Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 47.15 | 48.04 | 47.18 | 47.72 | 47.72 | 626,029 |
27 Jun 2024 | 46.90 | 47.62 | 45.78 | 47.26 | 47.26 | 149,564 |
26 Jun 2024 | 48.50 | 48.40 | 47.05 | 47.12 | 47.12 | 1,013,179 |
25 Jun 2024 | 48.85 | 49.01 | 47.86 | 48.26 | 48.26 | 2,315,078 |
24 Jun 2024 | 48.15 | 50.48 | 48.21 | 48.62 | 48.62 | 72,926 |
21 Jun 2024 | 50.00 | 50.48 | 48.22 | 48.60 | 48.60 | 101,310 |
20 Jun 2024 | 50.00 | 50.30 | 49.64 | 50.08 | 50.08 | 37,475 |
19 Jun 2024 | 49.20 | 50.42 | 49.65 | 50.05 | 50.05 | 116,611 |
18 Jun 2024 | 49.24 | 49.94 | 49.03 | 49.49 | 49.49 | 906,046 |
17 Jun 2024 | 47.79 | 49.33 | 48.05 | 48.65 | 48.65 | 64,145 |
14 Jun 2024 | 49.51 | 49.77 | 47.53 | 47.83 | 47.83 | 1,865,591 |
13 Jun 2024 | 50.99 | 50.70 | 49.08 | 49.25 | 49.25 | 199,732 |
12 Jun 2024 | 50.28 | 51.22 | 49.97 | 50.86 | 50.86 | 203,423 |
11 Jun 2024 | 51.40 | 52.44 | 50.14 | 50.48 | 50.48 | 120,168 |
10 Jun 2024 | 50.60 | 51.64 | 49.73 | 51.41 | 51.41 | 99,892 |
07 Jun 2024 | 51.79 | 52.24 | 50.44 | 50.99 | 50.99 | 1,225,840 |
06 Jun 2024 | 52.24 | 52.66 | 51.48 | 52.03 | 52.03 | 5,086,217 |
05 Jun 2024 | 52.28 | 53.36 | 52.06 | 52.25 | 52.25 | 6,634,291 |
04 Jun 2024 | 53.47 | 53.38 | 52.20 | 52.50 | 52.50 | 13,665 |
03 Jun 2024 | 53.78 | 54.52 | 53.64 | 53.85 | 53.85 | 47,030 |
31 May 2024 | 53.45 | 54.32 | 52.70 | 53.48 | 53.48 | 211,022 |
30 May 2024 | 53.30 | 54.42 | 52.78 | 53.85 | 53.85 | 33,387 |
29 May 2024 | 52.22 | 53.76 | 51.38 | 53.25 | 53.25 | 5,250,762 |
28 May 2024 | 50.19 | 52.02 | 50.06 | 52.01 | 52.01 | 2,801,552 |
24 May 2024 | 48.10 | 50.64 | 47.52 | 50.37 | 50.37 | 141,744 |
23 May 2024 | 48.12 | 48.60 | 47.52 | 47.75 | 47.75 | 114,756 |
22 May 2024 | 48.22 | 48.11 | 46.58 | 48.10 | 48.10 | 123,095 |
22 May 2024 | 1.85 Dividend | |||||
21 May 2024 | 49.74 | 50.10 | 48.65 | 49.31 | 47.46 | 500,269 |
20 May 2024 | 50.00 | 50.58 | 49.79 | 49.93 | 48.06 | 180,422 |
17 May 2024 | 49.60 | 50.38 | 49.44 | 50.20 | 48.32 | 81,951 |
16 May 2024 | 49.90 | 50.42 | 49.29 | 49.83 | 47.96 | 84,606 |
15 May 2024 | 49.74 | 50.22 | 49.22 | 49.93 | 48.06 | 2,772,247 |
14 May 2024 | 48.92 | 50.36 | 49.05 | 49.90 | 48.02 | 2,115,284 |
13 May 2024 | 48.21 | 49.68 | 48.01 | 49.31 | 47.46 | 108,204 |
10 May 2024 | 48.53 | 48.84 | 47.95 | 48.18 | 46.37 | 66,266 |
09 May 2024 | 47.83 | 48.97 | 47.56 | 48.33 | 46.52 | 11,486 |
08 May 2024 | 48.26 | 48.48 | 47.56 | 47.84 | 46.05 | 98,814 |
07 May 2024 | 48.21 | 48.85 | 47.70 | 47.99 | 46.19 | 1,335,498 |
03 May 2024 | 48.14 | 48.44 | 47.35 | 48.09 | 46.29 | 21,909 |
02 May 2024 | 46.86 | 47.86 | 47.09 | 47.74 | 45.94 | 68,071 |
01 May 2024 | 46.74 | 46.74 | 46.74 | 46.47 | 44.72 | 10,890 |
30 Apr 2024 | 49.30 | 49.69 | 45.83 | 46.47 | 44.72 | 291,539 |
29 Apr 2024 | 48.52 | 49.72 | 48.76 | 49.41 | 47.56 | 74,473 |
26 Apr 2024 | 47.87 | 49.07 | 47.71 | 48.58 | 46.75 | 1,395,945 |
25 Apr 2024 | 49.08 | 49.30 | 47.85 | 48.01 | 46.20 | 1,799,047 |
24 Apr 2024 | 47.15 | 49.32 | 47.37 | 48.84 | 47.01 | 1,975,561 |
23 Apr 2024 | 48.10 | 48.62 | 46.44 | 47.51 | 45.72 | 489,531 |
22 Apr 2024 | 46.51 | 48.35 | 47.22 | 47.40 | 45.62 | 413,899 |
19 Apr 2024 | 48.25 | 49.12 | 46.66 | 47.49 | 45.71 | 826,872 |
18 Apr 2024 | 48.23 | 49.03 | 48.00 | 48.96 | 47.12 | 1,154,343 |
17 Apr 2024 | 48.16 | 48.93 | 47.87 | 48.51 | 46.70 | 1,019,301 |
16 Apr 2024 | 49.35 | 50.44 | 47.70 | 48.02 | 46.22 | 586,563 |
15 Apr 2024 | 49.94 | 51.20 | 49.87 | 50.17 | 48.29 | 652,566 |
12 Apr 2024 | 50.50 | 51.28 | 49.84 | 50.08 | 48.20 | 313,468 |
11 Apr 2024 | 50.31 | 50.64 | 49.42 | 50.18 | 48.30 | 517,927 |
10 Apr 2024 | 50.86 | 51.80 | 49.79 | 50.27 | 48.38 | 1,050,029 |
09 Apr 2024 | 50.50 | 51.24 | 49.95 | 50.54 | 48.64 | 545,328 |
08 Apr 2024 | 49.58 | 50.98 | 49.36 | 50.37 | 48.48 | 1,311,765 |
05 Apr 2024 | 48.71 | 49.90 | 48.26 | 49.79 | 47.92 | 512,039 |
04 Apr 2024 | 47.05 | 50.12 | 47.79 | 49.60 | 47.74 | 1,494,396 |
03 Apr 2024 | 47.51 | 48.35 | 47.25 | 48.22 | 46.42 | 988,036 |
02 Apr 2024 | 46.67 | 47.83 | 46.38 | 47.26 | 45.48 | 503,654 |
28 Mar 2024 | 46.09 | 47.12 | 46.13 | 46.73 | 44.98 | 446,935 |
27 Mar 2024 | 47.00 | 47.45 | 46.06 | 46.21 | 44.48 | 1,160,872 |
26 Mar 2024 | 45.78 | 46.80 | 45.40 | 46.68 | 44.93 | 633,629 |
25 Mar 2024 | 44.92 | 45.78 | 44.85 | 45.69 | 43.98 | 1,412,073 |
22 Mar 2024 | 44.50 | 45.58 | 44.81 | 45.53 | 43.82 | 727,004 |
21 Mar 2024 | 44.85 | 45.66 | 44.85 | 45.23 | 43.54 | 1,073,057 |
20 Mar 2024 | 43.80 | 44.65 | 43.39 | 44.53 | 42.86 | 887,112 |
19 Mar 2024 | 43.10 | 44.38 | 42.89 | 43.90 | 42.25 | 1,183,703 |
18 Mar 2024 | 42.33 | 44.01 | 42.28 | 43.08 | 41.47 | 1,257,338 |
15 Mar 2024 | 42.30 | 43.22 | 42.19 | 42.92 | 41.31 | 3,296,379 |
14 Mar 2024 | 41.58 | 43.69 | 41.61 | 42.49 | 40.89 | 5,032,577 |
13 Mar 2024 | 40.50 | 42.10 | 41.06 | 41.91 | 40.34 | 1,969,921 |
12 Mar 2024 | 39.52 | 41.62 | 39.46 | 41.49 | 39.94 | 732,537 |
11 Mar 2024 | 39.10 | 39.80 | 38.87 | 39.62 | 38.13 | 519,397 |
08 Mar 2024 | 39.39 | 40.01 | 39.00 | 39.65 | 38.16 | 447,786 |
07 Mar 2024 | 38.92 | 39.40 | 38.26 | 39.30 | 37.83 | 750,613 |
06 Mar 2024 | 37.83 | 39.28 | 37.95 | 38.85 | 37.39 | 1,934,704 |
05 Mar 2024 | 38.25 | 38.72 | 37.58 | 38.02 | 36.59 | 213,324 |
04 Mar 2024 | 38.60 | 38.76 | 38.33 | 38.41 | 36.97 | 158,171 |
01 Mar 2024 | 38.99 | 39.39 | 38.29 | 38.69 | 37.24 | 626,275 |
29 Feb 2024 | 38.78 | 39.03 | 38.28 | 38.63 | 37.18 | 780,319 |
28 Feb 2024 | 38.23 | 38.74 | 37.83 | 38.55 | 37.10 | 305,417 |
27 Feb 2024 | 37.93 | 38.63 | 37.60 | 38.42 | 36.98 | 330,520 |
26 Feb 2024 | 37.64 | 37.92 | 37.03 | 37.83 | 36.41 | 562,156 |
23 Feb 2024 | 37.87 | 37.88 | 37.37 | 37.55 | 36.14 | 1,597,493 |
22 Feb 2024 | 37.42 | 38.36 | 36.76 | 37.79 | 36.37 | 506,269 |
21 Feb 2024 | 36.51 | 37.29 | 36.33 | 37.10 | 35.71 | 1,540,832 |
20 Feb 2024 | 37.90 | 38.31 | 36.03 | 36.28 | 34.92 | 641,836 |
19 Feb 2024 | 38.14 | 38.67 | 37.94 | 38.10 | 36.67 | 509,467 |
16 Feb 2024 | 40.15 | 40.58 | 31.10 | 38.22 | 36.79 | 826,724 |
15 Feb 2024 | 38.65 | 40.43 | 37.69 | 40.15 | 38.64 | 1,324,037 |
14 Feb 2024 | 37.18 | 37.91 | 37.03 | 37.66 | 36.24 | 1,061,521 |
13 Feb 2024 | 38.00 | 38.09 | 36.91 | 37.25 | 35.85 | 793,821 |
12 Feb 2024 | 37.47 | 38.40 | 37.22 | 37.93 | 36.51 | 1,220,754 |
09 Feb 2024 | 36.40 | 37.69 | 35.99 | 37.47 | 36.06 | 635,063 |
08 Feb 2024 | 36.70 | 37.31 | 36.02 | 37.11 | 35.72 | 720,021 |
07 Feb 2024 | 35.50 | 36.67 | 35.27 | 36.22 | 34.87 | 767,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |