Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 39.92 | 39.92 | 39.21 | 39.25 | 39.25 | 101,400 |
24 June 2024 | 39.69 | 40.67 | 39.66 | 39.97 | 39.97 | 80,100 |
21 June 2024 | 40.20 | 40.20 | 39.41 | 39.69 | 39.69 | 285,000 |
20 June 2024 | 40.12 | 40.28 | 39.82 | 40.04 | 40.04 | 232,400 |
18 June 2024 | 39.65 | 40.46 | 39.48 | 40.17 | 40.17 | 124,600 |
17 June 2024 | 38.77 | 39.56 | 38.50 | 39.49 | 39.49 | 130,300 |
14 June 2024 | 40.00 | 40.44 | 38.68 | 39.06 | 39.06 | 89,900 |
14 June 2024 | 0.09 Dividend | |||||
13 June 2024 | 40.34 | 40.99 | 39.98 | 40.73 | 40.64 | 175,200 |
12 June 2024 | 41.30 | 42.41 | 40.37 | 40.47 | 40.38 | 296,100 |
11 June 2024 | 40.07 | 40.43 | 39.21 | 40.35 | 40.26 | 213,600 |
10 June 2024 | 40.00 | 40.69 | 40.00 | 40.51 | 40.42 | 161,200 |
07 June 2024 | 38.86 | 40.29 | 38.71 | 40.17 | 40.08 | 451,100 |
06 June 2024 | 39.12 | 39.44 | 38.68 | 39.20 | 39.11 | 122,500 |
05 June 2024 | 39.45 | 39.67 | 38.84 | 39.19 | 39.10 | 145,000 |
04 June 2024 | 39.65 | 39.99 | 39.04 | 39.09 | 39.00 | 255,800 |
03 June 2024 | 40.36 | 40.36 | 39.67 | 40.05 | 39.96 | 174,700 |
31 May 2024 | 39.77 | 40.42 | 39.70 | 40.05 | 39.96 | 142,200 |
30 May 2024 | 39.62 | 40.19 | 39.34 | 39.38 | 39.29 | 141,200 |
29 May 2024 | 40.00 | 40.05 | 39.32 | 39.57 | 39.48 | 173,400 |
28 May 2024 | 40.95 | 41.23 | 40.18 | 40.56 | 40.47 | 252,700 |
24 May 2024 | 41.03 | 41.03 | 40.18 | 40.80 | 40.71 | 152,900 |
23 May 2024 | 41.61 | 42.09 | 40.50 | 40.56 | 40.47 | 181,300 |
22 May 2024 | 41.66 | 42.00 | 41.30 | 41.56 | 41.47 | 188,700 |
21 May 2024 | 42.30 | 42.65 | 41.78 | 41.94 | 41.85 | 210,100 |
20 May 2024 | 42.73 | 43.35 | 42.23 | 42.49 | 42.40 | 314,800 |
17 May 2024 | 42.28 | 42.98 | 41.78 | 42.80 | 42.71 | 496,500 |
16 May 2024 | 43.00 | 43.00 | 42.23 | 42.84 | 42.75 | 338,500 |
15 May 2024 | 42.88 | 43.13 | 42.57 | 43.04 | 42.94 | 604,400 |
14 May 2024 | 43.20 | 43.35 | 42.15 | 42.62 | 42.53 | 1,831,500 |
13 May 2024 | 47.80 | 48.63 | 47.33 | 47.61 | 47.50 | 125,000 |
10 May 2024 | 47.50 | 47.50 | 46.93 | 47.44 | 47.34 | 90,700 |
09 May 2024 | 47.00 | 47.50 | 46.95 | 47.41 | 47.31 | 117,100 |
08 May 2024 | 46.52 | 47.21 | 46.29 | 47.04 | 46.94 | 107,200 |
07 May 2024 | 47.11 | 48.10 | 46.86 | 46.99 | 46.89 | 163,500 |
06 May 2024 | 46.39 | 47.19 | 46.31 | 46.83 | 46.73 | 224,300 |
03 May 2024 | 44.27 | 46.16 | 44.27 | 45.87 | 45.77 | 210,700 |
02 May 2024 | 42.32 | 43.60 | 42.00 | 43.02 | 42.92 | 225,600 |
01 May 2024 | 40.57 | 42.46 | 40.57 | 41.60 | 41.51 | 175,200 |
30 Apr 2024 | 40.00 | 41.93 | 39.63 | 40.33 | 40.24 | 477,700 |
29 Apr 2024 | 39.02 | 39.56 | 38.47 | 39.27 | 39.18 | 173,600 |
26 Apr 2024 | 39.35 | 39.55 | 38.89 | 39.04 | 38.95 | 61,400 |
25 Apr 2024 | 39.94 | 40.87 | 39.03 | 39.34 | 39.25 | 122,100 |
24 Apr 2024 | 40.15 | 41.10 | 39.63 | 40.93 | 40.84 | 106,500 |
23 Apr 2024 | 39.43 | 40.37 | 39.43 | 40.22 | 40.13 | 110,500 |
22 Apr 2024 | 39.28 | 39.92 | 38.78 | 39.61 | 39.52 | 102,200 |
19 Apr 2024 | 38.26 | 39.20 | 38.26 | 39.15 | 39.06 | 102,300 |
18 Apr 2024 | 37.63 | 38.74 | 37.63 | 38.44 | 38.36 | 149,600 |
17 Apr 2024 | 37.94 | 38.39 | 37.52 | 37.63 | 37.55 | 133,300 |
16 Apr 2024 | 38.00 | 38.14 | 37.03 | 37.71 | 37.63 | 155,900 |
15 Apr 2024 | 38.44 | 39.02 | 37.97 | 38.12 | 38.04 | 99,400 |
12 Apr 2024 | 39.00 | 39.02 | 38.07 | 38.40 | 38.32 | 152,000 |
11 Apr 2024 | 38.92 | 39.24 | 38.09 | 39.14 | 39.05 | 83,400 |
10 Apr 2024 | 40.28 | 40.28 | 38.46 | 38.81 | 38.72 | 73,400 |
09 Apr 2024 | 41.48 | 41.50 | 40.89 | 41.11 | 41.02 | 52,500 |
08 Apr 2024 | 41.45 | 41.45 | 40.71 | 41.21 | 41.12 | 97,100 |
05 Apr 2024 | 41.47 | 42.24 | 41.32 | 41.38 | 41.29 | 195,400 |
04 Apr 2024 | 41.43 | 42.74 | 41.43 | 41.76 | 41.67 | 113,300 |
03 Apr 2024 | 41.19 | 41.72 | 41.03 | 41.11 | 41.02 | 89,200 |
02 Apr 2024 | 41.69 | 42.23 | 41.38 | 41.45 | 41.36 | 87,200 |
01 Apr 2024 | 43.45 | 44.02 | 41.95 | 42.26 | 42.17 | 74,900 |
28 Mar 2024 | 42.25 | 43.26 | 42.13 | 43.18 | 43.08 | 171,800 |
27 Mar 2024 | 40.85 | 42.14 | 40.63 | 42.10 | 42.01 | 183,500 |
26 Mar 2024 | 41.46 | 41.71 | 40.72 | 40.85 | 40.76 | 97,600 |
25 Mar 2024 | 41.64 | 42.22 | 41.30 | 41.49 | 41.40 | 90,800 |
22 Mar 2024 | 43.24 | 43.41 | 41.55 | 41.62 | 41.53 | 88,900 |
21 Mar 2024 | 42.58 | 43.35 | 42.58 | 43.26 | 43.16 | 160,300 |
20 Mar 2024 | 40.60 | 42.53 | 40.50 | 42.49 | 42.40 | 217,900 |
19 Mar 2024 | 39.57 | 41.12 | 39.57 | 40.84 | 40.75 | 221,400 |
18 Mar 2024 | 39.54 | 39.92 | 39.26 | 39.60 | 39.51 | 196,000 |
15 Mar 2024 | 40.38 | 41.03 | 39.46 | 39.71 | 39.62 | 308,700 |
14 Mar 2024 | 41.94 | 42.04 | 40.27 | 40.52 | 40.43 | 154,600 |
14 Mar 2024 | 0.09 Dividend | |||||
13 Mar 2024 | 43.14 | 43.47 | 41.48 | 42.22 | 42.04 | 150,600 |
12 Mar 2024 | 43.46 | 43.74 | 42.53 | 43.04 | 42.85 | 77,200 |
11 Mar 2024 | 44.59 | 44.88 | 43.37 | 43.83 | 43.64 | 75,700 |
08 Mar 2024 | 45.51 | 45.88 | 44.57 | 44.60 | 44.41 | 101,200 |
07 Mar 2024 | 44.53 | 45.71 | 44.38 | 45.27 | 45.07 | 125,900 |
06 Mar 2024 | 43.60 | 44.60 | 43.11 | 44.31 | 44.12 | 251,500 |
05 Mar 2024 | 42.36 | 44.04 | 42.36 | 43.52 | 43.33 | 75,900 |
04 Mar 2024 | 42.66 | 43.08 | 42.12 | 42.28 | 42.10 | 51,500 |
01 Mar 2024 | 42.70 | 42.70 | 41.42 | 42.57 | 42.39 | 68,300 |
29 Feb 2024 | 42.26 | 43.12 | 42.10 | 42.86 | 42.67 | 118,500 |
28 Feb 2024 | 41.54 | 41.99 | 41.39 | 41.48 | 41.30 | 90,300 |
27 Feb 2024 | 41.60 | 41.88 | 41.24 | 41.79 | 41.61 | 63,600 |
26 Feb 2024 | 41.66 | 41.69 | 40.79 | 41.20 | 41.02 | 57,300 |
23 Feb 2024 | 41.23 | 42.04 | 41.09 | 41.59 | 41.41 | 79,700 |
22 Feb 2024 | 41.25 | 41.98 | 41.08 | 41.28 | 41.10 | 74,500 |
21 Feb 2024 | 41.39 | 41.58 | 40.89 | 41.40 | 41.22 | 78,600 |
20 Feb 2024 | 41.64 | 42.20 | 41.16 | 41.47 | 41.29 | 69,500 |
16 Feb 2024 | 42.97 | 43.18 | 42.05 | 42.07 | 41.89 | 110,500 |
15 Feb 2024 | 40.00 | 43.81 | 40.00 | 43.32 | 43.13 | 335,600 |
14 Feb 2024 | 39.29 | 39.98 | 39.11 | 39.92 | 39.75 | 131,800 |
13 Feb 2024 | 39.41 | 39.47 | 38.14 | 38.75 | 38.58 | 138,100 |
12 Feb 2024 | 40.50 | 41.21 | 40.22 | 40.29 | 40.12 | 133,500 |
09 Feb 2024 | 39.48 | 40.50 | 39.01 | 40.49 | 40.31 | 227,500 |
08 Feb 2024 | 39.06 | 39.47 | 39.03 | 39.24 | 39.07 | 75,900 |
07 Feb 2024 | 39.85 | 39.85 | 38.86 | 39.17 | 39.00 | 96,500 |
06 Feb 2024 | 39.71 | 40.57 | 39.40 | 39.78 | 39.61 | 120,100 |
05 Feb 2024 | 40.88 | 41.06 | 39.36 | 39.81 | 39.64 | 134,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |