Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 41.45 | 43.00 | 41.30 | 41.50 | 41.50 | 218,000 |
27 June 2024 | 41.15 | 41.70 | 41.00 | 41.25 | 41.25 | 77,000 |
26 June 2024 | 41.85 | 42.30 | 41.40 | 41.40 | 41.40 | 166,000 |
25 June 2024 | 40.70 | 41.40 | 39.60 | 41.40 | 41.40 | 188,000 |
24 June 2024 | 42.35 | 42.40 | 41.05 | 41.15 | 41.15 | 170,000 |
21 June 2024 | 42.70 | 43.45 | 41.55 | 41.80 | 41.80 | 372,000 |
20 June 2024 | 41.75 | 45.00 | 40.90 | 42.70 | 42.70 | 951,000 |
19 June 2024 | 42.70 | 43.00 | 40.85 | 41.10 | 41.10 | 438,000 |
18 June 2024 | 40.15 | 43.70 | 40.15 | 42.30 | 42.30 | 804,000 |
17 June 2024 | 38.80 | 42.10 | 38.20 | 40.15 | 40.15 | 444,000 |
14 June 2024 | 39.50 | 39.55 | 38.80 | 38.80 | 38.80 | 138,000 |
13 June 2024 | 39.90 | 39.90 | 39.25 | 39.30 | 39.30 | 178,000 |
12 June 2024 | 40.10 | 40.50 | 39.35 | 40.00 | 40.00 | 224,000 |
11 June 2024 | 41.90 | 43.50 | 40.10 | 40.10 | 40.10 | 659,000 |
07 June 2024 | 41.30 | 43.25 | 39.60 | 41.70 | 41.70 | 3,109,000 |
06 June 2024 | 37.35 | 39.35 | 36.95 | 39.35 | 39.35 | 901,000 |
05 June 2024 | 36.85 | 36.85 | 35.60 | 35.80 | 35.80 | 142,000 |
04 June 2024 | 37.85 | 37.85 | 36.85 | 37.00 | 37.00 | 120,000 |
03 June 2024 | 36.60 | 38.20 | 36.60 | 37.60 | 37.60 | 166,000 |
31 May 2024 | 36.20 | 36.65 | 36.20 | 36.50 | 36.50 | 109,000 |
30 May 2024 | 37.85 | 37.85 | 36.60 | 36.60 | 36.60 | 105,000 |
29 May 2024 | 37.65 | 38.40 | 37.60 | 37.60 | 37.60 | 190,000 |
28 May 2024 | 38.15 | 38.15 | 37.20 | 37.60 | 37.60 | 238,000 |
27 May 2024 | 36.05 | 38.40 | 36.05 | 38.10 | 38.10 | 481,000 |
24 May 2024 | 36.05 | 36.30 | 35.60 | 35.80 | 35.80 | 114,000 |
23 May 2024 | 37.45 | 37.55 | 35.45 | 36.05 | 36.05 | 357,000 |
22 May 2024 | 34.60 | 36.90 | 34.60 | 36.90 | 36.90 | 371,000 |
21 May 2024 | 34.20 | 35.10 | 34.20 | 34.45 | 34.45 | 100,000 |
20 May 2024 | 33.70 | 35.20 | 33.40 | 34.65 | 34.65 | 137,000 |
17 May 2024 | 33.00 | 34.05 | 33.00 | 33.30 | 33.30 | 128,000 |
16 May 2024 | 34.10 | 34.10 | 32.65 | 33.00 | 33.00 | 336,000 |
15 May 2024 | 33.50 | 34.10 | 33.50 | 33.65 | 33.65 | 61,000 |
14 May 2024 | 33.95 | 33.95 | 33.75 | 33.75 | 33.75 | 28,000 |
13 May 2024 | 34.40 | 34.40 | 33.85 | 33.95 | 33.95 | 48,000 |
10 May 2024 | 34.30 | 34.45 | 34.20 | 34.45 | 34.45 | 21,000 |
09 May 2024 | 34.80 | 35.00 | 34.10 | 34.10 | 34.10 | 85,000 |
08 May 2024 | 35.45 | 36.15 | 34.90 | 35.05 | 35.05 | 84,000 |
07 May 2024 | 33.95 | 36.45 | 33.40 | 35.40 | 35.40 | 291,000 |
06 May 2024 | 33.95 | 33.95 | 33.00 | 33.30 | 33.30 | 65,000 |
03 May 2024 | 33.25 | 33.25 | 33.10 | 33.15 | 33.15 | 20,000 |
02 May 2024 | 33.45 | 33.50 | 33.10 | 33.15 | 33.15 | 51,000 |
30 Apr 2024 | 33.50 | 33.75 | 33.00 | 33.35 | 33.35 | 53,000 |
29 Apr 2024 | 33.95 | 34.40 | 33.00 | 33.15 | 33.15 | 177,000 |
26 Apr 2024 | 31.55 | 33.45 | 31.55 | 32.75 | 32.75 | 123,000 |
25 Apr 2024 | 31.55 | 31.95 | 31.15 | 31.15 | 31.15 | 82,000 |
24 Apr 2024 | 32.25 | 32.25 | 31.20 | 31.50 | 31.50 | 143,000 |
23 Apr 2024 | 31.70 | 31.75 | 31.20 | 31.20 | 31.20 | 47,000 |
22 Apr 2024 | 32.25 | 32.60 | 30.80 | 31.25 | 31.25 | 125,000 |
19 Apr 2024 | 33.45 | 33.80 | 31.35 | 32.25 | 32.25 | 124,000 |
18 Apr 2024 | 33.80 | 34.00 | 33.45 | 33.45 | 33.45 | 56,000 |
17 Apr 2024 | 33.40 | 33.65 | 33.30 | 33.65 | 33.65 | 25,000 |
16 Apr 2024 | 33.95 | 33.95 | 32.90 | 33.00 | 33.00 | 80,000 |
15 Apr 2024 | 35.60 | 35.60 | 34.40 | 34.40 | 34.40 | 96,000 |
12 Apr 2024 | 35.85 | 35.90 | 35.45 | 35.60 | 35.60 | 40,000 |
11 Apr 2024 | 36.15 | 36.75 | 35.65 | 35.70 | 35.70 | 90,000 |
10 Apr 2024 | 35.50 | 36.30 | 35.50 | 36.15 | 36.15 | 93,000 |
09 Apr 2024 | 35.70 | 35.75 | 35.25 | 35.45 | 35.45 | 113,000 |
08 Apr 2024 | 36.75 | 36.75 | 35.50 | 35.60 | 35.60 | 152,000 |
03 Apr 2024 | 37.75 | 37.75 | 36.50 | 36.50 | 36.50 | 131,000 |
02 Apr 2024 | 38.00 | 38.85 | 37.60 | 37.95 | 37.95 | 175,000 |
02 Apr 2024 | 1.5 Dividend | |||||
01 Apr 2024 | 38.40 | 39.70 | 38.40 | 39.50 | 38.00 | 260,000 |
29 Mar 2024 | 38.20 | 39.15 | 38.20 | 38.55 | 37.09 | 159,000 |
28 Mar 2024 | 40.40 | 40.40 | 38.20 | 38.25 | 36.80 | 593,000 |
27 Mar 2024 | 43.80 | 45.45 | 39.30 | 40.55 | 39.01 | 3,056,000 |
26 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.21 | - |
25 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.21 | - |
22 Mar 2024 | 36.45 | 37.05 | 36.00 | 36.60 | 35.21 | 331,000 |
21 Mar 2024 | 36.00 | 36.80 | 34.55 | 35.40 | 34.06 | 518,000 |
20 Mar 2024 | 37.35 | 40.55 | 35.70 | 36.30 | 34.92 | 3,372,000 |
19 Mar 2024 | 35.35 | 37.00 | 35.35 | 36.90 | 35.50 | 113,000 |
18 Mar 2024 | 35.10 | 35.35 | 34.85 | 35.35 | 34.01 | 36,000 |
15 Mar 2024 | 35.45 | 35.45 | 34.55 | 34.80 | 33.48 | 39,000 |
14 Mar 2024 | 35.50 | 35.70 | 35.00 | 35.10 | 33.77 | 44,000 |
13 Mar 2024 | 36.70 | 36.85 | 34.95 | 35.40 | 34.06 | 92,000 |
12 Mar 2024 | 36.15 | 36.95 | 36.00 | 36.85 | 35.45 | 107,000 |
11 Mar 2024 | 34.90 | 36.10 | 34.90 | 35.90 | 34.54 | 97,000 |
08 Mar 2024 | 35.15 | 35.30 | 34.60 | 34.90 | 33.57 | 193,000 |
07 Mar 2024 | 34.35 | 34.90 | 34.10 | 34.50 | 33.19 | 49,000 |
06 Mar 2024 | 34.25 | 34.30 | 33.70 | 33.90 | 32.61 | 123,000 |
05 Mar 2024 | 34.25 | 34.60 | 33.75 | 34.25 | 32.95 | 45,000 |
04 Mar 2024 | 33.85 | 34.60 | 33.70 | 34.25 | 32.95 | 54,000 |
01 Mar 2024 | 34.35 | 34.50 | 33.80 | 33.80 | 32.52 | 81,000 |
29 Feb 2024 | 33.25 | 35.10 | 33.25 | 34.30 | 33.00 | 93,000 |
27 Feb 2024 | 32.50 | 33.30 | 32.50 | 32.80 | 31.55 | 48,000 |
26 Feb 2024 | 31.85 | 32.20 | 31.60 | 32.20 | 30.98 | 34,000 |
23 Feb 2024 | 31.65 | 32.35 | 31.65 | 32.10 | 30.88 | 58,000 |
22 Feb 2024 | 31.55 | 32.00 | 31.55 | 31.80 | 30.59 | 8,000 |
21 Feb 2024 | 31.30 | 31.85 | 31.20 | 31.50 | 30.30 | 46,000 |
20 Feb 2024 | 32.20 | 32.55 | 31.75 | 31.75 | 30.54 | 27,000 |
19 Feb 2024 | 33.40 | 33.40 | 32.00 | 32.20 | 30.98 | 65,000 |
16 Feb 2024 | 32.05 | 32.60 | 31.60 | 32.15 | 30.93 | 46,000 |
15 Feb 2024 | 32.20 | 32.60 | 31.95 | 32.60 | 31.36 | 24,000 |
05 Feb 2024 | 32.80 | 32.80 | 32.50 | 32.60 | 31.36 | 18,000 |
02 Feb 2024 | 33.25 | 33.25 | 32.50 | 32.70 | 31.46 | 53,000 |
01 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.23 | - |
31 Jan 2024 | 33.45 | 34.30 | 33.40 | 33.50 | 32.23 | 18,000 |
30 Jan 2024 | 33.40 | 34.20 | 33.40 | 34.05 | 32.76 | 8,000 |
29 Jan 2024 | 33.75 | 33.85 | 33.65 | 33.70 | 32.42 | 8,000 |
26 Jan 2024 | 33.55 | 34.25 | 33.55 | 34.20 | 32.90 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |