Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 43.77 | 43.97 | 43.40 | 43.53 | 43.53 | 354,700 |
20 June 2024 | 43.67 | 43.96 | 43.44 | 43.71 | 43.71 | 200,600 |
18 June 2024 | 43.42 | 44.13 | 42.95 | 43.99 | 43.99 | 129,400 |
17 June 2024 | 42.94 | 43.60 | 42.23 | 43.55 | 43.55 | 339,700 |
14 June 2024 | 44.19 | 44.21 | 42.44 | 42.97 | 42.97 | 290,500 |
13 June 2024 | 45.05 | 45.52 | 44.40 | 45.04 | 45.04 | 236,900 |
12 June 2024 | 46.06 | 46.94 | 44.96 | 45.00 | 45.00 | 294,500 |
11 June 2024 | 44.50 | 44.94 | 44.11 | 44.24 | 44.24 | 240,100 |
10 June 2024 | 44.81 | 45.32 | 44.57 | 44.65 | 44.65 | 320,800 |
07 June 2024 | 44.61 | 45.39 | 44.54 | 45.03 | 45.03 | 166,600 |
06 June 2024 | 44.63 | 45.19 | 44.17 | 45.01 | 45.01 | 284,600 |
05 June 2024 | 44.59 | 45.08 | 43.91 | 45.02 | 45.02 | 233,700 |
04 June 2024 | 44.92 | 45.58 | 44.09 | 44.32 | 44.32 | 363,700 |
03 June 2024 | 48.04 | 48.04 | 44.85 | 45.16 | 45.16 | 369,500 |
31 May 2024 | 47.54 | 47.85 | 46.80 | 47.37 | 47.37 | 317,100 |
30 May 2024 | 47.50 | 48.28 | 46.64 | 47.46 | 47.46 | 401,900 |
30 May 2024 | 0.275 Dividend | |||||
29 May 2024 | 46.79 | 47.64 | 46.62 | 46.99 | 46.72 | 319,200 |
28 May 2024 | 48.55 | 48.55 | 47.12 | 47.51 | 47.23 | 440,000 |
24 May 2024 | 47.99 | 48.77 | 47.86 | 48.47 | 48.19 | 201,600 |
23 May 2024 | 48.89 | 48.89 | 47.40 | 47.57 | 47.29 | 309,100 |
22 May 2024 | 48.04 | 48.71 | 47.87 | 48.44 | 48.16 | 236,600 |
21 May 2024 | 48.50 | 48.56 | 47.99 | 48.18 | 47.90 | 161,000 |
20 May 2024 | 48.94 | 49.40 | 48.20 | 48.57 | 48.29 | 167,900 |
17 May 2024 | 48.33 | 49.19 | 47.77 | 48.97 | 48.68 | 182,400 |
16 May 2024 | 48.64 | 48.69 | 47.50 | 48.10 | 47.82 | 368,500 |
15 May 2024 | 49.39 | 49.90 | 48.83 | 49.04 | 48.75 | 192,900 |
14 May 2024 | 50.06 | 50.19 | 48.37 | 48.57 | 48.29 | 264,900 |
13 May 2024 | 50.34 | 50.39 | 49.14 | 49.27 | 48.98 | 228,200 |
10 May 2024 | 48.92 | 50.00 | 48.53 | 49.78 | 49.49 | 207,100 |
09 May 2024 | 48.49 | 49.11 | 48.24 | 48.92 | 48.63 | 219,600 |
08 May 2024 | 47.50 | 48.64 | 47.46 | 48.18 | 47.90 | 303,400 |
07 May 2024 | 48.46 | 48.63 | 47.57 | 48.07 | 47.79 | 312,100 |
06 May 2024 | 47.07 | 48.62 | 46.80 | 48.62 | 48.34 | 386,500 |
03 May 2024 | 47.82 | 48.25 | 46.16 | 46.65 | 46.38 | 446,500 |
02 May 2024 | 45.56 | 47.48 | 44.04 | 47.05 | 46.77 | 676,600 |
01 May 2024 | 48.00 | 48.74 | 44.71 | 44.79 | 44.53 | 839,700 |
30 Apr 2024 | 52.96 | 54.01 | 47.25 | 48.29 | 48.01 | 1,716,500 |
29 Apr 2024 | 59.21 | 59.76 | 58.81 | 59.22 | 58.87 | 260,000 |
26 Apr 2024 | 58.64 | 59.59 | 58.40 | 58.65 | 58.31 | 141,300 |
25 Apr 2024 | 58.05 | 59.10 | 56.56 | 58.57 | 58.23 | 204,000 |
24 Apr 2024 | 58.49 | 59.34 | 57.63 | 58.58 | 58.24 | 185,400 |
23 Apr 2024 | 57.59 | 59.19 | 57.34 | 58.67 | 58.33 | 224,900 |
22 Apr 2024 | 58.62 | 58.62 | 57.16 | 57.25 | 56.91 | 265,000 |
19 Apr 2024 | 57.49 | 58.78 | 57.49 | 58.29 | 57.95 | 288,300 |
18 Apr 2024 | 59.15 | 59.88 | 57.97 | 58.02 | 57.68 | 195,000 |
17 Apr 2024 | 60.65 | 60.95 | 58.72 | 58.78 | 58.44 | 153,300 |
16 Apr 2024 | 60.45 | 60.74 | 59.35 | 60.45 | 60.10 | 245,300 |
15 Apr 2024 | 62.73 | 63.32 | 60.71 | 61.18 | 60.82 | 155,300 |
12 Apr 2024 | 62.65 | 63.38 | 61.50 | 61.99 | 61.63 | 117,800 |
11 Apr 2024 | 63.61 | 63.61 | 62.07 | 63.35 | 62.98 | 172,900 |
10 Apr 2024 | 63.24 | 64.22 | 62.60 | 63.08 | 62.71 | 166,900 |
09 Apr 2024 | 65.80 | 66.15 | 63.76 | 65.29 | 64.91 | 271,100 |
08 Apr 2024 | 66.10 | 66.18 | 65.10 | 65.45 | 65.07 | 175,000 |
05 Apr 2024 | 63.51 | 65.70 | 63.21 | 65.61 | 65.23 | 163,700 |
04 Apr 2024 | 64.87 | 65.10 | 63.16 | 63.39 | 63.02 | 232,100 |
03 Apr 2024 | 61.31 | 64.14 | 61.31 | 63.81 | 63.44 | 285,000 |
02 Apr 2024 | 62.66 | 62.82 | 61.23 | 61.67 | 61.31 | 221,700 |
01 Apr 2024 | 64.20 | 64.20 | 62.84 | 62.97 | 62.60 | 150,700 |
28 Mar 2024 | 64.33 | 64.97 | 63.76 | 64.18 | 63.80 | 263,100 |
27 Mar 2024 | 63.51 | 64.67 | 63.35 | 64.62 | 64.24 | 141,000 |
26 Mar 2024 | 63.00 | 63.71 | 62.62 | 63.03 | 62.66 | 189,700 |
25 Mar 2024 | 63.00 | 63.46 | 62.01 | 62.62 | 62.25 | 210,200 |
22 Mar 2024 | 63.44 | 63.55 | 63.04 | 63.28 | 62.91 | 270,300 |
21 Mar 2024 | 61.00 | 63.38 | 60.78 | 63.26 | 62.89 | 296,800 |
20 Mar 2024 | 59.60 | 61.03 | 59.16 | 60.63 | 60.28 | 222,600 |
19 Mar 2024 | 58.49 | 59.88 | 58.49 | 59.63 | 59.28 | 198,200 |
18 Mar 2024 | 57.77 | 58.85 | 57.77 | 58.59 | 58.25 | 216,900 |
15 Mar 2024 | 56.01 | 58.04 | 56.01 | 57.95 | 57.61 | 473,700 |
14 Mar 2024 | 56.44 | 56.83 | 55.77 | 56.34 | 56.01 | 163,600 |
13 Mar 2024 | 56.98 | 57.75 | 56.47 | 56.91 | 56.58 | 146,500 |
12 Mar 2024 | 57.34 | 57.54 | 56.57 | 57.42 | 57.08 | 169,600 |
11 Mar 2024 | 58.00 | 58.22 | 55.35 | 56.73 | 56.40 | 262,100 |
08 Mar 2024 | 59.18 | 60.50 | 58.44 | 58.44 | 58.10 | 170,700 |
07 Mar 2024 | 58.68 | 59.24 | 58.00 | 58.37 | 58.03 | 158,100 |
06 Mar 2024 | 58.76 | 59.00 | 57.05 | 58.02 | 57.68 | 238,100 |
05 Mar 2024 | 58.13 | 58.64 | 57.28 | 58.38 | 58.04 | 286,700 |
04 Mar 2024 | 57.64 | 59.14 | 57.50 | 58.79 | 58.45 | 379,900 |
01 Mar 2024 | 56.93 | 57.73 | 56.37 | 57.46 | 57.12 | 275,600 |
29 Feb 2024 | 55.84 | 56.76 | 55.48 | 56.49 | 56.16 | 345,900 |
28 Feb 2024 | 53.90 | 55.01 | 53.90 | 54.89 | 54.57 | 171,600 |
27 Feb 2024 | 55.56 | 56.02 | 54.20 | 54.52 | 54.20 | 247,600 |
26 Feb 2024 | 54.34 | 55.23 | 54.02 | 54.77 | 54.45 | 229,400 |
23 Feb 2024 | 54.02 | 54.93 | 53.45 | 54.60 | 54.28 | 199,700 |
22 Feb 2024 | 56.20 | 56.24 | 52.79 | 53.38 | 53.07 | 268,600 |
22 Feb 2024 | 0.275 Dividend | |||||
21 Feb 2024 | 54.21 | 55.18 | 53.88 | 54.80 | 54.21 | 228,200 |
20 Feb 2024 | 54.21 | 54.69 | 53.79 | 54.21 | 53.62 | 150,900 |
16 Feb 2024 | 55.80 | 56.43 | 55.16 | 55.17 | 54.57 | 144,400 |
15 Feb 2024 | 54.47 | 56.40 | 54.47 | 56.33 | 55.72 | 283,500 |
14 Feb 2024 | 53.65 | 54.97 | 53.45 | 54.54 | 53.95 | 557,000 |
13 Feb 2024 | 54.67 | 54.94 | 52.45 | 52.95 | 52.38 | 412,600 |
12 Feb 2024 | 55.47 | 57.09 | 55.47 | 57.04 | 56.42 | 238,200 |
09 Feb 2024 | 54.85 | 55.16 | 54.08 | 55.01 | 54.41 | 111,200 |
08 Feb 2024 | 54.39 | 54.82 | 53.93 | 54.35 | 53.76 | 191,500 |
07 Feb 2024 | 54.39 | 54.87 | 53.57 | 54.09 | 53.50 | 123,600 |
06 Feb 2024 | 53.67 | 54.45 | 53.67 | 53.96 | 53.38 | 74,100 |
05 Feb 2024 | 54.10 | 54.10 | 52.75 | 53.84 | 53.26 | 344,200 |
02 Feb 2024 | 53.67 | 55.50 | 53.36 | 54.84 | 54.25 | 121,100 |
01 Feb 2024 | 54.19 | 55.04 | 53.24 | 54.75 | 54.16 | 158,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |