Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 38.00 | 38.77 | 37.71 | 38.62 | 38.62 | 48,466 |
25 Jun 2024 | 38.75 | 38.77 | 37.39 | 37.98 | 37.98 | 275,338 |
24 Jun 2024 | 38.83 | 39.45 | 38.25 | 39.06 | 39.06 | 249,697 |
21 Jun 2024 | 41.63 | 41.63 | 38.06 | 38.93 | 38.93 | 1,186,373 |
20 Jun 2024 | 41.69 | 42.76 | 41.51 | 42.15 | 42.15 | 211,088 |
19 Jun 2024 | 41.57 | 41.70 | 40.69 | 41.70 | 41.70 | 316,869 |
18 Jun 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
17 Jun 2024 | 40.10 | 40.86 | 39.95 | 40.31 | 40.31 | 214,218 |
14 Jun 2024 | 41.08 | 41.10 | 39.51 | 39.96 | 39.96 | 320,486 |
13 Jun 2024 | 41.86 | 41.98 | 40.98 | 41.21 | 41.21 | 236,584 |
12 Jun 2024 | 41.09 | 41.96 | 40.98 | 41.96 | 41.96 | 254,465 |
11 Jun 2024 | 41.17 | 41.69 | 40.63 | 41.05 | 41.05 | 261,154 |
10 Jun 2024 | 40.86 | 41.50 | 40.26 | 41.07 | 41.07 | 198,152 |
07 Jun 2024 | 41.51 | 41.86 | 40.70 | 41.29 | 41.29 | 211,337 |
06 Jun 2024 | 42.66 | 42.73 | 41.28 | 41.58 | 41.58 | 172,681 |
05 Jun 2024 | 42.02 | 42.61 | 41.71 | 42.41 | 42.41 | 204,971 |
04 Jun 2024 | 42.94 | 42.97 | 42.05 | 42.56 | 42.56 | 161,124 |
03 Jun 2024 | 43.63 | 44.00 | 42.77 | 43.02 | 43.02 | 126,115 |
31 May 2024 | 43.05 | 43.55 | 42.70 | 43.06 | 43.06 | 231,234 |
30 May 2024 | 43.10 | 43.70 | 42.60 | 43.28 | 43.28 | 164,185 |
30 May 2024 | 0.7 Dividend | |||||
29 May 2024 | 45.87 | 45.87 | 44.19 | 44.38 | 43.68 | 218,290 |
28 May 2024 | 46.30 | 46.70 | 45.76 | 46.22 | 45.49 | 147,955 |
27 May 2024 | 45.62 | 46.32 | 45.40 | 46.32 | 45.59 | 90,898 |
24 May 2024 | 45.70 | 46.45 | 45.23 | 45.43 | 44.71 | 195,664 |
23 May 2024 | 44.74 | 47.23 | 44.59 | 46.25 | 45.52 | 281,209 |
22 May 2024 | 45.27 | 45.27 | 44.11 | 44.62 | 43.92 | 122,280 |
21 May 2024 | 45.27 | 45.41 | 44.49 | 45.23 | 44.52 | - |
20 May 2024 | 45.17 | 45.79 | 45.15 | 45.47 | 44.75 | 79,181 |
17 May 2024 | 45.42 | 45.58 | 44.76 | 45.04 | 44.33 | 247,280 |
16 May 2024 | 46.73 | 47.18 | 45.31 | 45.62 | 44.90 | 185,869 |
15 May 2024 | 45.86 | 46.85 | 45.57 | 46.57 | 45.84 | 214,134 |
14 May 2024 | 45.78 | 46.30 | 45.55 | 45.60 | 44.88 | 154,539 |
13 May 2024 | 46.00 | 46.03 | 45.12 | 45.85 | 45.13 | 171,843 |
10 May 2024 | 45.16 | 46.13 | 45.00 | 46.01 | 45.28 | 315,142 |
09 May 2024 | 44.61 | 45.28 | 44.61 | 44.96 | 44.25 | 78,296 |
08 May 2024 | 44.58 | 45.49 | 44.27 | 44.67 | 43.97 | 233,097 |
07 May 2024 | 44.52 | 44.84 | 44.06 | 44.54 | 43.84 | 190,348 |
06 May 2024 | 43.19 | 44.54 | 43.12 | 44.46 | 43.76 | 119,326 |
03 May 2024 | 42.80 | 43.66 | 42.63 | 42.98 | 42.30 | 673,918 |
02 May 2024 | 42.99 | 43.20 | 42.34 | 42.50 | 41.83 | 354,592 |
30 Apr 2024 | 44.12 | 44.20 | 43.31 | 43.38 | 42.70 | 258,487 |
29 Apr 2024 | 44.11 | 44.55 | 43.42 | 44.26 | 43.56 | 346,282 |
26 Apr 2024 | 44.57 | 44.92 | 43.62 | 43.81 | 43.12 | 328,587 |
25 Apr 2024 | 45.99 | 46.27 | 43.86 | 44.14 | 43.44 | 502,128 |
24 Apr 2024 | 47.53 | 47.63 | 46.97 | 47.37 | 46.62 | 155,649 |
23 Apr 2024 | 47.48 | 47.55 | 46.75 | 47.14 | 46.40 | 206,352 |
22 Apr 2024 | 47.64 | 47.67 | 46.39 | 46.85 | 46.11 | 141,716 |
19 Apr 2024 | 47.13 | 47.16 | 45.81 | 47.13 | 46.39 | 320,891 |
18 Apr 2024 | 47.87 | 48.26 | 47.03 | 47.95 | 47.19 | 123,711 |
17 Apr 2024 | 47.25 | 48.09 | 47.25 | 47.48 | 46.73 | 144,629 |
16 Apr 2024 | 47.68 | 47.91 | 47.06 | 47.21 | 46.47 | 235,925 |
15 Apr 2024 | 48.03 | 49.64 | 47.78 | 48.81 | 48.04 | 256,589 |
12 Apr 2024 | 48.94 | 49.60 | 47.63 | 48.15 | 47.39 | 215,660 |
11 Apr 2024 | 48.45 | 48.94 | 47.51 | 48.30 | 47.54 | 184,915 |
10 Apr 2024 | 48.97 | 49.17 | 47.68 | 48.69 | 47.92 | 170,593 |
09 Apr 2024 | 48.50 | 49.95 | 48.45 | 48.92 | 48.15 | 221,573 |
08 Apr 2024 | 48.18 | 48.45 | 47.55 | 47.85 | 47.10 | 149,995 |
05 Apr 2024 | 46.53 | 48.19 | 46.17 | 47.99 | 47.23 | 168,660 |
04 Apr 2024 | 49.10 | 49.19 | 47.76 | 47.78 | 47.03 | 209,375 |
03 Apr 2024 | 48.80 | 49.16 | 47.78 | 49.03 | 48.26 | 189,815 |
02 Apr 2024 | 49.41 | 49.87 | 48.52 | 48.67 | 47.90 | 190,740 |
28 Mar 2024 | 49.70 | 49.70 | 48.48 | 48.78 | 48.01 | 194,896 |
27 Mar 2024 | 49.68 | 49.99 | 48.76 | 49.21 | 48.43 | 155,344 |
26 Mar 2024 | 49.36 | 49.99 | 49.12 | 49.74 | 48.96 | 133,932 |
25 Mar 2024 | 50.80 | 51.00 | 48.86 | 49.53 | 48.75 | 271,023 |
22 Mar 2024 | 50.64 | 51.68 | 50.44 | 50.84 | 50.04 | 251,067 |
21 Mar 2024 | 49.38 | 51.48 | 49.36 | 51.36 | 50.55 | 312,401 |
20 Mar 2024 | 48.91 | 49.30 | 48.50 | 48.54 | 47.77 | 134,516 |
19 Mar 2024 | 48.75 | 49.14 | 47.83 | 49.13 | 48.36 | 225,326 |
18 Mar 2024 | 48.83 | 49.34 | 48.72 | 48.91 | 48.14 | 177,231 |
15 Mar 2024 | 48.69 | 49.36 | 48.36 | 48.76 | 47.99 | 420,982 |
14 Mar 2024 | 49.00 | 49.40 | 48.50 | 48.92 | 48.15 | 203,836 |
13 Mar 2024 | 49.12 | 49.17 | 48.68 | 49.14 | 48.36 | 219,716 |
12 Mar 2024 | 48.74 | 49.02 | 47.96 | 48.96 | 48.19 | 221,410 |
11 Mar 2024 | 47.81 | 48.60 | 47.06 | 48.44 | 47.68 | 178,826 |
08 Mar 2024 | 47.40 | 48.65 | 47.19 | 48.19 | 47.43 | 263,968 |
07 Mar 2024 | 46.47 | 47.74 | 46.21 | 47.49 | 46.74 | 250,112 |
06 Mar 2024 | 46.00 | 47.14 | 45.47 | 47.02 | 46.28 | 153,620 |
05 Mar 2024 | 46.20 | 46.50 | 45.40 | 46.04 | 45.31 | 190,187 |
04 Mar 2024 | 47.50 | 47.50 | 45.89 | 46.44 | 45.71 | 201,454 |
01 Mar 2024 | 48.20 | 48.56 | 45.83 | 47.36 | 46.61 | 467,009 |
29 Feb 2024 | 44.00 | 47.06 | 42.55 | 46.62 | 45.88 | 876,516 |
28 Feb 2024 | 42.80 | 43.75 | 42.42 | 43.75 | 43.06 | 239,330 |
27 Feb 2024 | 41.85 | 43.17 | 41.79 | 42.70 | 42.03 | 171,404 |
26 Feb 2024 | 42.07 | 42.24 | 41.74 | 42.00 | 41.34 | 78,692 |
23 Feb 2024 | 42.65 | 42.75 | 42.03 | 42.21 | 41.54 | 209,518 |
22 Feb 2024 | 42.37 | 42.72 | 41.67 | 42.68 | 42.01 | 217,789 |
21 Feb 2024 | 41.31 | 41.87 | 41.14 | 41.71 | 41.05 | 173,116 |
20 Feb 2024 | 41.55 | 41.82 | 40.90 | 41.19 | 40.54 | 168,303 |
19 Feb 2024 | 41.56 | 41.94 | 41.24 | 41.82 | 41.16 | 118,854 |
16 Feb 2024 | 41.55 | 42.40 | 41.29 | 41.80 | 41.14 | 248,613 |
15 Feb 2024 | 43.12 | 43.37 | 40.57 | 41.04 | 40.39 | 588,234 |
14 Feb 2024 | 42.31 | 42.42 | 41.78 | 42.25 | 41.58 | 149,871 |
13 Feb 2024 | 42.30 | 42.47 | 41.11 | 41.69 | 41.03 | 139,162 |
12 Feb 2024 | 41.55 | 42.83 | 41.55 | 42.56 | 41.89 | 226,658 |
09 Feb 2024 | 41.74 | 42.00 | 41.26 | 41.32 | 40.67 | 169,358 |
08 Feb 2024 | 41.51 | 42.08 | 41.41 | 41.94 | 41.28 | 165,136 |
07 Feb 2024 | 41.82 | 42.20 | 41.42 | 41.47 | 40.82 | 177,354 |
06 Feb 2024 | 42.19 | 42.51 | 41.84 | 42.02 | 41.36 | 147,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |