Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 49.65 | 49.80 | 49.45 | 49.70 | 49.70 | 99,000 |
27 June 2024 | 49.80 | 49.85 | 49.30 | 49.55 | 49.55 | 93,000 |
26 June 2024 | 49.70 | 49.90 | 49.40 | 49.40 | 49.40 | 119,000 |
25 June 2024 | 49.75 | 49.75 | 49.00 | 49.35 | 49.35 | 64,000 |
24 June 2024 | 49.55 | 49.85 | 49.30 | 49.35 | 49.35 | 108,000 |
21 June 2024 | 49.50 | 49.85 | 49.45 | 49.55 | 49.55 | 105,000 |
20 June 2024 | 49.50 | 49.75 | 49.40 | 49.45 | 49.45 | 120,000 |
19 June 2024 | 49.90 | 50.20 | 49.35 | 49.35 | 49.35 | 403,000 |
18 June 2024 | 50.20 | 50.20 | 49.80 | 49.90 | 49.90 | 122,000 |
17 June 2024 | 50.40 | 50.70 | 49.90 | 50.00 | 50.00 | 78,000 |
14 June 2024 | 50.00 | 50.80 | 49.90 | 49.90 | 49.90 | 158,000 |
13 June 2024 | 49.90 | 50.50 | 49.90 | 50.00 | 50.00 | 166,000 |
12 June 2024 | 49.75 | 50.00 | 49.45 | 49.75 | 49.75 | 106,000 |
11 June 2024 | 50.10 | 51.30 | 49.85 | 49.90 | 49.90 | 266,000 |
07 June 2024 | 50.00 | 50.00 | 49.45 | 49.60 | 49.60 | 108,000 |
06 June 2024 | 50.00 | 50.00 | 49.10 | 49.40 | 49.40 | 209,000 |
05 June 2024 | 50.20 | 50.40 | 49.30 | 49.50 | 49.50 | 267,000 |
04 June 2024 | 50.60 | 50.90 | 49.95 | 49.95 | 49.95 | 110,000 |
03 June 2024 | 50.30 | 50.60 | 50.00 | 50.00 | 50.00 | 254,000 |
31 May 2024 | 51.20 | 51.20 | 50.30 | 50.30 | 50.30 | 363,000 |
30 May 2024 | 51.30 | 51.30 | 50.40 | 50.70 | 50.70 | 224,000 |
29 May 2024 | 51.50 | 51.70 | 50.60 | 50.80 | 50.80 | 250,000 |
28 May 2024 | 50.40 | 51.40 | 50.40 | 51.00 | 51.00 | 620,000 |
27 May 2024 | 49.90 | 50.60 | 49.90 | 50.00 | 50.00 | 598,000 |
24 May 2024 | 49.30 | 49.85 | 48.80 | 49.75 | 49.75 | 287,000 |
23 May 2024 | 49.65 | 49.65 | 48.85 | 49.20 | 49.20 | 323,000 |
22 May 2024 | 49.50 | 49.65 | 49.10 | 49.35 | 49.35 | 260,000 |
21 May 2024 | 49.40 | 49.60 | 49.20 | 49.30 | 49.30 | 176,000 |
20 May 2024 | 49.20 | 49.80 | 49.00 | 49.20 | 49.20 | 303,000 |
17 May 2024 | 49.15 | 49.20 | 48.80 | 49.15 | 49.15 | 147,000 |
16 May 2024 | 49.20 | 49.50 | 48.90 | 49.00 | 49.00 | 341,000 |
15 May 2024 | 50.40 | 50.40 | 48.85 | 48.90 | 48.90 | 367,000 |
14 May 2024 | 48.50 | 49.50 | 48.50 | 49.15 | 49.15 | 359,000 |
13 May 2024 | 49.00 | 49.00 | 48.55 | 48.55 | 48.55 | 314,000 |
10 May 2024 | 48.60 | 49.10 | 48.45 | 49.00 | 49.00 | 393,000 |
09 May 2024 | 49.30 | 49.30 | 48.20 | 48.50 | 48.50 | 657,000 |
08 May 2024 | 48.85 | 49.20 | 48.15 | 48.15 | 48.15 | 881,000 |
07 May 2024 | 48.05 | 48.25 | 47.60 | 47.65 | 47.65 | 274,000 |
06 May 2024 | 48.60 | 48.60 | 48.00 | 48.05 | 48.05 | 469,000 |
03 May 2024 | 49.40 | 49.80 | 48.40 | 48.65 | 48.65 | 1,953,000 |
02 May 2024 | 47.45 | 49.05 | 47.40 | 48.85 | 48.85 | 944,000 |
30 Apr 2024 | 46.70 | 48.60 | 46.15 | 47.45 | 47.45 | 777,000 |
29 Apr 2024 | 46.60 | 46.80 | 46.25 | 46.70 | 46.70 | 226,000 |
26 Apr 2024 | 46.30 | 46.35 | 46.00 | 46.30 | 46.30 | 217,000 |
25 Apr 2024 | 46.35 | 46.45 | 45.95 | 46.30 | 46.30 | 181,000 |
24 Apr 2024 | 46.25 | 46.40 | 45.90 | 46.35 | 46.35 | 182,000 |
23 Apr 2024 | 45.55 | 45.85 | 45.20 | 45.70 | 45.70 | 232,000 |
22 Apr 2024 | 45.30 | 45.90 | 45.30 | 45.45 | 45.45 | 409,000 |
19 Apr 2024 | 47.75 | 47.75 | 45.50 | 45.90 | 45.90 | 786,000 |
18 Apr 2024 | 48.75 | 48.90 | 47.65 | 47.75 | 47.75 | 648,000 |
17 Apr 2024 | 47.65 | 49.55 | 47.65 | 49.30 | 49.30 | 747,000 |
16 Apr 2024 | 52.00 | 52.00 | 47.20 | 48.50 | 48.50 | 4,278,000 |
15 Apr 2024 | 47.30 | 49.35 | 46.60 | 49.25 | 49.25 | 1,284,000 |
12 Apr 2024 | 47.60 | 48.10 | 47.30 | 47.65 | 47.65 | 317,000 |
11 Apr 2024 | 49.20 | 49.20 | 47.60 | 47.60 | 47.60 | 1,073,000 |
10 Apr 2024 | 46.55 | 49.90 | 46.30 | 49.55 | 49.55 | 1,692,000 |
09 Apr 2024 | 47.15 | 47.35 | 46.60 | 46.75 | 46.75 | 456,000 |
08 Apr 2024 | 47.05 | 47.25 | 46.95 | 47.25 | 47.25 | 151,000 |
03 Apr 2024 | 47.25 | 47.35 | 46.85 | 47.05 | 47.05 | 199,000 |
02 Apr 2024 | 47.55 | 47.70 | 47.40 | 47.50 | 47.50 | 170,000 |
01 Apr 2024 | 47.35 | 47.70 | 47.30 | 47.50 | 47.50 | 167,000 |
29 Mar 2024 | 47.30 | 47.60 | 46.80 | 47.25 | 47.25 | 168,000 |
28 Mar 2024 | 47.20 | 47.65 | 47.15 | 47.45 | 47.45 | 276,000 |
27 Mar 2024 | 46.90 | 47.35 | 46.80 | 47.20 | 47.20 | 271,000 |
26 Mar 2024 | 47.30 | 47.65 | 46.70 | 46.85 | 46.85 | 417,000 |
25 Mar 2024 | 47.30 | 47.30 | 46.95 | 47.05 | 47.05 | 195,000 |
22 Mar 2024 | 47.20 | 47.40 | 46.80 | 47.15 | 47.15 | 279,000 |
21 Mar 2024 | 47.45 | 47.50 | 47.10 | 47.20 | 47.20 | 293,000 |
20 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
19 Mar 2024 | 46.95 | 47.35 | 46.95 | 47.10 | 47.10 | 248,000 |
18 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
15 Mar 2024 | 47.00 | 47.80 | 46.55 | 46.55 | 46.55 | 290,000 |
14 Mar 2024 | 46.95 | 47.75 | 46.70 | 47.00 | 47.00 | 405,000 |
13 Mar 2024 | 47.55 | 48.90 | 46.50 | 46.95 | 46.95 | 1,870,000 |
12 Mar 2024 | 49.70 | 51.20 | 49.10 | 50.80 | 50.80 | 493,000 |
11 Mar 2024 | 49.30 | 49.60 | 48.40 | 49.50 | 49.50 | 923,000 |
08 Mar 2024 | 51.60 | 52.40 | 50.10 | 50.60 | 50.60 | 877,000 |
07 Mar 2024 | 53.50 | 53.80 | 50.50 | 50.80 | 50.80 | 1,804,000 |
06 Mar 2024 | 53.00 | 54.50 | 52.20 | 53.20 | 53.20 | 1,937,000 |
05 Mar 2024 | 50.00 | 53.90 | 50.00 | 53.90 | 53.90 | 3,557,000 |
04 Mar 2024 | 48.70 | 49.40 | 48.70 | 49.00 | 49.00 | 321,000 |
01 Mar 2024 | 48.80 | 48.85 | 48.50 | 48.70 | 48.70 | 166,000 |
29 Feb 2024 | 48.30 | 49.10 | 48.30 | 48.80 | 48.80 | 280,000 |
27 Feb 2024 | 49.20 | 49.20 | 48.15 | 48.25 | 48.25 | 414,000 |
26 Feb 2024 | 48.90 | 49.60 | 48.60 | 49.15 | 49.15 | 519,000 |
23 Feb 2024 | 47.70 | 48.95 | 47.70 | 48.60 | 48.60 | 613,000 |
22 Feb 2024 | 47.40 | 47.80 | 47.35 | 47.70 | 47.70 | 238,000 |
21 Feb 2024 | 47.40 | 47.70 | 47.10 | 47.40 | 47.40 | 159,000 |
20 Feb 2024 | 48.10 | 48.15 | 47.00 | 47.40 | 47.40 | 319,000 |
19 Feb 2024 | 46.70 | 48.10 | 46.60 | 48.00 | 48.00 | 593,000 |
16 Feb 2024 | 46.10 | 47.10 | 45.80 | 46.70 | 46.70 | 568,000 |
15 Feb 2024 | 45.00 | 47.20 | 45.00 | 46.15 | 46.15 | 1,379,000 |
05 Feb 2024 | 44.00 | 44.05 | 43.50 | 43.55 | 43.55 | 323,000 |
02 Feb 2024 | 44.55 | 44.75 | 43.85 | 44.00 | 44.00 | 280,000 |
01 Feb 2024 | 44.70 | 44.90 | 44.55 | 44.55 | 44.55 | 105,000 |
31 Jan 2024 | 44.50 | 45.00 | 44.50 | 44.65 | 44.65 | 156,000 |
30 Jan 2024 | 44.60 | 44.60 | 44.30 | 44.40 | 44.40 | 74,000 |
29 Jan 2024 | 44.25 | 44.60 | 44.25 | 44.40 | 44.40 | 53,000 |
26 Jan 2024 | 44.30 | 44.75 | 44.30 | 44.35 | 44.35 | 86,000 |
25 Jan 2024 | 44.50 | 44.70 | 44.40 | 44.40 | 44.40 | 59,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |