Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 51.49 | 52.09 | 49.22 | 49.89 | 49.89 | 2,881,200 |
28 Jun 2024 | 0.06 Dividend | |||||
27 Jun 2024 | 51.32 | 51.44 | 50.30 | 51.19 | 51.13 | 713,600 |
26 Jun 2024 | 52.06 | 52.06 | 50.45 | 51.01 | 50.95 | 866,500 |
25 Jun 2024 | 52.03 | 52.29 | 51.19 | 52.05 | 51.99 | 723,200 |
24 Jun 2024 | 53.60 | 53.98 | 51.87 | 52.01 | 51.95 | 976,300 |
21 Jun 2024 | 53.76 | 53.85 | 51.66 | 53.59 | 53.53 | 1,239,700 |
20 Jun 2024 | 55.08 | 55.60 | 53.44 | 53.95 | 53.89 | 459,000 |
18 Jun 2024 | 54.13 | 55.31 | 53.36 | 55.20 | 55.14 | 364,800 |
17 Jun 2024 | 53.00 | 53.93 | 52.75 | 53.91 | 53.85 | 570,500 |
14 Jun 2024 | 52.95 | 53.21 | 52.13 | 53.11 | 53.05 | 381,700 |
13 Jun 2024 | 54.18 | 54.18 | 52.46 | 53.75 | 53.69 | 554,700 |
12 Jun 2024 | 53.65 | 54.77 | 53.65 | 54.02 | 53.96 | 742,100 |
11 Jun 2024 | 52.97 | 53.05 | 52.06 | 52.45 | 52.39 | 299,600 |
10 Jun 2024 | 51.91 | 53.39 | 51.84 | 53.09 | 53.03 | 621,000 |
07 Jun 2024 | 52.51 | 52.71 | 51.46 | 52.38 | 52.32 | 636,000 |
06 Jun 2024 | 53.49 | 54.06 | 52.27 | 52.49 | 52.43 | 535,400 |
05 Jun 2024 | 53.77 | 54.11 | 52.98 | 53.59 | 53.53 | 599,500 |
04 Jun 2024 | 53.53 | 54.20 | 52.65 | 53.04 | 52.98 | 695,500 |
03 Jun 2024 | 55.11 | 55.56 | 53.79 | 53.89 | 53.83 | 643,400 |
31 May 2024 | 56.14 | 56.62 | 53.98 | 54.76 | 54.70 | 987,800 |
30 May 2024 | 54.68 | 56.19 | 54.43 | 56.05 | 55.98 | 536,900 |
29 May 2024 | 54.00 | 55.17 | 53.77 | 54.32 | 54.26 | 542,000 |
28 May 2024 | 55.45 | 55.48 | 54.22 | 54.84 | 54.78 | 404,000 |
24 May 2024 | 53.57 | 54.74 | 53.36 | 54.67 | 54.61 | 388,200 |
23 May 2024 | 52.99 | 53.67 | 52.66 | 53.23 | 53.17 | 464,800 |
22 May 2024 | 53.00 | 53.68 | 52.17 | 52.68 | 52.62 | 410,200 |
21 May 2024 | 51.71 | 52.73 | 51.39 | 52.40 | 52.34 | 366,100 |
20 May 2024 | 51.81 | 52.35 | 51.64 | 51.82 | 51.76 | 411,700 |
17 May 2024 | 50.81 | 51.88 | 50.36 | 51.84 | 51.78 | 617,200 |
16 May 2024 | 51.21 | 51.39 | 50.23 | 50.44 | 50.38 | 341,700 |
15 May 2024 | 50.07 | 51.65 | 49.75 | 51.27 | 51.21 | 500,400 |
14 May 2024 | 49.48 | 50.06 | 48.97 | 49.56 | 49.50 | 525,500 |
13 May 2024 | 50.42 | 50.68 | 49.16 | 49.32 | 49.26 | 541,400 |
10 May 2024 | 50.70 | 51.21 | 49.21 | 50.24 | 50.18 | 676,700 |
09 May 2024 | 51.62 | 52.75 | 49.22 | 50.19 | 50.13 | 1,141,100 |
08 May 2024 | 47.67 | 47.99 | 47.08 | 47.80 | 47.74 | 1,329,100 |
07 May 2024 | 48.04 | 48.51 | 47.62 | 47.67 | 47.61 | 1,693,800 |
06 May 2024 | 48.00 | 48.76 | 47.67 | 47.80 | 47.74 | 719,000 |
03 May 2024 | 47.91 | 48.40 | 46.96 | 47.30 | 47.24 | 456,100 |
02 May 2024 | 45.93 | 47.23 | 45.69 | 47.03 | 46.97 | 501,600 |
01 May 2024 | 46.61 | 47.10 | 45.37 | 45.76 | 45.71 | 376,800 |
30 Apr 2024 | 47.07 | 47.72 | 46.50 | 46.60 | 46.55 | 383,500 |
29 Apr 2024 | 46.71 | 47.74 | 46.44 | 47.46 | 47.40 | 417,200 |
26 Apr 2024 | 45.49 | 46.66 | 45.49 | 46.42 | 46.37 | 316,800 |
25 Apr 2024 | 44.50 | 45.54 | 44.20 | 45.41 | 45.36 | 296,200 |
24 Apr 2024 | 45.07 | 45.82 | 44.74 | 45.01 | 44.96 | 277,500 |
23 Apr 2024 | 44.77 | 45.47 | 44.58 | 45.41 | 45.36 | 306,800 |
22 Apr 2024 | 43.85 | 44.94 | 43.57 | 44.50 | 44.45 | 497,300 |
19 Apr 2024 | 43.08 | 44.15 | 42.86 | 43.53 | 43.48 | 610,100 |
18 Apr 2024 | 43.48 | 43.99 | 43.08 | 43.13 | 43.08 | 656,000 |
17 Apr 2024 | 44.56 | 44.56 | 42.82 | 43.16 | 43.11 | 626,900 |
16 Apr 2024 | 44.58 | 44.81 | 43.63 | 44.52 | 44.47 | 557,100 |
15 Apr 2024 | 46.08 | 46.53 | 44.73 | 44.76 | 44.71 | 608,900 |
12 Apr 2024 | 45.91 | 47.01 | 45.11 | 45.50 | 45.45 | 430,000 |
11 Apr 2024 | 45.37 | 46.37 | 45.21 | 46.15 | 46.10 | 382,700 |
10 Apr 2024 | 44.76 | 45.65 | 44.00 | 45.25 | 45.20 | 554,400 |
09 Apr 2024 | 46.64 | 47.05 | 45.28 | 45.89 | 45.84 | 370,500 |
08 Apr 2024 | 46.92 | 47.36 | 46.52 | 46.61 | 46.56 | 374,700 |
05 Apr 2024 | 46.66 | 47.33 | 46.04 | 46.76 | 46.71 | 702,700 |
04 Apr 2024 | 47.20 | 47.87 | 45.00 | 45.20 | 45.15 | 641,100 |
03 Apr 2024 | 42.22 | 45.56 | 42.22 | 45.53 | 45.48 | 1,167,000 |
02 Apr 2024 | 42.25 | 42.80 | 40.74 | 42.25 | 42.20 | 606,700 |
01 Apr 2024 | 42.38 | 42.92 | 42.03 | 42.74 | 42.69 | 595,000 |
28 Mar 2024 | 42.17 | 43.06 | 42.17 | 42.57 | 42.52 | 548,000 |
27 Mar 2024 | 41.51 | 42.08 | 41.30 | 42.00 | 41.95 | 512,900 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 41.10 | 41.54 | 40.94 | 41.20 | 41.09 | 505,200 |
25 Mar 2024 | 41.14 | 41.21 | 40.66 | 40.90 | 40.79 | 327,000 |
22 Mar 2024 | 41.60 | 41.69 | 40.90 | 40.93 | 40.82 | 420,100 |
21 Mar 2024 | 41.19 | 41.79 | 41.11 | 41.42 | 41.31 | 1,144,000 |
20 Mar 2024 | 39.90 | 41.05 | 39.79 | 40.86 | 40.75 | 733,800 |
19 Mar 2024 | 40.14 | 40.45 | 39.87 | 39.90 | 39.80 | 492,800 |
18 Mar 2024 | 40.40 | 41.24 | 40.27 | 40.32 | 40.21 | 384,900 |
15 Mar 2024 | 40.08 | 41.02 | 40.05 | 40.38 | 40.27 | 1,427,900 |
14 Mar 2024 | 40.55 | 40.78 | 39.64 | 40.18 | 40.07 | 402,100 |
13 Mar 2024 | 40.71 | 41.02 | 40.39 | 40.64 | 40.53 | 328,500 |
12 Mar 2024 | 40.64 | 40.90 | 40.23 | 40.82 | 40.71 | 364,700 |
11 Mar 2024 | 40.90 | 40.90 | 39.93 | 40.86 | 40.75 | 386,900 |
08 Mar 2024 | 41.19 | 41.65 | 40.87 | 41.15 | 41.04 | 303,900 |
07 Mar 2024 | 39.95 | 41.59 | 39.85 | 40.89 | 40.78 | 488,000 |
06 Mar 2024 | 38.77 | 39.90 | 38.42 | 39.85 | 39.75 | 342,200 |
05 Mar 2024 | 39.07 | 39.55 | 38.38 | 38.67 | 38.57 | 235,000 |
04 Mar 2024 | 39.50 | 39.93 | 39.24 | 39.36 | 39.26 | 234,000 |
01 Mar 2024 | 39.50 | 39.90 | 39.08 | 39.64 | 39.54 | 379,200 |
29 Feb 2024 | 39.80 | 39.88 | 38.84 | 39.51 | 39.41 | 619,000 |
28 Feb 2024 | 38.46 | 39.63 | 37.93 | 39.47 | 39.37 | 943,200 |
27 Feb 2024 | 39.49 | 41.11 | 37.00 | 37.76 | 37.66 | 1,072,200 |
26 Feb 2024 | 39.75 | 40.71 | 39.50 | 40.54 | 40.43 | 710,500 |
23 Feb 2024 | 39.64 | 40.34 | 39.36 | 39.91 | 39.81 | 639,800 |
22 Feb 2024 | 39.21 | 39.78 | 38.84 | 39.51 | 39.41 | 891,200 |
21 Feb 2024 | 38.25 | 39.05 | 38.19 | 38.93 | 38.83 | 370,300 |
20 Feb 2024 | 38.75 | 38.84 | 38.27 | 38.44 | 38.34 | 344,800 |
16 Feb 2024 | 38.69 | 39.20 | 38.55 | 38.94 | 38.84 | 282,500 |
15 Feb 2024 | 38.61 | 39.07 | 37.94 | 39.01 | 38.91 | 381,300 |
14 Feb 2024 | 37.39 | 38.84 | 37.00 | 38.43 | 38.33 | 431,900 |
13 Feb 2024 | 36.96 | 37.19 | 36.23 | 36.83 | 36.73 | 343,000 |
12 Feb 2024 | 37.34 | 38.39 | 37.34 | 37.89 | 37.79 | 326,200 |
09 Feb 2024 | 36.34 | 37.63 | 36.23 | 37.45 | 37.35 | 369,800 |
08 Feb 2024 | 36.20 | 36.71 | 36.14 | 36.42 | 36.32 | 318,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |