Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 58.00 | 59.55 | 58.00 | 59.15 | 59.15 | 382,057 |
26 Jun 2024 | 60.20 | 60.40 | 57.15 | 58.00 | 58.00 | 472,028 |
25 Jun 2024 | 60.40 | 60.55 | 59.85 | 59.85 | 59.85 | 176,034 |
24 Jun 2024 | 60.75 | 60.95 | 60.30 | 60.45 | 60.45 | 211,575 |
21 Jun 2024 | 60.60 | 61.10 | 59.75 | 60.60 | 60.60 | 358,451 |
20 Jun 2024 | 59.85 | 61.00 | 58.55 | 60.55 | 60.55 | 502,370 |
19 Jun 2024 | 59.60 | 60.05 | 58.70 | 59.70 | 59.70 | 312,432 |
18 Jun 2024 | 59.35 | 59.65 | 58.80 | 59.60 | 59.60 | 340,281 |
17 Jun 2024 | 58.85 | 59.65 | 58.55 | 58.85 | 58.85 | 138,534 |
14 Jun 2024 | 59.60 | 59.80 | 57.70 | 58.70 | 58.70 | 330,678 |
13 Jun 2024 | 59.90 | 60.05 | 59.15 | 59.60 | 59.60 | 147,013 |
12 Jun 2024 | 59.30 | 60.30 | 59.05 | 59.80 | 59.80 | 146,151 |
11 Jun 2024 | 59.75 | 60.20 | 58.80 | 59.25 | 59.25 | 217,921 |
10 Jun 2024 | 58.60 | 59.60 | 58.40 | 59.55 | 59.55 | 212,737 |
07 Jun 2024 | 61.85 | 62.10 | 58.55 | 58.95 | 58.95 | 451,675 |
06 Jun 2024 | 62.10 | 62.70 | 61.75 | 62.05 | 62.05 | 128,128 |
05 Jun 2024 | 60.55 | 61.85 | 60.50 | 61.65 | 61.65 | 213,507 |
04 Jun 2024 | 60.60 | 61.40 | 60.15 | 60.55 | 60.55 | 192,566 |
03 Jun 2024 | 60.65 | 61.10 | 60.05 | 60.45 | 60.45 | 153,673 |
31 May 2024 | 60.55 | 60.65 | 59.70 | 60.05 | 60.05 | 348,791 |
30 May 2024 | 60.90 | 61.20 | 59.90 | 60.55 | 60.55 | 216,101 |
29 May 2024 | 61.20 | 61.65 | 60.35 | 61.05 | 61.05 | 157,154 |
28 May 2024 | 62.05 | 62.50 | 61.25 | 61.35 | 61.35 | 115,784 |
27 May 2024 | 62.00 | 62.25 | 61.70 | 62.00 | 62.00 | 79,298 |
24 May 2024 | 60.55 | 62.05 | 60.30 | 61.90 | 61.90 | 193,911 |
23 May 2024 | 60.10 | 61.00 | 59.85 | 60.80 | 60.80 | 119,084 |
22 May 2024 | 59.90 | 60.15 | 59.45 | 60.00 | 60.00 | 279,339 |
21 May 2024 | 59.50 | 60.00 | 59.40 | 59.85 | 59.85 | 172,005 |
20 May 2024 | 59.65 | 59.75 | 59.40 | 59.55 | 59.55 | 160,166 |
17 May 2024 | 59.55 | 60.45 | 59.30 | 59.70 | 59.70 | 250,790 |
16 May 2024 | 60.60 | 60.75 | 59.75 | 59.75 | 59.75 | 235,792 |
15 May 2024 | 60.65 | 60.90 | 60.45 | 60.60 | 60.60 | 150,532 |
14 May 2024 | 60.60 | 60.80 | 59.60 | 60.45 | 60.45 | 213,482 |
13 May 2024 | 60.70 | 60.95 | 59.90 | 60.65 | 60.65 | 194,285 |
10 May 2024 | 60.00 | 60.95 | 59.65 | 60.75 | 60.75 | 156,652 |
10 May 2024 | 0.85 Dividend | |||||
09 May 2024 | 60.50 | 60.75 | 60.10 | 60.70 | 59.85 | 116,319 |
08 May 2024 | 60.70 | 60.95 | 60.50 | 60.60 | 59.75 | 175,798 |
07 May 2024 | 60.70 | 61.05 | 60.30 | 60.60 | 59.75 | 249,903 |
06 May 2024 | 60.20 | 60.60 | 60.05 | 60.50 | 59.65 | 138,470 |
03 May 2024 | 59.65 | 60.40 | 59.40 | 60.00 | 59.16 | 180,445 |
02 May 2024 | 58.15 | 60.35 | 58.15 | 59.15 | 58.32 | 319,005 |
30 Apr 2024 | 58.95 | 61.60 | 56.80 | 58.15 | 57.34 | 758,260 |
29 Apr 2024 | 61.20 | 61.25 | 60.40 | 60.50 | 59.65 | 314,362 |
26 Apr 2024 | 61.00 | 61.10 | 60.35 | 60.95 | 60.10 | 192,762 |
25 Apr 2024 | 60.00 | 60.90 | 59.35 | 60.55 | 59.70 | 398,653 |
24 Apr 2024 | 60.50 | 60.60 | 59.65 | 60.00 | 59.16 | 203,868 |
23 Apr 2024 | 59.25 | 60.20 | 58.35 | 60.15 | 59.31 | 235,059 |
22 Apr 2024 | 59.00 | 59.60 | 58.75 | 59.30 | 58.47 | 180,677 |
19 Apr 2024 | 58.70 | 59.45 | 58.00 | 58.70 | 57.88 | 182,803 |
18 Apr 2024 | 59.95 | 60.05 | 58.85 | 59.15 | 58.32 | 197,120 |
17 Apr 2024 | 59.60 | 60.20 | 59.35 | 59.55 | 58.72 | 146,045 |
16 Apr 2024 | 58.35 | 60.10 | 58.10 | 59.60 | 58.77 | 192,175 |
15 Apr 2024 | 59.50 | 59.70 | 58.85 | 59.05 | 58.22 | 132,392 |
12 Apr 2024 | 59.75 | 60.10 | 59.20 | 59.50 | 58.67 | 117,171 |
11 Apr 2024 | 59.30 | 59.80 | 58.60 | 59.45 | 58.62 | 163,470 |
10 Apr 2024 | 58.80 | 59.75 | 58.50 | 59.40 | 58.57 | 148,504 |
09 Apr 2024 | 59.00 | 59.75 | 58.00 | 58.90 | 58.08 | 291,632 |
08 Apr 2024 | 58.85 | 59.45 | 58.50 | 59.10 | 58.27 | 117,575 |
05 Apr 2024 | 57.55 | 59.00 | 57.55 | 59.00 | 58.17 | 135,174 |
04 Apr 2024 | 58.00 | 58.45 | 57.75 | 58.25 | 57.43 | 135,898 |
03 Apr 2024 | 57.70 | 58.20 | 57.45 | 58.00 | 57.19 | 160,817 |
02 Apr 2024 | 56.95 | 57.75 | 56.90 | 57.65 | 56.84 | 150,211 |
28 Mar 2024 | 56.70 | 57.00 | 56.45 | 56.75 | 55.96 | 100,409 |
27 Mar 2024 | 56.95 | 57.25 | 56.55 | 56.65 | 55.86 | 127,381 |
26 Mar 2024 | 56.85 | 57.30 | 56.85 | 56.90 | 56.10 | 86,743 |
25 Mar 2024 | 57.30 | 57.50 | 56.75 | 56.90 | 56.10 | 95,307 |
22 Mar 2024 | 57.30 | 57.70 | 57.25 | 57.45 | 56.65 | 65,320 |
21 Mar 2024 | 57.90 | 57.90 | 57.00 | 57.35 | 56.55 | 111,656 |
20 Mar 2024 | 56.70 | 57.65 | 56.70 | 57.25 | 56.45 | 77,076 |
19 Mar 2024 | 56.25 | 56.65 | 56.15 | 56.65 | 55.86 | 98,388 |
18 Mar 2024 | 57.10 | 57.25 | 55.80 | 56.30 | 55.51 | 112,499 |
15 Mar 2024 | 57.25 | 57.60 | 56.95 | 56.95 | 56.15 | 229,670 |
14 Mar 2024 | 57.15 | 57.35 | 56.90 | 57.30 | 56.50 | 64,772 |
13 Mar 2024 | 56.95 | 57.15 | 56.55 | 57.10 | 56.30 | 145,273 |
12 Mar 2024 | 56.60 | 57.30 | 56.30 | 56.75 | 55.96 | 173,918 |
11 Mar 2024 | 55.65 | 56.40 | 55.55 | 56.10 | 55.31 | 120,567 |
08 Mar 2024 | 55.95 | 56.55 | 55.85 | 56.30 | 55.51 | 106,641 |
07 Mar 2024 | 55.35 | 56.35 | 55.25 | 55.95 | 55.17 | 123,196 |
06 Mar 2024 | 54.80 | 55.90 | 54.65 | 55.90 | 55.12 | 163,372 |
05 Mar 2024 | 54.60 | 55.35 | 54.55 | 54.85 | 54.08 | 171,260 |
04 Mar 2024 | 54.40 | 55.10 | 54.20 | 55.10 | 54.33 | 119,941 |
01 Mar 2024 | 54.05 | 54.55 | 54.00 | 54.40 | 53.64 | 73,630 |
29 Feb 2024 | 54.30 | 54.30 | 53.40 | 53.90 | 53.15 | 309,710 |
28 Feb 2024 | 53.30 | 54.20 | 52.85 | 54.20 | 53.44 | 179,437 |
27 Feb 2024 | 54.15 | 54.20 | 53.75 | 53.75 | 53.00 | 122,310 |
26 Feb 2024 | 53.30 | 54.05 | 53.20 | 54.05 | 53.29 | 149,925 |
23 Feb 2024 | 52.00 | 53.10 | 51.55 | 53.05 | 52.31 | 199,327 |
22 Feb 2024 | 51.30 | 52.50 | 50.20 | 52.20 | 51.47 | 245,539 |
21 Feb 2024 | 49.86 | 50.15 | 49.62 | 50.05 | 49.35 | 159,954 |
20 Feb 2024 | 50.45 | 50.45 | 49.66 | 49.90 | 49.20 | 135,408 |
19 Feb 2024 | 50.00 | 50.60 | 49.54 | 50.30 | 49.60 | 95,643 |
16 Feb 2024 | 50.05 | 50.25 | 49.82 | 50.10 | 49.40 | 105,012 |
15 Feb 2024 | 49.68 | 50.10 | 49.40 | 49.86 | 49.16 | 62,737 |
14 Feb 2024 | 48.46 | 49.92 | 48.38 | 49.36 | 48.67 | 109,884 |
13 Feb 2024 | 48.60 | 48.86 | 47.72 | 48.66 | 47.98 | 134,032 |
12 Feb 2024 | 49.10 | 49.28 | 48.58 | 48.80 | 48.12 | 114,491 |
09 Feb 2024 | 50.20 | 50.20 | 48.46 | 48.90 | 48.22 | 251,755 |
08 Feb 2024 | 50.00 | 50.35 | 49.86 | 49.98 | 49.28 | 121,505 |
07 Feb 2024 | 50.00 | 50.35 | 49.76 | 49.92 | 49.22 | 106,795 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |