Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 39.52 | 39.80 | 39.54 | 39.58 | 39.58 | 92,179 |
26 Jun 2024 | 40.29 | 40.08 | 39.39 | 39.57 | 39.57 | 72,349 |
25 Jun 2024 | 40.33 | 40.61 | 40.03 | 40.28 | 40.28 | 321,091 |
24 Jun 2024 | 39.78 | 40.39 | 39.77 | 40.02 | 40.02 | 543,513 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 39.67 | 40.24 | 39.67 | 39.88 | 39.88 | 1,432,917 |
19 Jun 2024 | 38.97 | 39.64 | 38.74 | 39.15 | 39.15 | 504,487 |
18 Jun 2024 | 38.78 | 38.99 | 38.48 | 38.68 | 38.68 | 549,481 |
17 Jun 2024 | 38.46 | 38.85 | 37.88 | 38.30 | 38.30 | 1,122,839 |
14 Jun 2024 | 39.64 | 39.72 | 39.09 | 39.29 | 39.29 | 11,903 |
13 Jun 2024 | 39.87 | 39.87 | 39.36 | 39.63 | 39.63 | 254,208 |
12 Jun 2024 | 39.56 | 39.98 | 39.55 | 39.87 | 39.87 | 368,390 |
11 Jun 2024 | 39.95 | 39.93 | 39.41 | 39.65 | 39.65 | 93,218 |
10 Jun 2024 | 40.35 | 40.49 | 39.81 | 39.88 | 39.88 | 21,744 |
07 Jun 2024 | 40.35 | 40.45 | 40.19 | 40.37 | 40.37 | 44,439 |
06 Jun 2024 | 40.34 | 40.35 | 40.04 | 40.35 | 40.35 | 355,967 |
05 Jun 2024 | 40.04 | 40.43 | 40.02 | 40.27 | 40.27 | 1,943,936 |
04 Jun 2024 | 39.86 | 39.94 | 39.58 | 39.90 | 39.90 | 823,655 |
03 Jun 2024 | 39.49 | 40.32 | 39.56 | 39.92 | 39.92 | 37,349 |
31 May 2024 | 39.94 | 40.25 | 39.44 | 40.03 | 40.03 | 2,566,495 |
30 May 2024 | 40.31 | 40.33 | 39.88 | 40.18 | 40.18 | 33,268 |
29 May 2024 | 40.40 | 40.58 | 40.16 | 40.40 | 40.40 | 18,229 |
28 May 2024 | 40.88 | 40.98 | 40.43 | 40.53 | 40.53 | 114,848 |
24 May 2024 | 40.35 | 40.83 | 40.39 | 40.79 | 40.79 | 27,389 |
23 May 2024 | 40.76 | 40.79 | 40.40 | 40.46 | 40.46 | 17,814 |
22 May 2024 | 40.76 | 40.94 | 40.51 | 40.69 | 40.69 | 27,157 |
21 May 2024 | 40.22 | 40.77 | 40.15 | 40.77 | 40.77 | 519,789 |
20 May 2024 | 40.54 | 40.56 | 40.29 | 40.37 | 40.37 | 16,574 |
17 May 2024 | 40.44 | 40.59 | 40.31 | 40.54 | 40.54 | 3,187,028 |
16 May 2024 | 40.10 | 40.60 | 40.19 | 40.19 | 40.19 | 16,077 |
15 May 2024 | 39.56 | 40.14 | 39.62 | 40.05 | 40.05 | 86,391 |
14 May 2024 | 39.69 | 39.63 | 39.34 | 39.44 | 39.44 | 47,373 |
13 May 2024 | 39.75 | 40.00 | 39.53 | 39.74 | 39.74 | 303,458 |
10 May 2024 | 38.76 | 39.43 | 38.73 | 39.16 | 39.16 | 3,032,464 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 37.71 | 38.65 | 37.97 | 38.55 | 38.55 | 2,621,743 |
07 May 2024 | 38.43 | 38.51 | 37.66 | 37.66 | 37.66 | 944,829 |
03 May 2024 | 37.76 | 38.00 | 37.51 | 37.78 | 37.78 | 9,294 |
02 May 2024 | 37.87 | 37.91 | 37.38 | 37.87 | 37.87 | 19,512 |
01 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 26,434 |
30 Apr 2024 | 38.40 | 38.43 | 37.75 | 37.90 | 37.90 | 174,810 |
29 Apr 2024 | 38.09 | 38.62 | 38.09 | 38.41 | 38.41 | 349,357 |
26 Apr 2024 | 38.05 | 38.42 | 38.01 | 38.04 | 38.04 | 84,400 |
26 Apr 2024 | 1.8 Dividend | |||||
25 Apr 2024 | 40.41 | 40.42 | 39.48 | 39.79 | 37.99 | 10,090,640 |
24 Apr 2024 | 40.71 | 40.70 | 40.33 | 40.38 | 38.56 | 223,198 |
23 Apr 2024 | 40.40 | 40.76 | 40.27 | 40.71 | 38.87 | 1,045,693 |
22 Apr 2024 | 39.90 | 40.33 | 39.80 | 40.29 | 38.47 | 9,351,018 |
19 Apr 2024 | 39.48 | 39.88 | 39.27 | 39.87 | 38.07 | 75,561 |
18 Apr 2024 | 39.65 | 39.77 | 39.45 | 39.67 | 37.88 | 3,315,756 |
17 Apr 2024 | 39.44 | 40.14 | 39.21 | 39.97 | 38.16 | 2,588,518 |
16 Apr 2024 | 39.57 | 39.91 | 39.33 | 39.41 | 37.63 | 66,834 |
15 Apr 2024 | 39.51 | 39.73 | 39.37 | 39.68 | 37.88 | 341,659 |
12 Apr 2024 | 39.46 | 39.67 | 39.20 | 39.41 | 37.63 | 83,664 |
11 Apr 2024 | 39.33 | 39.77 | 39.19 | 39.47 | 37.68 | 2,562,782 |
10 Apr 2024 | 39.60 | 39.70 | 39.19 | 39.42 | 37.64 | 97,807 |
09 Apr 2024 | 39.69 | 39.98 | 39.52 | 39.84 | 38.04 | 816,734 |
08 Apr 2024 | 39.90 | 39.92 | 39.62 | 39.71 | 37.91 | 183,320 |
05 Apr 2024 | 39.07 | 39.93 | 39.02 | 39.57 | 37.78 | 1,306,166 |
04 Apr 2024 | 39.53 | 39.65 | 39.13 | 39.39 | 37.61 | 311,941 |
03 Apr 2024 | 39.48 | 39.70 | 39.34 | 39.48 | 37.69 | 186,175 |
02 Apr 2024 | 39.47 | 39.74 | 39.41 | 39.59 | 37.80 | 159,722 |
28 Mar 2024 | 40.10 | 40.21 | 39.40 | 39.51 | 37.73 | 334,142 |
27 Mar 2024 | 40.37 | 40.64 | 40.20 | 40.42 | 38.59 | 300,001 |
26 Mar 2024 | 40.50 | 40.63 | 40.31 | 40.46 | 38.63 | 146,066 |
25 Mar 2024 | 40.17 | 40.54 | 39.84 | 40.02 | 38.21 | 1,103,354 |
22 Mar 2024 | 40.42 | 40.38 | 40.15 | 40.25 | 38.43 | 54,448 |
21 Mar 2024 | 40.40 | 40.47 | 40.04 | 40.19 | 38.37 | 97,146 |
20 Mar 2024 | 40.40 | 40.47 | 40.25 | 40.25 | 38.43 | 25,672 |
19 Mar 2024 | 40.66 | 40.87 | 40.28 | 40.48 | 38.65 | 80,687 |
18 Mar 2024 | 40.99 | 41.00 | 40.33 | 40.62 | 38.79 | 171,858 |
15 Mar 2024 | 40.66 | 41.05 | 40.62 | 40.98 | 39.13 | 21,795 |
14 Mar 2024 | 40.44 | 40.72 | 40.31 | 40.55 | 38.72 | 1,279,637 |
13 Mar 2024 | 40.22 | 40.66 | 40.25 | 40.47 | 38.64 | 68,705 |
12 Mar 2024 | 40.13 | 40.36 | 39.90 | 39.97 | 38.16 | 16,124 |
11 Mar 2024 | 39.88 | 40.24 | 39.79 | 40.06 | 38.25 | 1,236,344 |
08 Mar 2024 | 39.59 | 39.96 | 39.49 | 39.83 | 38.03 | 195,380 |
07 Mar 2024 | 40.60 | 40.63 | 39.57 | 40.53 | 38.70 | 76,686 |
06 Mar 2024 | 41.37 | 41.33 | 39.80 | 40.65 | 38.82 | 202,381 |
05 Mar 2024 | 40.94 | 41.56 | 41.08 | 41.14 | 39.28 | 61,428 |
04 Mar 2024 | 41.28 | 41.34 | 40.97 | 41.24 | 39.37 | 70,097 |
01 Mar 2024 | 41.37 | 41.51 | 41.30 | 41.44 | 39.56 | 926,412 |
29 Feb 2024 | 40.94 | 41.37 | 40.87 | 41.09 | 39.23 | 1,043,997 |
28 Feb 2024 | 41.12 | 41.35 | 40.88 | 41.06 | 39.21 | 540,547 |
27 Feb 2024 | 41.29 | 41.35 | 40.99 | 41.15 | 39.29 | 190,665 |
26 Feb 2024 | 41.17 | 41.56 | 40.98 | 41.40 | 39.53 | 108,886 |
23 Feb 2024 | 41.38 | 41.38 | 40.75 | 41.18 | 39.31 | 153,833 |
22 Feb 2024 | 41.69 | 41.79 | 41.33 | 41.60 | 39.72 | 44,966 |
21 Feb 2024 | 41.44 | 41.64 | 41.44 | 41.51 | 39.63 | 116,784 |
20 Feb 2024 | 41.24 | 41.52 | 41.25 | 41.40 | 39.53 | 90,620 |
19 Feb 2024 | 41.48 | 41.53 | 41.06 | 41.28 | 39.42 | 141,205 |
16 Feb 2024 | 40.88 | 41.53 | 40.94 | 41.03 | 39.17 | 59,903 |
15 Feb 2024 | 40.54 | 40.92 | 40.62 | 40.81 | 38.96 | 106,588 |
14 Feb 2024 | 40.61 | 40.62 | 40.06 | 40.20 | 38.38 | 53,228 |
13 Feb 2024 | 40.06 | 40.71 | 40.01 | 40.54 | 38.71 | 151,918 |
12 Feb 2024 | 39.92 | 40.13 | 39.71 | 40.04 | 38.23 | 57,811 |
09 Feb 2024 | 39.56 | 40.01 | 39.58 | 39.86 | 38.05 | 401,201 |
08 Feb 2024 | 38.97 | 39.77 | 38.97 | 39.47 | 37.68 | 583,086 |
07 Feb 2024 | 38.88 | 39.10 | 38.76 | 38.80 | 37.04 | 25,211 |
06 Feb 2024 | 38.93 | 39.02 | 38.69 | 38.89 | 37.13 | 285,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |