Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 51.90 | 53.70 | 51.80 | 53.00 | 53.00 | 204,000 |
27 June 2024 | 51.70 | 52.00 | 51.00 | 51.90 | 51.90 | 100,000 |
26 June 2024 | 51.30 | 51.40 | 50.90 | 50.90 | 50.90 | 140,000 |
25 June 2024 | 51.00 | 51.30 | 51.00 | 51.20 | 51.20 | 50,000 |
24 June 2024 | 51.00 | 51.40 | 50.60 | 50.90 | 50.90 | 49,000 |
21 June 2024 | 51.30 | 51.30 | 50.90 | 51.10 | 51.10 | 60,000 |
20 June 2024 | 51.00 | 51.80 | 50.70 | 51.30 | 51.30 | 109,000 |
19 June 2024 | 50.80 | 50.80 | 50.30 | 50.40 | 50.40 | 63,000 |
18 June 2024 | 50.70 | 51.00 | 50.50 | 50.50 | 50.50 | 65,000 |
17 June 2024 | 51.20 | 51.20 | 50.60 | 50.70 | 50.70 | 37,000 |
14 June 2024 | 50.50 | 51.20 | 50.50 | 50.90 | 50.90 | 55,000 |
13 June 2024 | 51.10 | 51.10 | 50.40 | 50.40 | 50.40 | 37,000 |
12 June 2024 | 51.20 | 51.20 | 50.30 | 50.70 | 50.70 | 41,000 |
11 June 2024 | 51.30 | 51.90 | 50.70 | 50.80 | 50.80 | 44,000 |
07 June 2024 | 51.00 | 51.70 | 51.00 | 51.60 | 51.60 | 96,000 |
06 June 2024 | 51.00 | 51.00 | 50.20 | 50.50 | 50.50 | 66,000 |
05 June 2024 | 51.50 | 51.50 | 50.50 | 51.10 | 51.10 | 30,000 |
04 June 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | 22,000 |
03 June 2024 | 50.90 | 51.20 | 50.10 | 50.60 | 50.60 | 48,000 |
31 May 2024 | 51.40 | 51.40 | 50.40 | 50.80 | 50.80 | 58,000 |
30 May 2024 | 51.70 | 51.90 | 50.70 | 50.80 | 50.80 | 69,000 |
29 May 2024 | 52.30 | 52.30 | 51.20 | 51.80 | 51.80 | 57,000 |
28 May 2024 | 51.80 | 52.80 | 51.80 | 52.00 | 52.00 | 102,000 |
27 May 2024 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | 80,000 |
24 May 2024 | 51.60 | 51.60 | 50.60 | 51.00 | 51.00 | 86,000 |
23 May 2024 | 52.40 | 52.50 | 51.40 | 51.50 | 51.50 | 86,000 |
22 May 2024 | 51.70 | 53.00 | 51.70 | 52.50 | 52.50 | 85,000 |
21 May 2024 | 52.20 | 52.60 | 51.80 | 51.80 | 51.80 | 78,000 |
20 May 2024 | 52.10 | 52.40 | 51.90 | 52.20 | 52.20 | 62,000 |
17 May 2024 | 52.20 | 52.50 | 51.80 | 52.10 | 52.10 | 65,000 |
16 May 2024 | 52.70 | 53.10 | 52.20 | 52.20 | 52.20 | 51,000 |
15 May 2024 | 53.00 | 53.40 | 52.00 | 52.50 | 52.50 | 131,000 |
14 May 2024 | 52.40 | 53.40 | 52.40 | 53.10 | 53.10 | 107,000 |
13 May 2024 | 52.20 | 52.50 | 51.50 | 52.30 | 52.30 | 97,000 |
10 May 2024 | 52.00 | 52.50 | 51.30 | 52.40 | 52.40 | 162,000 |
09 May 2024 | 52.60 | 53.00 | 52.00 | 52.00 | 52.00 | 121,000 |
08 May 2024 | 52.10 | 52.90 | 51.90 | 52.60 | 52.60 | 49,000 |
07 May 2024 | 52.40 | 52.50 | 51.60 | 51.90 | 51.90 | 105,000 |
06 May 2024 | 52.00 | 52.40 | 51.80 | 52.00 | 52.00 | 134,000 |
03 May 2024 | 53.70 | 53.70 | 51.70 | 51.90 | 51.90 | 233,000 |
02 May 2024 | 52.90 | 53.40 | 52.60 | 53.00 | 53.00 | 108,000 |
30 Apr 2024 | 53.60 | 53.60 | 52.80 | 52.80 | 52.80 | 114,000 |
29 Apr 2024 | 53.60 | 54.00 | 53.40 | 53.60 | 53.60 | 92,000 |
26 Apr 2024 | 54.20 | 54.20 | 53.20 | 53.80 | 53.80 | 95,000 |
25 Apr 2024 | 54.00 | 54.70 | 53.40 | 53.90 | 53.90 | 78,000 |
24 Apr 2024 | 54.50 | 55.20 | 53.30 | 54.30 | 54.30 | 140,000 |
23 Apr 2024 | 53.90 | 55.00 | 53.90 | 54.50 | 54.50 | 124,000 |
22 Apr 2024 | 53.60 | 54.80 | 53.60 | 53.80 | 53.80 | 234,000 |
19 Apr 2024 | 54.80 | 54.80 | 51.80 | 53.50 | 53.50 | 285,000 |
18 Apr 2024 | 53.60 | 55.40 | 53.30 | 54.60 | 54.60 | 394,000 |
17 Apr 2024 | 50.60 | 53.80 | 50.60 | 53.50 | 53.50 | 389,000 |
16 Apr 2024 | 51.40 | 51.50 | 50.30 | 50.50 | 50.50 | 198,000 |
15 Apr 2024 | 51.00 | 51.70 | 50.80 | 51.30 | 51.30 | 272,000 |
12 Apr 2024 | 53.00 | 53.30 | 49.95 | 50.80 | 50.80 | 1,188,000 |
11 Apr 2024 | 54.80 | 54.80 | 53.90 | 54.00 | 54.00 | 131,000 |
10 Apr 2024 | 54.80 | 55.40 | 54.50 | 55.00 | 55.00 | 156,000 |
09 Apr 2024 | 53.40 | 54.50 | 53.30 | 54.10 | 54.10 | 135,000 |
08 Apr 2024 | 54.30 | 54.40 | 53.40 | 53.40 | 53.40 | 171,000 |
03 Apr 2024 | 55.50 | 55.60 | 54.00 | 54.30 | 54.30 | 143,000 |
02 Apr 2024 | 55.60 | 56.40 | 55.50 | 55.60 | 55.60 | 97,000 |
01 Apr 2024 | 56.10 | 56.50 | 55.60 | 55.60 | 55.60 | 104,000 |
29 Mar 2024 | 55.60 | 56.00 | 55.10 | 55.10 | 55.10 | 89,000 |
28 Mar 2024 | 56.10 | 56.70 | 55.00 | 55.50 | 55.50 | 140,000 |
27 Mar 2024 | 56.40 | 56.80 | 55.80 | 55.80 | 55.80 | 137,000 |
26 Mar 2024 | 57.50 | 57.90 | 56.00 | 56.50 | 56.50 | 303,000 |
25 Mar 2024 | 58.00 | 58.20 | 57.10 | 57.10 | 57.10 | 268,000 |
22 Mar 2024 | 56.90 | 58.50 | 56.80 | 57.20 | 57.20 | 589,000 |
21 Mar 2024 | 56.90 | 56.90 | 55.70 | 55.70 | 55.70 | 208,000 |
20 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
19 Mar 2024 | 55.20 | 57.10 | 55.20 | 56.40 | 56.40 | 407,000 |
18 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
15 Mar 2024 | 55.20 | 55.20 | 52.60 | 53.20 | 53.20 | 356,000 |
14 Mar 2024 | 55.80 | 55.80 | 54.90 | 55.20 | 55.20 | 126,000 |
13 Mar 2024 | 56.50 | 58.00 | 55.30 | 55.80 | 55.80 | 529,000 |
12 Mar 2024 | 55.70 | 56.40 | 55.00 | 55.50 | 55.50 | 310,000 |
11 Mar 2024 | 54.30 | 55.90 | 54.00 | 55.70 | 55.70 | 349,000 |
08 Mar 2024 | 56.10 | 56.50 | 54.30 | 54.30 | 54.30 | 332,000 |
07 Mar 2024 | 58.00 | 58.00 | 55.50 | 56.10 | 56.10 | 536,000 |
06 Mar 2024 | 59.00 | 60.00 | 58.10 | 58.20 | 58.20 | 277,000 |
05 Mar 2024 | 58.00 | 60.40 | 57.80 | 59.30 | 59.30 | 633,000 |
04 Mar 2024 | 60.60 | 61.00 | 57.20 | 57.50 | 57.50 | 548,000 |
01 Mar 2024 | 61.60 | 62.00 | 59.50 | 59.80 | 59.80 | 466,000 |
29 Feb 2024 | 58.30 | 62.90 | 58.30 | 61.40 | 61.40 | 1,058,000 |
27 Feb 2024 | 59.50 | 61.30 | 57.80 | 58.60 | 58.60 | 652,000 |
26 Feb 2024 | 59.00 | 59.50 | 58.00 | 58.10 | 58.10 | 441,000 |
23 Feb 2024 | 58.50 | 58.50 | 56.30 | 57.50 | 57.50 | 509,000 |
22 Feb 2024 | 56.00 | 59.70 | 56.00 | 58.60 | 58.60 | 899,000 |
21 Feb 2024 | 54.90 | 55.00 | 53.40 | 54.40 | 54.40 | 314,000 |
20 Feb 2024 | 52.40 | 55.80 | 52.00 | 53.60 | 53.60 | 864,000 |
19 Feb 2024 | 51.50 | 52.10 | 51.30 | 51.70 | 51.70 | 214,000 |
16 Feb 2024 | 49.50 | 51.50 | 49.20 | 51.30 | 51.30 | 335,000 |
15 Feb 2024 | 49.85 | 49.90 | 49.00 | 49.20 | 49.20 | 92,000 |
05 Feb 2024 | 49.10 | 49.80 | 48.75 | 49.50 | 49.50 | 133,000 |
02 Feb 2024 | 48.65 | 49.80 | 48.60 | 49.50 | 49.50 | 121,000 |
01 Feb 2024 | 48.15 | 48.75 | 48.15 | 48.50 | 48.50 | 58,000 |
31 Jan 2024 | 48.30 | 48.70 | 48.20 | 48.35 | 48.35 | 87,000 |
30 Jan 2024 | 48.85 | 48.85 | 48.10 | 48.15 | 48.15 | 68,000 |
29 Jan 2024 | 49.15 | 49.15 | 48.65 | 48.80 | 48.80 | 61,000 |
26 Jan 2024 | 48.50 | 48.90 | 48.50 | 48.85 | 48.85 | 29,000 |
25 Jan 2024 | 49.25 | 49.30 | 48.30 | 48.75 | 48.75 | 87,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |