.94 | 50.20 | 48.49 | 49.24 | 47.89 | 392,108 |
13 May 2024 | 48.14 | 48.92 | 48.10 | 48.85 | 47.51 | 297,487 |
10 May 2024 | 48.02 | 48.33 | 47.70 | 47.90 | 46.59 | 326,351 |
09 May 2024 | 47.21 | 47.85 | 47.21 | 47.58 | 46.28 | 272,792 |
08 May 2024 | 47.70 | 47.86 | 47.05 | 47.05 | 45.76 | 403,045 |
07 May 2024 | 48.01 | 48.28 | 47.11 | 47.50 | 46.20 | 554,064 |
06 May 2024 | 47.79 | 48.88 | 47.70 | 47.85 | 46.54 | 381,888 |
03 May 2024 | 47.39 | 48.51 | 47.00 | 47.85 | 46.54 | 1,040,836 |
02 May 2024 | 52.32 | 52.50 | 45.70 | 47.06 | 45.77 | 2,490,765 |
30 Apr 2024 | 51.40 | 52.08 | 50.52 | 50.54 | 49.15 | 256,331 |
29 Apr 2024 | 51.20 | 51.74 | 50.96 | 51.40 | 49.99 | 360,541 |
26 Apr 2024 | 51.10 | 51.74 | 50.74 | 50.74 | 49.35 | 252,551 |
25 Apr 2024 | 50.78 | 50.78 | 50.24 | 50.50 | 49.12 | 237,018 |
24 Apr 2024 | 50.86 | 51.24 | 50.40 | 50.86 | 49.47 | 256,990 |
23 Apr 2024 | 50.96 | 51.12 | 50.56 | 50.86 | 49.47 | 220,662 |
22 Apr 2024 | 49.91 | 50.94 | 49.77 | 50.60 | 49.21 | 236,429 |
19 Apr 2024 | 49.21 | 49.67 | 48.72 | 49.42 | 48.07 | 236,885 |
18 Apr 2024 | 49.40 | 50.12 | 49.21 | 49.79 | 48.42 | 219,765 |
17 Apr 2024 | 48.99 | 49.71 | 48.81 | 49.04 | 47.70 | 255,078 |
16 Apr 2024 | 48.96 | 49.33 | 48.29 | 48.73 | 47.39 | 448,377 |
15 Apr 2024 | 50.52 | 51.16 | 49.54 | 49.65 | 48.29 | 461,092 |
12 Apr 2024 | 52.98 | 52.98 | 50.66 | 50.76 | 49.37 | 514,489 |
11 Apr 2024 | 52.00 | 53.04 | 51.90 | 52.48 | 51.04 | 316,644 |
10 Apr 2024 | 51.64 | 53.16 | 51.22 | 52.20 | 50.77 | 403,565 |
09 Apr 2024 | 52.64 | 53.22 | 51.50 | 52.58 | 51.14 | 396,243 |
08 Apr 2024 | 49.60 | 52.04 | 49.43 | 52.00 | 50.57 | 602,687 |
05 Apr 2024 | 50.20 | 50.36 | 48.92 | 49.47 | 48.11 | 684,923 |
04 Apr 2024 | 51.96 | 51.96 | 50.78 | 50.92 | 49.52 | 629,989 |
03 Apr 2024 | 52.66 | 52.76 | 51.54 | 51.90 | 50.48 | 373,632 |
02 Apr 2024 | 54.18 | 54.60 | 52.60 | 52.84 | 51.39 | 452,646 |
28 Mar 2024 | 54.94 | 55.70 | 54.62 | 54.62 | 53.12 | 326,727 |
27 Mar 2024 | 54.50 | 55.32 | 54.10 | 54.94 | 53.43 | 255,619 |
26 Mar 2024 | 53.78 | 54.44 | 53.24 | 54.00 | 52.52 | 223,382 |
25 Mar 2024 | 51.64 | 54.18 | 51.40 | 53.70 | 52.23 | 342,834 |
22 Mar 2024 | 52.66 | 52.92 | 51.42 | 51.84 | 50.42 | 359,894 |
21 Mar 2024 | 54.00 | 54.02 | 52.60 | 52.92 | 51.47 | 235,765 |
20 Mar 2024 | 52.04 | 53.68 | 51.60 | 53.22 | 51.76 | 332,158 |
19 Mar 2024 | 53.30 | 53.42 | 52.54 | 53.14 | 51.68 | 362,679 |
18 Mar 2024 | 54.58 | 54.70 | 53.34 | 53.64 | 52.17 | 229,891 |
15 Mar 2024 | 55.50 | 55.58 | 53.84 | 54.52 | 53.03 | 563,414 |
14 Mar 2024 | 56.08 | 57.06 | 55.64 | 55.64 | 54.11 | 218,235 |
13 Mar 2024 | 55.38 | 56.90 | 55.32 | 56.08 | 54.54 | 289,878 |
12 Mar 2024 | 55.40 | 55.70 | 54.36 | 55.54 | 54.02 | 359,033 |
11 Mar 2024 | 55.86 | 57.02 | 54.98 | 55.10 | 53.59 | 362,174 |
08 Mar 2024 | 54.20 | 56.70 | 53.98 | 56.00 | 54.46 | 850,913 |
07 Mar 2024 | 52.00 | 56.00 | 50.56 | 54.36 | 52.87 | 3,521,438 |
06 Mar 2024 | 62.90 | 63.52 | 62.08 | 63.04 | 61.31 | 310,202 |
05 Mar 2024 | 63.12 | 63.46 | 62.12 | 62.82 | 61.10 | 216,080 |
04 Mar 2024 | 63.80 | 64.44 | 63.40 | 63.68 | 61.93 | 191,666 |
01 Mar 2024 | 63.28 | 63.92 | 62.44 | 63.92 | 62.17 | 163,291 |
29 Feb 2024 | 63.88 | 64.36 | 62.80 | 62.88 | 61.16 | 401,392 |
28 Feb 2024 | 63.72 | 63.84 | 62.92 | 63.76 | 62.01 | 142,588 |
27 Feb 2024 | 63.40 | 63.94 | 63.10 | 63.72 | 61.97 | 193,674 |
26 Feb 2024 | 63.08 | 64.08 | 62.94 | 63.66 | 61.91 | 142,192 |
23 Feb 2024 | 64.00 | 64.30 | 62.98 | 63.30 | 61.56 | 139,307 |
22 Feb 2024 | 64.20 | 64.64 | 63.80 | 63.92 | 62.17 | 211,186 |
21 Feb 2024 | 62.36 | 63.68 | 62.36 | 63.60 | 61.86 | 189,079 |
20 Feb 2024 | 62.72 | 62.76 | 61.58 | 62.36 | 60.65 | 195,877 |
19 Feb 2024 | 63.06 | 63.54 | 62.70 | 62.86 | 61.14 | 182,571 |
16 Feb 2024 | 63.82 | 64.32 | 63.36 | 63.46 | 61.72 | 190,006 |
15 Feb 2024 | 63.66 | 64.34 | 63.22 | 63.22 | 61.49 | 204,229 |
14 Feb 2024 | 61.74 | 63.44 | 61.74 | 63.32 | 61.58 | 292,278 |
13 Feb 2024 | 61.92 | 62.70 | 61.52 | 61.98 | 60.28 | 154,686 |
12 Feb 2024 | 60.66 | 62.52 | 60.66 | 62.30 | 60.59 | 389,308 |
09 Feb 2024 | 59.04 | 60.28 | 59.04 | 60.28 | 58.63 | 401,500 |
08 Feb 2024 | 57.20 | 59.00 | 57.16 | 58.84 | 57.23 | 316,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |