Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 40.24 | 41.17 | 39.74 | 40.86 | 40.86 | 825,400 |
26 Jun 2024 | 40.33 | 40.79 | 39.96 | 40.61 | 40.61 | 681,100 |
25 Jun 2024 | 40.01 | 40.66 | 39.34 | 40.65 | 40.65 | 875,800 |
24 Jun 2024 | 40.58 | 40.67 | 39.88 | 40.12 | 40.12 | 928,800 |
21 Jun 2024 | 39.80 | 40.84 | 39.60 | 40.63 | 40.63 | 3,202,800 |
20 Jun 2024 | 39.20 | 40.11 | 39.20 | 39.83 | 39.83 | 601,800 |
19 Jun 2024 | 39.41 | 39.62 | 38.93 | 39.26 | 39.26 | 194,300 |
18 Jun 2024 | 40.14 | 40.44 | 39.41 | 39.65 | 39.65 | 536,400 |
17 Jun 2024 | 39.32 | 40.50 | 39.32 | 40.26 | 40.26 | 533,800 |
14 Jun 2024 | 38.97 | 39.72 | 38.89 | 39.51 | 39.51 | 739,900 |
13 Jun 2024 | 39.51 | 39.65 | 39.19 | 39.27 | 39.27 | 602,900 |
12 Jun 2024 | 39.21 | 40.08 | 38.82 | 39.59 | 39.59 | 803,000 |
11 Jun 2024 | 38.60 | 38.96 | 38.39 | 38.95 | 38.95 | 755,500 |
10 Jun 2024 | 37.93 | 39.12 | 37.93 | 38.88 | 38.88 | 550,700 |
07 Jun 2024 | 38.36 | 38.64 | 37.96 | 38.11 | 38.11 | 800,900 |
06 Jun 2024 | 38.49 | 39.00 | 38.28 | 38.50 | 38.50 | 598,800 |
05 Jun 2024 | 38.31 | 38.67 | 38.31 | 38.46 | 38.46 | 1,076,900 |
04 Jun 2024 | 39.33 | 39.41 | 37.92 | 38.05 | 38.05 | 1,041,000 |
03 Jun 2024 | 39.88 | 40.19 | 39.32 | 39.42 | 39.42 | 1,497,500 |
31 May 2024 | 39.36 | 39.90 | 38.83 | 39.88 | 39.88 | 1,865,100 |
31 May 2024 | 0.342 Dividend | |||||
30 May 2024 | 40.38 | 40.43 | 39.45 | 39.48 | 39.14 | 674,700 |
29 May 2024 | 40.35 | 40.85 | 40.21 | 40.50 | 40.15 | 1,026,600 |
28 May 2024 | 40.82 | 41.08 | 40.53 | 40.75 | 40.40 | 390,600 |
27 May 2024 | 41.08 | 41.41 | 40.81 | 40.94 | 40.59 | 223,100 |
24 May 2024 | 41.57 | 41.68 | 40.97 | 41.09 | 40.73 | 724,100 |
23 May 2024 | 42.60 | 42.71 | 41.58 | 41.71 | 41.35 | 1,074,700 |
22 May 2024 | 41.98 | 42.71 | 41.76 | 42.33 | 41.96 | 1,201,800 |
21 May 2024 | 41.83 | 42.56 | 41.83 | 42.21 | 41.84 | 831,000 |
17 May 2024 | 41.69 | 41.83 | 41.38 | 41.46 | 41.10 | 485,700 |
16 May 2024 | 41.91 | 42.05 | 41.69 | 41.76 | 41.40 | 637,100 |
15 May 2024 | 42.00 | 42.18 | 41.44 | 42.00 | 41.64 | 550,600 |
14 May 2024 | 41.90 | 42.34 | 41.65 | 41.70 | 41.34 | 499,300 |
13 May 2024 | 41.62 | 42.25 | 41.50 | 41.83 | 41.47 | 850,300 |
10 May 2024 | 41.20 | 42.28 | 41.19 | 41.46 | 41.10 | 698,700 |
09 May 2024 | 41.79 | 42.70 | 40.79 | 41.20 | 40.84 | 871,800 |
08 May 2024 | 41.19 | 42.25 | 41.14 | 41.91 | 41.55 | 669,900 |
07 May 2024 | 41.33 | 42.41 | 41.30 | 41.48 | 41.12 | 1,074,600 |
06 May 2024 | 41.69 | 43.49 | 40.87 | 41.28 | 40.92 | 1,219,000 |
03 May 2024 | 40.09 | 41.84 | 38.45 | 41.38 | 41.02 | 3,132,300 |
02 May 2024 | 48.88 | 49.10 | 48.29 | 48.54 | 48.12 | 442,300 |
01 May 2024 | 48.40 | 49.31 | 48.15 | 48.67 | 48.25 | 363,600 |
30 Apr 2024 | 48.44 | 49.18 | 48.42 | 48.61 | 48.19 | 567,900 |
29 Apr 2024 | 49.02 | 49.24 | 48.22 | 48.50 | 48.08 | 463,700 |
26 Apr 2024 | 49.24 | 49.52 | 48.75 | 48.78 | 48.36 | 320,600 |
25 Apr 2024 | 48.58 | 49.13 | 47.82 | 48.85 | 48.43 | 472,000 |
24 Apr 2024 | 49.52 | 49.86 | 49.00 | 49.33 | 48.90 | 423,100 |
23 Apr 2024 | 48.67 | 49.71 | 48.56 | 49.28 | 48.85 | 541,900 |
22 Apr 2024 | 48.64 | 48.83 | 48.24 | 48.61 | 48.19 | 588,600 |
19 Apr 2024 | 47.73 | 48.30 | 47.66 | 48.18 | 47.76 | 297,100 |
18 Apr 2024 | 47.79 | 48.05 | 47.35 | 47.88 | 47.47 | 473,600 |
17 Apr 2024 | 47.97 | 48.03 | 47.29 | 47.67 | 47.26 | 484,500 |
16 Apr 2024 | 47.75 | 48.22 | 47.57 | 47.66 | 47.25 | 537,700 |
15 Apr 2024 | 48.77 | 48.93 | 47.65 | 47.86 | 47.45 | 463,800 |
12 Apr 2024 | 48.79 | 49.01 | 48.31 | 48.92 | 48.50 | 628,700 |
11 Apr 2024 | 49.55 | 49.62 | 48.78 | 49.13 | 48.70 | 517,300 |
10 Apr 2024 | 49.88 | 50.13 | 49.38 | 49.48 | 49.05 | 458,700 |
09 Apr 2024 | 50.61 | 50.62 | 49.90 | 50.61 | 50.17 | 721,000 |
08 Apr 2024 | 51.18 | 51.48 | 50.38 | 50.40 | 49.96 | 421,700 |
05 Apr 2024 | 51.00 | 51.43 | 50.92 | 51.10 | 50.66 | 390,900 |
04 Apr 2024 | 51.82 | 51.98 | 50.76 | 50.76 | 50.32 | 364,300 |
03 Apr 2024 | 51.24 | 51.67 | 51.10 | 51.39 | 50.94 | 348,200 |
02 Apr 2024 | 51.58 | 51.66 | 50.60 | 51.53 | 51.08 | 426,800 |
01 Apr 2024 | 52.58 | 52.81 | 52.01 | 52.12 | 51.67 | 247,200 |
28 Mar 2024 | 52.64 | 52.99 | 52.31 | 52.56 | 52.10 | 358,900 |
27 Mar 2024 | 54.11 | 54.18 | 52.13 | 52.64 | 52.18 | 431,200 |
26 Mar 2024 | 53.17 | 53.99 | 53.10 | 53.49 | 53.03 | 616,500 |
25 Mar 2024 | 53.00 | 53.46 | 52.85 | 53.21 | 52.75 | 338,400 |
22 Mar 2024 | 53.96 | 54.04 | 53.08 | 53.25 | 52.79 | 295,400 |
21 Mar 2024 | 53.38 | 54.86 | 53.38 | 54.10 | 53.63 | 467,100 |
20 Mar 2024 | 52.05 | 53.19 | 52.05 | 52.99 | 52.53 | 717,200 |
19 Mar 2024 | 52.16 | 52.35 | 51.75 | 52.11 | 51.66 | 323,100 |
18 Mar 2024 | 52.46 | 52.46 | 51.92 | 52.21 | 51.76 | 487,500 |
15 Mar 2024 | 52.01 | 52.49 | 51.86 | 52.14 | 51.69 | 3,990,800 |
14 Mar 2024 | 52.74 | 52.75 | 51.99 | 52.45 | 52.00 | 750,000 |
13 Mar 2024 | 51.71 | 52.88 | 51.62 | 52.75 | 52.29 | 934,500 |
12 Mar 2024 | 52.18 | 52.47 | 51.52 | 51.72 | 51.27 | 553,500 |
11 Mar 2024 | 51.59 | 52.21 | 51.42 | 52.12 | 51.67 | 375,000 |
08 Mar 2024 | 51.99 | 52.50 | 51.67 | 51.84 | 51.39 | 315,100 |
07 Mar 2024 | 51.15 | 52.09 | 51.00 | 51.99 | 51.54 | 384,300 |
06 Mar 2024 | 52.16 | 52.47 | 50.55 | 50.83 | 50.39 | 651,800 |
05 Mar 2024 | 53.50 | 53.52 | 51.34 | 51.53 | 51.08 | 866,300 |
04 Mar 2024 | 53.00 | 54.06 | 52.73 | 53.66 | 53.20 | 383,300 |
01 Mar 2024 | 52.52 | 53.37 | 52.00 | 53.24 | 52.78 | 377,400 |
29 Feb 2024 | 52.58 | 52.65 | 52.11 | 52.19 | 51.74 | 1,704,600 |
29 Feb 2024 | 0.339 Dividend | |||||
28 Feb 2024 | 52.57 | 52.83 | 52.22 | 52.47 | 51.68 | 375,900 |
27 Feb 2024 | 52.89 | 53.15 | 52.20 | 52.97 | 52.17 | 494,900 |
26 Feb 2024 | 52.31 | 52.61 | 51.76 | 51.96 | 51.18 | 605,200 |
23 Feb 2024 | 52.30 | 52.92 | 52.11 | 52.24 | 51.45 | 571,500 |
22 Feb 2024 | 52.49 | 52.82 | 52.14 | 52.29 | 51.50 | 407,600 |
21 Feb 2024 | 52.63 | 52.64 | 51.05 | 51.36 | 50.59 | 1,512,100 |
20 Feb 2024 | 53.79 | 54.36 | 52.79 | 53.01 | 52.21 | 504,500 |
16 Feb 2024 | 54.46 | 54.65 | 53.73 | 53.93 | 53.12 | 535,400 |
15 Feb 2024 | 54.56 | 54.95 | 53.96 | 54.60 | 53.78 | 634,700 |
14 Feb 2024 | 53.58 | 54.59 | 53.33 | 54.56 | 53.74 | 598,100 |
13 Feb 2024 | 53.72 | 53.90 | 52.44 | 53.00 | 52.20 | 820,100 |
12 Feb 2024 | 56.32 | 56.32 | 54.85 | 54.88 | 54.05 | 350,000 |
09 Feb 2024 | 55.50 | 56.75 | 55.27 | 56.37 | 55.52 | 384,000 |
08 Feb 2024 | 55.14 | 55.77 | 54.82 | 55.30 | 54.47 | 528,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |