Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 53.00 | 53.10 | 53.00 | 53.00 | 53.00 | 37,000 |
27 Jun 2024 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | 16,000 |
26 Jun 2024 | 53.10 | 53.20 | 53.00 | 53.00 | 53.00 | 30,000 |
25 Jun 2024 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | 26,000 |
24 Jun 2024 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | 30,000 |
21 Jun 2024 | 53.20 | 53.30 | 53.00 | 53.10 | 53.10 | 33,000 |
20 Jun 2024 | 53.10 | 53.20 | 53.00 | 53.20 | 53.20 | 91,000 |
19 Jun 2024 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | 47,000 |
18 Jun 2024 | 53.00 | 53.10 | 53.00 | 53.00 | 53.00 | 20,000 |
17 Jun 2024 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | 10,000 |
14 Jun 2024 | 52.90 | 53.10 | 52.90 | 53.10 | 53.10 | 165,000 |
13 Jun 2024 | 52.90 | 53.10 | 52.90 | 52.90 | 52.90 | 202,000 |
12 Jun 2024 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | 30,000 |
11 Jun 2024 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | 91,000 |
07 Jun 2024 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | 37,000 |
06 Jun 2024 | 53.00 | 53.20 | 53.00 | 53.10 | 53.10 | 29,000 |
05 Jun 2024 | 53.00 | 53.00 | 52.90 | 53.00 | 53.00 | 37,000 |
04 Jun 2024 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | 47,000 |
03 Jun 2024 | 53.10 | 53.10 | 52.90 | 53.00 | 53.00 | 122,000 |
31 May 2024 | 52.90 | 53.00 | 52.90 | 52.90 | 52.90 | 45,000 |
30 May 2024 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | 32,000 |
29 May 2024 | 53.20 | 53.20 | 52.90 | 52.90 | 52.90 | 41,000 |
28 May 2024 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | 17,000 |
27 May 2024 | 53.20 | 53.20 | 52.80 | 52.90 | 52.90 | 65,000 |
24 May 2024 | 53.00 | 53.10 | 52.80 | 52.90 | 52.90 | 54,000 |
23 May 2024 | 52.90 | 53.30 | 52.80 | 53.00 | 53.00 | 101,000 |
22 May 2024 | 53.30 | 53.60 | 52.80 | 52.90 | 52.90 | 442,000 |
21 May 2024 | 53.10 | 54.20 | 52.70 | 53.10 | 53.10 | 993,000 |
20 May 2024 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | 56,000 |
17 May 2024 | 52.90 | 53.00 | 52.70 | 52.80 | 52.80 | 35,000 |
16 May 2024 | 53.10 | 53.20 | 52.70 | 52.80 | 52.80 | 47,000 |
15 May 2024 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 46,000 |
14 May 2024 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | 127,000 |
13 May 2024 | 52.60 | 52.90 | 52.60 | 52.70 | 52.70 | 14,000 |
10 May 2024 | 52.60 | 52.70 | 52.60 | 52.60 | 52.60 | 15,000 |
09 May 2024 | 53.20 | 53.40 | 52.60 | 52.60 | 52.60 | 278,000 |
08 May 2024 | 53.10 | 53.60 | 52.70 | 52.70 | 52.70 | 320,000 |
07 May 2024 | 52.50 | 52.70 | 52.50 | 52.70 | 52.70 | 9,000 |
06 May 2024 | 52.70 | 52.70 | 52.50 | 52.50 | 52.50 | 11,000 |
03 May 2024 | 52.60 | 52.60 | 52.40 | 52.50 | 52.50 | 160,000 |
02 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 47,000 |
30 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 25,000 |
29 Apr 2024 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | 41,000 |
26 Apr 2024 | 52.50 | 52.80 | 52.50 | 52.50 | 52.50 | 67,000 |
25 Apr 2024 | 52.80 | 52.80 | 52.60 | 52.70 | 52.70 | 26,000 |
24 Apr 2024 | 52.50 | 52.60 | 52.40 | 52.50 | 52.50 | 142,000 |
23 Apr 2024 | 52.40 | 52.70 | 52.40 | 52.50 | 52.50 | 37,000 |
22 Apr 2024 | 52.50 | 52.50 | 52.40 | 52.40 | 52.40 | 6,000 |
19 Apr 2024 | 52.40 | 52.50 | 52.40 | 52.50 | 52.50 | 41,000 |
18 Apr 2024 | 52.50 | 52.50 | 52.40 | 52.50 | 52.50 | 23,000 |
17 Apr 2024 | 52.60 | 52.70 | 52.40 | 52.50 | 52.50 | 41,000 |
16 Apr 2024 | 52.50 | 52.60 | 52.40 | 52.50 | 52.50 | 261,000 |
15 Apr 2024 | 52.50 | 52.60 | 52.50 | 52.50 | 52.50 | 22,000 |
12 Apr 2024 | 52.60 | 52.70 | 52.50 | 52.50 | 52.50 | 18,000 |
11 Apr 2024 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | 367,000 |
10 Apr 2024 | 52.70 | 52.70 | 52.40 | 52.40 | 52.40 | 136,000 |
09 Apr 2024 | 52.60 | 52.70 | 52.40 | 52.40 | 52.40 | 243,000 |
08 Apr 2024 | 52.70 | 52.80 | 52.50 | 52.50 | 52.50 | 112,000 |
03 Apr 2024 | 52.90 | 52.90 | 52.70 | 52.70 | 52.70 | 33,000 |
02 Apr 2024 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | 33,000 |
01 Apr 2024 | 52.90 | 53.10 | 52.90 | 52.90 | 52.90 | 26,000 |
29 Mar 2024 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | 48,000 |
28 Mar 2024 | 53.00 | 53.00 | 52.80 | 52.90 | 52.90 | 36,000 |
27 Mar 2024 | 52.90 | 53.60 | 52.80 | 53.10 | 53.10 | 216,000 |
26 Mar 2024 | 52.50 | 52.60 | 52.40 | 52.60 | 52.60 | 68,000 |
25 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
22 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 48,000 |
21 Mar 2024 | 52.30 | 52.40 | 52.30 | 52.40 | 52.40 | 40,000 |
20 Mar 2024 | 52.40 | 52.40 | 52.30 | 52.30 | 52.30 | 105,000 |
19 Mar 2024 | 52.30 | 52.50 | 52.30 | 52.40 | 52.40 | 115,000 |
18 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
15 Mar 2024 | 52.40 | 52.40 | 52.10 | 52.20 | 52.20 | 468,000 |
14 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.20 | 52.20 | 376,000 |
13 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
12 Mar 2024 | 53.70 | 53.90 | 53.20 | 53.40 | 53.40 | 81,000 |
11 Mar 2024 | 51.90 | 52.80 | 51.90 | 52.80 | 52.80 | 40,000 |
08 Mar 2024 | 54.60 | 55.00 | 51.80 | 51.90 | 51.90 | 197,000 |
07 Mar 2024 | 54.00 | 54.80 | 53.70 | 54.50 | 54.50 | 120,000 |
06 Mar 2024 | 54.20 | 55.20 | 53.70 | 54.00 | 54.00 | 81,000 |
05 Mar 2024 | 52.40 | 53.90 | 52.40 | 53.60 | 53.60 | 143,000 |
04 Mar 2024 | 51.60 | 53.00 | 51.50 | 52.00 | 52.00 | 73,000 |
01 Mar 2024 | 51.30 | 51.80 | 51.10 | 51.60 | 51.60 | 69,000 |
29 Feb 2024 | 50.30 | 51.70 | 50.20 | 51.10 | 51.10 | 103,000 |
27 Feb 2024 | 50.20 | 50.30 | 50.10 | 50.20 | 50.20 | 41,000 |
26 Feb 2024 | 50.00 | 50.30 | 50.00 | 50.10 | 50.10 | 37,000 |
23 Feb 2024 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | 10,000 |
22 Feb 2024 | 50.40 | 50.60 | 49.80 | 51.80 | 51.80 | 46,000 |
21 Feb 2024 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | 43,000 |
20 Feb 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 26,000 |
19 Feb 2024 | 50.60 | 51.00 | 50.60 | 51.00 | 51.00 | 18,000 |
16 Feb 2024 | 50.30 | 50.80 | 50.30 | 50.60 | 50.60 | 18,000 |
15 Feb 2024 | 50.00 | 50.60 | 49.95 | 50.60 | 50.60 | 42,000 |
05 Feb 2024 | 49.15 | 49.20 | 49.15 | 49.15 | 49.15 | 6,000 |
02 Feb 2024 | 49.30 | 49.35 | 49.00 | 49.35 | 49.35 | 7,000 |
01 Feb 2024 | 49.25 | 49.30 | 49.25 | 49.30 | 49.30 | 5,000 |
31 Jan 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 3,000 |
30 Jan 2024 | 49.05 | 49.05 | 48.90 | 48.90 | 48.90 | 9,000 |
29 Jan 2024 | 49.40 | 49.40 | 49.05 | 49.05 | 49.05 | 5,000 |
26 Jan 2024 | 49.15 | 49.15 | 49.00 | 49.00 | 49.00 | 10,000 |
25 Jan 2024 | 49.50 | 49.50 | 49.15 | 49.15 | 49.15 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |