Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 54.46 | 54.86 | 54.00 | 54.52 | 54.52 | 19,993 |
27 Jun 2024 | 54.21 | 54.54 | 53.78 | 54.33 | 54.33 | 49,896 |
26 Jun 2024 | 54.56 | 55.08 | 53.98 | 54.15 | 54.15 | 1,883,068 |
25 Jun 2024 | 54.44 | 54.92 | 53.58 | 54.63 | 54.63 | 43,221 |
24 Jun 2024 | 51.36 | 54.94 | 50.00 | 53.99 | 53.99 | 386,034 |
21 Jun 2024 | 50.26 | 51.64 | 49.99 | 50.41 | 50.41 | 56,760 |
20 Jun 2024 | 49.86 | 50.94 | 49.41 | 50.31 | 50.31 | 179,377 |
19 Jun 2024 | 49.78 | 49.90 | 49.33 | 49.56 | 49.56 | 35,261 |
18 Jun 2024 | 50.15 | 50.18 | 49.75 | 49.97 | 49.97 | 143,823 |
17 Jun 2024 | 50.25 | 50.54 | 49.68 | 49.86 | 49.86 | 1,142,691 |
14 Jun 2024 | 50.78 | 51.36 | 49.59 | 51.01 | 51.01 | 57,871 |
13 Jun 2024 | 51.73 | 51.72 | 50.46 | 51.38 | 51.38 | 65,922 |
12 Jun 2024 | 52.34 | 53.10 | 49.33 | 52.34 | 52.34 | 2,375,182 |
11 Jun 2024 | 49.02 | 52.56 | 48.54 | 51.91 | 51.91 | 266,184 |
10 Jun 2024 | 48.09 | 48.57 | 47.07 | 48.04 | 48.04 | 646,658 |
07 Jun 2024 | 47.36 | 48.60 | 46.91 | 48.01 | 48.01 | 70,878 |
06 Jun 2024 | 48.06 | 48.65 | 46.94 | 47.05 | 47.05 | 40,340 |
05 Jun 2024 | 48.88 | 49.20 | 47.96 | 48.01 | 48.01 | 78,314 |
04 Jun 2024 | 49.17 | 49.28 | 48.44 | 48.78 | 48.78 | 658,694 |
03 Jun 2024 | 49.51 | 49.73 | 49.01 | 49.53 | 49.53 | 7,067 |
31 May 2024 | 49.64 | 50.06 | 49.07 | 49.73 | 49.73 | 25,069 |
30 May 2024 | 48.60 | 49.56 | 48.06 | 48.91 | 48.91 | 1,103,585 |
29 May 2024 | 49.26 | 49.27 | 48.28 | 48.67 | 48.67 | 112,977 |
28 May 2024 | 49.72 | 49.95 | 49.16 | 49.75 | 49.75 | 61,474 |
24 May 2024 | 47.47 | 48.91 | 47.30 | 48.84 | 48.84 | 8,553 |
23 May 2024 | 47.68 | 48.16 | 47.39 | 47.62 | 47.62 | 104,584 |
22 May 2024 | 49.56 | 50.24 | 47.60 | 48.53 | 48.53 | 758,760 |
21 May 2024 | 49.16 | 49.93 | 48.44 | 49.68 | 49.68 | 2,529,854 |
20 May 2024 | 48.33 | 49.56 | 48.27 | 49.43 | 49.43 | 11,489 |
17 May 2024 | 47.72 | 48.36 | 47.50 | 48.01 | 48.01 | 37,262 |
16 May 2024 | 48.33 | 48.79 | 47.81 | 47.83 | 47.83 | 1,178,886 |
15 May 2024 | 48.80 | 49.19 | 48.26 | 48.52 | 48.52 | 50,532 |
14 May 2024 | 49.08 | 49.66 | 48.27 | 48.70 | 48.70 | 129,012 |
13 May 2024 | 48.51 | 48.81 | 47.00 | 48.20 | 48.20 | 3,893 |
10 May 2024 | 48.88 | 49.18 | 48.21 | 48.59 | 48.59 | 82,290 |
09 May 2024 | 48.29 | 48.91 | 47.91 | 48.76 | 48.76 | 41,613 |
08 May 2024 | 48.69 | 49.52 | 47.74 | 48.43 | 48.43 | 189,465 |
07 May 2024 | 47.58 | 49.37 | 47.25 | 49.09 | 49.09 | 8,147 |
03 May 2024 | 47.53 | 47.87 | 47.22 | 47.34 | 47.34 | 18,234 |
02 May 2024 | 47.03 | 47.50 | 46.19 | 47.46 | 47.46 | 244,857 |
01 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 8,126 |
30 Apr 2024 | 47.63 | 48.36 | 46.22 | 46.82 | 46.82 | 39,603 |
29 Apr 2024 | 48.17 | 48.29 | 47.17 | 47.54 | 47.54 | 12,736 |
26 Apr 2024 | 47.83 | 48.16 | 47.25 | 47.47 | 47.47 | 89,869 |
25 Apr 2024 | 47.94 | 48.09 | 47.39 | 47.76 | 47.76 | 2,270,081 |
24 Apr 2024 | 48.78 | 48.72 | 47.91 | 48.21 | 48.21 | 208,462 |
23 Apr 2024 | 48.56 | 48.89 | 48.20 | 48.51 | 48.51 | 283,094 |
22 Apr 2024 | 48.82 | 49.15 | 48.20 | 48.50 | 48.50 | 1,522,242 |
19 Apr 2024 | 49.60 | 50.26 | 48.50 | 48.66 | 48.66 | 2,755,944 |
18 Apr 2024 | 50.44 | 50.54 | 49.90 | 49.94 | 49.94 | 73,461 |
17 Apr 2024 | 50.87 | 52.04 | 50.38 | 50.66 | 50.66 | 317,288 |
16 Apr 2024 | 50.07 | 51.32 | 49.95 | 50.52 | 50.52 | 138,235 |
15 Apr 2024 | 50.03 | 51.36 | 49.56 | 50.82 | 50.82 | 592,603 |
12 Apr 2024 | 50.33 | 50.60 | 49.80 | 49.96 | 49.96 | 473,821 |
11 Apr 2024 | 50.90 | 51.42 | 49.80 | 50.08 | 50.08 | 1,087,011 |
10 Apr 2024 | 51.75 | 52.10 | 51.00 | 51.18 | 51.18 | 62,690 |
09 Apr 2024 | 52.32 | 52.80 | 51.40 | 51.53 | 51.53 | 653,880 |
08 Apr 2024 | 51.08 | 52.48 | 51.06 | 52.26 | 52.26 | 568,365 |
05 Apr 2024 | 51.22 | 52.22 | 50.85 | 51.36 | 51.36 | 167,265 |
04 Apr 2024 | 51.36 | 51.92 | 51.02 | 51.60 | 51.60 | 89,248 |
03 Apr 2024 | 50.48 | 51.35 | 50.28 | 51.35 | 51.35 | 124,200 |
02 Apr 2024 | 50.76 | 51.60 | 50.36 | 50.48 | 50.48 | 2,432,028 |
28 Mar 2024 | 50.33 | 50.84 | 49.79 | 50.67 | 50.67 | 127,639 |
27 Mar 2024 | 49.85 | 50.30 | 49.53 | 50.11 | 50.11 | 502,571 |
26 Mar 2024 | 50.60 | 50.98 | 49.84 | 50.12 | 50.12 | 101,505 |
25 Mar 2024 | 50.47 | 50.90 | 50.02 | 50.45 | 50.45 | 3,777,426 |
22 Mar 2024 | 49.90 | 50.88 | 49.81 | 50.63 | 50.63 | 41,940 |
21 Mar 2024 | 50.33 | 50.64 | 49.69 | 50.37 | 50.37 | 319,583 |
20 Mar 2024 | 48.87 | 50.12 | 48.81 | 49.11 | 49.11 | 45,671 |
19 Mar 2024 | 48.31 | 48.95 | 47.97 | 48.35 | 48.35 | 234,469 |
18 Mar 2024 | 47.97 | 48.66 | 47.62 | 48.17 | 48.17 | 210,434 |
15 Mar 2024 | 48.21 | 48.32 | 47.69 | 48.11 | 48.11 | 1,341,060 |
14 Mar 2024 | 48.57 | 48.96 | 47.96 | 48.31 | 48.31 | 224,388 |
13 Mar 2024 | 49.02 | 49.22 | 48.16 | 48.66 | 48.66 | 119,641 |
12 Mar 2024 | 48.24 | 49.22 | 47.86 | 48.76 | 48.76 | 920,025 |
11 Mar 2024 | 48.74 | 48.93 | 48.09 | 48.38 | 48.38 | 125,335 |
08 Mar 2024 | 48.22 | 49.11 | 47.92 | 48.37 | 48.37 | 214,346 |
07 Mar 2024 | 48.12 | 48.90 | 47.86 | 48.28 | 48.28 | 109,294 |
06 Mar 2024 | 48.76 | 49.47 | 48.32 | 48.39 | 48.39 | 111,799 |
05 Mar 2024 | 49.02 | 49.66 | 48.46 | 48.77 | 48.77 | 2,387,645 |
04 Mar 2024 | 50.15 | 50.30 | 49.16 | 49.51 | 49.51 | 910,200 |
01 Mar 2024 | 50.17 | 50.62 | 49.66 | 50.42 | 50.42 | 470,782 |
29 Feb 2024 | 49.38 | 51.20 | 48.91 | 50.04 | 50.04 | 1,754,869 |
28 Feb 2024 | 50.13 | 50.66 | 49.31 | 49.45 | 49.45 | 97,442 |
27 Feb 2024 | 49.94 | 50.50 | 49.60 | 50.24 | 50.24 | 46,455 |
26 Feb 2024 | 49.63 | 50.22 | 49.31 | 50.05 | 50.05 | 61,509 |
23 Feb 2024 | 50.01 | 50.16 | 49.51 | 49.99 | 49.99 | 208,360 |
22 Feb 2024 | 47.69 | 51.01 | 47.28 | 50.71 | 50.71 | 359,940 |
21 Feb 2024 | 47.73 | 48.14 | 47.43 | 47.65 | 47.65 | 161,755 |
20 Feb 2024 | 46.74 | 47.85 | 46.39 | 47.19 | 47.19 | 1,224,389 |
19 Feb 2024 | 48.17 | 48.46 | 46.85 | 47.11 | 47.11 | 197,480 |
16 Feb 2024 | 48.88 | 49.34 | 48.16 | 48.59 | 48.59 | 92,724 |
15 Feb 2024 | 48.69 | 49.40 | 48.56 | 48.95 | 48.95 | 144,101 |
14 Feb 2024 | 48.88 | 49.73 | 48.40 | 48.57 | 48.57 | 287,985 |
13 Feb 2024 | 48.87 | 49.50 | 48.51 | 48.70 | 48.70 | 72,864 |
12 Feb 2024 | 48.37 | 49.20 | 48.28 | 49.00 | 49.00 | 33,048 |
09 Feb 2024 | 47.83 | 48.41 | 47.66 | 48.23 | 48.23 | 38,733 |
08 Feb 2024 | 47.74 | 48.07 | 47.49 | 47.99 | 47.99 | 62,823 |
07 Feb 2024 | 48.24 | 48.55 | 47.88 | 48.15 | 48.15 | 21,285 |
06 Feb 2024 | 47.40 | 48.52 | 46.99 | 48.25 | 48.25 | 77,822 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |