Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 45.10 | 47.15 | 44.65 | 46.15 | 46.15 | 4,529,720 |
27 Jun 2024 | 45.96 | 46.60 | 44.63 | 44.79 | 44.79 | 3,566,900 |
26 Jun 2024 | 44.81 | 46.16 | 44.26 | 46.07 | 46.07 | 3,477,639 |
25 Jun 2024 | 47.35 | 47.50 | 44.50 | 44.91 | 44.91 | 4,429,106 |
24 Jun 2024 | 49.20 | 49.20 | 46.62 | 46.82 | 46.82 | 3,892,269 |
21 Jun 2024 | 48.84 | 49.77 | 48.50 | 49.28 | 49.28 | 2,864,766 |
20 Jun 2024 | 50.85 | 50.97 | 48.83 | 48.83 | 48.83 | 5,168,564 |
19 Jun 2024 | 52.00 | 52.08 | 50.80 | 50.86 | 50.86 | 3,491,140 |
18 Jun 2024 | 52.77 | 53.35 | 51.57 | 52.10 | 52.10 | 4,831,020 |
17 Jun 2024 | 51.70 | 53.44 | 51.70 | 52.77 | 52.77 | 4,345,045 |
14 Jun 2024 | 52.00 | 52.85 | 51.10 | 52.37 | 52.37 | 6,183,155 |
13 Jun 2024 | 53.00 | 55.38 | 52.70 | 54.41 | 54.41 | 6,872,688 |
12 Jun 2024 | 53.82 | 55.12 | 52.98 | 53.07 | 53.07 | 6,823,133 |
11 Jun 2024 | 50.58 | 53.67 | 49.72 | 53.29 | 53.29 | 6,971,484 |
07 Jun 2024 | 52.18 | 52.46 | 49.90 | 50.57 | 50.57 | 4,566,910 |
06 Jun 2024 | 52.57 | 53.20 | 51.20 | 51.52 | 51.52 | 4,420,864 |
05 Jun 2024 | 53.09 | 54.50 | 52.56 | 52.57 | 52.57 | 5,010,775 |
04 Jun 2024 | 52.99 | 54.87 | 52.50 | 53.45 | 53.45 | 8,231,627 |
03 Jun 2024 | 51.70 | 53.85 | 51.30 | 52.92 | 52.92 | 10,238,108 |
31 May 2024 | 51.40 | 53.53 | 51.09 | 52.07 | 52.07 | 12,612,279 |
30 May 2024 | 47.99 | 51.41 | 47.99 | 51.41 | 51.41 | 8,882,083 |
29 May 2024 | 46.50 | 47.28 | 45.98 | 46.74 | 46.74 | 3,744,440 |
28 May 2024 | 47.05 | 48.15 | 46.71 | 46.99 | 46.99 | 3,362,280 |
27 May 2024 | 48.00 | 48.20 | 46.24 | 47.61 | 47.61 | 4,962,214 |
24 May 2024 | 49.86 | 50.24 | 48.27 | 48.46 | 48.46 | 6,193,618 |
23 May 2024 | 51.00 | 51.88 | 50.00 | 50.06 | 50.06 | 6,106,479 |
22 May 2024 | 50.35 | 53.88 | 50.23 | 51.22 | 51.22 | 8,857,782 |
21 May 2024 | 49.91 | 51.21 | 49.09 | 50.54 | 50.54 | 6,961,831 |
21 May 2024 | 0.55 Dividend | |||||
21 May 2024 | 1.4:1 Stock split | |||||
20 May 2024 | 48.58 | 51.14 | 48.56 | 50.70 | 50.15 | 12,496,666 |
17 May 2024 | 46.66 | 47.96 | 45.99 | 47.51 | 46.99 | 6,130,324 |
16 May 2024 | 45.63 | 47.57 | 45.36 | 46.80 | 46.29 | 5,895,934 |
15 May 2024 | 46.86 | 47.31 | 45.59 | 45.71 | 45.22 | 4,689,220 |
14 May 2024 | 47.59 | 48.79 | 47.15 | 47.15 | 46.64 | 7,012,567 |
13 May 2024 | 46.79 | 47.34 | 45.63 | 45.93 | 45.43 | 5,732,969 |
10 May 2024 | 47.84 | 49.43 | 46.46 | 48.06 | 47.54 | 7,725,125 |
09 May 2024 | 47.19 | 49.82 | 47.19 | 48.36 | 47.83 | 13,534,578 |
08 May 2024 | 45.45 | 46.54 | 44.82 | 45.86 | 45.36 | 5,334,616 |
07 May 2024 | 46.11 | 46.14 | 45.36 | 45.54 | 45.05 | 4,662,105 |
06 May 2024 | 45.09 | 46.41 | 44.93 | 46.23 | 45.73 | 7,738,071 |
30 Apr 2024 | 45.36 | 45.70 | 44.16 | 44.26 | 43.78 | 5,778,344 |
29 Apr 2024 | 46.34 | 46.34 | 44.39 | 45.39 | 44.90 | 11,296,231 |
26 Apr 2024 | 42.36 | 44.38 | 42.19 | 44.38 | 43.90 | 7,276,171 |
25 Apr 2024 | 40.32 | 40.79 | 40.16 | 40.34 | 39.91 | 2,895,200 |
24 Apr 2024 | 40.94 | 40.94 | 40.14 | 40.81 | 40.37 | 4,549,571 |
23 Apr 2024 | 39.96 | 41.78 | 39.86 | 40.96 | 40.52 | 5,302,312 |
22 Apr 2024 | 41.51 | 42.29 | 40.04 | 40.29 | 39.86 | 7,552,700 |
19 Apr 2024 | 44.13 | 44.99 | 41.94 | 42.96 | 42.50 | 12,175,380 |
18 Apr 2024 | 38.59 | 42.45 | 37.88 | 42.45 | 41.99 | 5,545,978 |
17 Apr 2024 | 37.49 | 38.86 | 37.49 | 38.59 | 38.17 | 3,652,644 |
16 Apr 2024 | 39.20 | 39.25 | 36.29 | 37.03 | 36.63 | 4,318,483 |
15 Apr 2024 | 40.03 | 40.40 | 38.44 | 39.20 | 38.77 | 3,371,643 |
12 Apr 2024 | 40.29 | 41.00 | 39.84 | 40.01 | 39.58 | 3,046,975 |
11 Apr 2024 | 40.47 | 41.57 | 40.32 | 40.35 | 39.91 | 3,127,481 |
10 Apr 2024 | 42.86 | 42.99 | 40.76 | 41.01 | 40.57 | 4,499,307 |
09 Apr 2024 | 42.86 | 43.61 | 42.45 | 43.06 | 42.60 | 2,836,156 |
08 Apr 2024 | 44.11 | 44.70 | 43.09 | 43.11 | 42.64 | 3,179,145 |
03 Apr 2024 | 43.76 | 44.44 | 42.65 | 44.09 | 43.61 | 4,128,955 |
02 Apr 2024 | 44.36 | 44.56 | 43.29 | 43.64 | 43.16 | 3,202,894 |
01 Apr 2024 | 45.34 | 45.47 | 44.14 | 44.56 | 44.07 | 4,606,679 |
29 Mar 2024 | 43.57 | 44.38 | 42.90 | 44.11 | 43.63 | 2,140,320 |
28 Mar 2024 | 42.00 | 44.20 | 42.00 | 43.33 | 42.86 | 5,063,966 |
27 Mar 2024 | 44.63 | 44.78 | 42.14 | 42.14 | 41.69 | 5,704,115 |
26 Mar 2024 | 45.86 | 46.26 | 44.21 | 44.64 | 44.16 | 5,499,559 |
25 Mar 2024 | 47.69 | 48.69 | 45.86 | 45.94 | 45.44 | 5,357,375 |
22 Mar 2024 | 49.00 | 49.59 | 47.86 | 48.38 | 47.85 | 4,764,848 |
21 Mar 2024 | 50.07 | 50.26 | 49.05 | 49.33 | 48.79 | 3,813,556 |
20 Mar 2024 | 50.49 | 50.58 | 49.06 | 50.07 | 49.53 | 5,913,301 |
19 Mar 2024 | 51.32 | 53.16 | 50.42 | 50.50 | 49.95 | 7,953,220 |
18 Mar 2024 | 50.48 | 51.64 | 50.05 | 51.49 | 50.93 | 6,814,311 |
15 Mar 2024 | 48.57 | 50.63 | 47.99 | 50.45 | 49.90 | 6,620,945 |
14 Mar 2024 | 49.80 | 50.61 | 48.57 | 48.91 | 48.38 | 5,224,077 |
13 Mar 2024 | 50.71 | 50.71 | 49.29 | 49.79 | 49.25 | 5,832,204 |
12 Mar 2024 | 51.64 | 52.07 | 49.66 | 50.76 | 50.21 | 8,927,490 |
11 Mar 2024 | 48.72 | 51.86 | 48.49 | 50.67 | 50.12 | 9,371,394 |
08 Mar 2024 | 49.01 | 49.58 | 47.86 | 49.17 | 48.64 | 7,044,077 |
07 Mar 2024 | 49.64 | 51.34 | 48.58 | 49.91 | 49.37 | 13,609,499 |
06 Mar 2024 | 46.15 | 51.64 | 45.19 | 51.64 | 51.08 | 11,855,165 |
05 Mar 2024 | 47.76 | 48.36 | 46.04 | 46.95 | 46.44 | 7,774,333 |
04 Mar 2024 | 45.71 | 48.71 | 43.57 | 48.45 | 47.92 | 11,291,893 |
01 Mar 2024 | 45.09 | 46.00 | 44.76 | 45.71 | 45.21 | 5,438,599 |
29 Feb 2024 | 42.51 | 45.21 | 42.31 | 45.09 | 44.60 | 6,878,303 |
28 Feb 2024 | 47.86 | 48.29 | 43.57 | 43.64 | 43.16 | 10,318,011 |
27 Feb 2024 | 46.81 | 48.23 | 45.36 | 48.21 | 47.69 | 10,781,626 |
26 Feb 2024 | 45.78 | 49.61 | 44.36 | 47.78 | 47.26 | 15,081,127 |
23 Feb 2024 | 40.92 | 45.11 | 40.84 | 45.11 | 44.62 | 11,608,409 |
22 Feb 2024 | 40.91 | 41.79 | 39.54 | 41.01 | 40.56 | 9,395,755 |
21 Feb 2024 | 39.29 | 42.49 | 38.96 | 41.41 | 40.97 | 10,670,395 |
20 Feb 2024 | 40.07 | 40.38 | 38.81 | 39.71 | 39.28 | 8,174,570 |
19 Feb 2024 | 42.24 | 42.24 | 38.70 | 41.38 | 40.93 | 10,213,838 |
08 Feb 2024 | 39.12 | 43.03 | 38.89 | 42.96 | 42.50 | 5,660,641 |
07 Feb 2024 | 37.76 | 40.82 | 37.22 | 39.12 | 38.70 | 6,489,289 |
06 Feb 2024 | 34.99 | 38.71 | 33.49 | 37.75 | 37.34 | 6,035,086 |
05 Feb 2024 | 37.15 | 38.37 | 33.93 | 35.24 | 34.85 | 5,965,261 |
02 Feb 2024 | 38.57 | 40.41 | 36.11 | 37.51 | 37.11 | 5,253,644 |
01 Feb 2024 | 37.64 | 39.31 | 37.20 | 38.40 | 37.98 | 4,431,756 |
31 Jan 2024 | 41.07 | 41.32 | 37.86 | 38.01 | 37.60 | 5,354,832 |
30 Jan 2024 | 40.96 | 43.38 | 40.91 | 41.07 | 40.63 | 3,839,992 |
29 Jan 2024 | 44.20 | 44.36 | 41.21 | 41.51 | 41.06 | 5,512,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |