Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 57.400 | 57.400 | 55.150 | 56.000 | 56.000 | 432,900 |
27 Jun 2024 | 56.050 | 56.050 | 55.000 | 55.650 | 55.650 | 570,510 |
26 Jun 2024 | 54.000 | 56.050 | 54.000 | 55.650 | 55.650 | 474,755 |
25 Jun 2024 | 54.200 | 55.450 | 54.000 | 54.500 | 54.500 | 836,249 |
24 Jun 2024 | 54.950 | 54.950 | 53.600 | 54.200 | 54.200 | 448,141 |
21 Jun 2024 | 55.550 | 55.550 | 54.050 | 54.050 | 54.050 | 679,941 |
20 Jun 2024 | 55.900 | 56.150 | 55.100 | 55.550 | 55.550 | 459,700 |
19 Jun 2024 | 54.950 | 56.300 | 54.900 | 55.900 | 55.900 | 587,277 |
18 Jun 2024 | 55.850 | 55.850 | 54.350 | 54.950 | 54.950 | 328,284 |
17 Jun 2024 | 55.550 | 56.700 | 54.600 | 55.000 | 55.000 | 518,416 |
14 Jun 2024 | 57.250 | 57.250 | 56.000 | 56.100 | 56.100 | 375,823 |
13 Jun 2024 | 57.350 | 57.350 | 56.550 | 57.150 | 57.150 | 688,540 |
12 Jun 2024 | 56.950 | 57.100 | 56.150 | 56.850 | 56.850 | 414,996 |
11 Jun 2024 | 57.850 | 58.000 | 56.150 | 57.000 | 57.000 | 973,906 |
07 Jun 2024 | 58.050 | 58.250 | 57.500 | 57.850 | 57.850 | 384,222 |
06 Jun 2024 | 56.950 | 58.050 | 56.950 | 57.700 | 57.700 | 450,890 |
05 Jun 2024 | 57.450 | 58.150 | 56.200 | 56.950 | 56.950 | 387,311 |
04 Jun 2024 | 57.250 | 57.800 | 57.050 | 57.400 | 57.400 | 317,649 |
03 Jun 2024 | 55.900 | 58.300 | 55.150 | 57.150 | 57.150 | 284,767 |
03 Jun 2024 | 2.1254 Dividend | |||||
31 May 2024 | 58.350 | 59.200 | 57.600 | 58.000 | 55.875 | 1,194,412 |
30 May 2024 | 58.750 | 59.800 | 58.250 | 58.350 | 56.212 | 1,231,407 |
29 May 2024 | 59.950 | 60.250 | 58.400 | 58.700 | 56.549 | 604,660 |
28 May 2024 | 57.850 | 60.000 | 57.850 | 59.200 | 57.031 | 723,600 |
27 May 2024 | 57.000 | 58.450 | 56.650 | 57.700 | 55.586 | 1,081,147 |
24 May 2024 | 57.550 | 57.750 | 56.750 | 57.550 | 55.441 | 790,881 |
23 May 2024 | 58.500 | 58.600 | 57.650 | 58.050 | 55.923 | 411,038 |
22 May 2024 | 59.950 | 60.100 | 58.500 | 59.000 | 56.838 | 634,900 |
21 May 2024 | 61.350 | 61.350 | 59.250 | 59.350 | 57.175 | 537,741 |
20 May 2024 | 60.800 | 62.250 | 60.650 | 60.800 | 58.572 | 368,662 |
17 May 2024 | 61.300 | 61.450 | 60.650 | 61.000 | 58.765 | 414,781 |
16 May 2024 | 62.200 | 62.450 | 60.200 | 61.200 | 58.957 | 1,462,836 |
14 May 2024 | 64.000 | 65.050 | 61.850 | 62.100 | 59.824 | 248,297 |
13 May 2024 | 63.600 | 64.350 | 63.250 | 64.000 | 61.655 | 822,981 |
10 May 2024 | 61.700 | 64.100 | 61.500 | 63.600 | 61.269 | 471,701 |
09 May 2024 | 61.750 | 62.150 | 60.750 | 61.400 | 59.150 | 1,198,518 |
08 May 2024 | 62.200 | 62.800 | 61.450 | 61.500 | 59.246 | 276,630 |
07 May 2024 | 62.600 | 62.600 | 62.000 | 62.000 | 59.728 | 415,350 |
06 May 2024 | 62.500 | 62.900 | 62.000 | 62.600 | 60.306 | 246,165 |
03 May 2024 | 62.800 | 62.800 | 61.550 | 62.500 | 60.210 | 323,696 |
02 May 2024 | 62.650 | 63.000 | 61.250 | 62.400 | 60.113 | 237,436 |
30 Apr 2024 | 62.300 | 63.000 | 61.650 | 62.500 | 60.210 | 579,396 |
29 Apr 2024 | 62.100 | 63.000 | 61.000 | 62.000 | 59.728 | 1,053,167 |
26 Apr 2024 | 64.000 | 65.200 | 62.650 | 62.900 | 60.595 | 273,524 |
25 Apr 2024 | 64.250 | 64.600 | 63.750 | 64.050 | 61.703 | 265,500 |
24 Apr 2024 | 62.200 | 63.900 | 62.000 | 63.700 | 61.366 | 431,871 |
23 Apr 2024 | 62.500 | 63.000 | 61.600 | 62.200 | 59.921 | 532,572 |
22 Apr 2024 | 61.800 | 63.100 | 61.800 | 62.500 | 60.210 | 175,686 |
19 Apr 2024 | 62.200 | 63.050 | 61.200 | 61.900 | 59.632 | 526,327 |
18 Apr 2024 | 62.200 | 64.700 | 62.200 | 62.700 | 60.402 | 846,900 |
17 Apr 2024 | 62.000 | 63.200 | 62.000 | 62.500 | 60.210 | 223,700 |
16 Apr 2024 | 62.800 | 63.350 | 62.300 | 62.450 | 60.162 | 349,523 |
15 Apr 2024 | 63.150 | 64.900 | 62.200 | 63.800 | 61.462 | 380,475 |
12 Apr 2024 | 64.000 | 65.850 | 63.050 | 63.550 | 61.221 | 584,816 |
11 Apr 2024 | 64.250 | 65.000 | 63.450 | 64.700 | 62.329 | 658,933 |
10 Apr 2024 | 65.500 | 66.600 | 64.800 | 65.250 | 62.859 | 2,168,471 |
09 Apr 2024 | 64.650 | 65.500 | 63.750 | 65.200 | 62.811 | 225,966 |
08 Apr 2024 | 64.250 | 65.150 | 63.200 | 64.400 | 62.040 | 634,982 |
05 Apr 2024 | 64.450 | 64.450 | 63.000 | 63.650 | 61.318 | 534,324 |
03 Apr 2024 | 62.500 | 64.750 | 61.450 | 64.400 | 62.040 | 556,273 |
02 Apr 2024 | 60.300 | 64.250 | 60.000 | 62.500 | 60.210 | 1,080,490 |
28 Mar 2024 | 59.100 | 60.850 | 59.000 | 60.300 | 58.090 | 442,156 |
27 Mar 2024 | 60.150 | 60.350 | 58.000 | 60.000 | 57.801 | 902,754 |
26 Mar 2024 | 60.150 | 60.500 | 59.100 | 60.150 | 57.946 | 528,500 |
25 Mar 2024 | 60.250 | 60.250 | 60.100 | 60.150 | 57.946 | 513,371 |
22 Mar 2024 | 58.400 | 61.100 | 57.700 | 61.000 | 58.765 | 10,535,785 |
21 Mar 2024 | 56.900 | 59.400 | 56.900 | 58.300 | 56.164 | 1,182,622 |
20 Mar 2024 | 56.900 | 57.200 | 55.850 | 56.600 | 54.526 | 453,438 |
19 Mar 2024 | 57.000 | 57.000 | 55.500 | 56.400 | 54.333 | 750,097 |
18 Mar 2024 | 58.700 | 58.800 | 56.500 | 56.950 | 54.863 | 842,642 |
15 Mar 2024 | 57.550 | 59.950 | 57.550 | 59.000 | 56.838 | 4,096,954 |
14 Mar 2024 | 56.400 | 57.750 | 55.700 | 57.150 | 55.056 | 555,900 |
13 Mar 2024 | 56.800 | 57.550 | 56.450 | 57.050 | 54.959 | 393,318 |
12 Mar 2024 | 56.750 | 58.000 | 56.550 | 57.900 | 55.778 | 301,022 |
11 Mar 2024 | 55.650 | 56.750 | 55.450 | 56.750 | 54.670 | 355,602 |
08 Mar 2024 | 55.850 | 56.800 | 54.700 | 54.800 | 52.792 | 536,545 |
07 Mar 2024 | 55.350 | 56.500 | 54.950 | 55.950 | 53.900 | 456,300 |
06 Mar 2024 | 55.350 | 55.750 | 54.450 | 54.700 | 52.696 | 413,900 |
05 Mar 2024 | 57.500 | 57.900 | 55.150 | 55.500 | 53.466 | 272,574 |
04 Mar 2024 | 56.700 | 57.150 | 55.900 | 56.900 | 54.815 | 259,821 |
01 Mar 2024 | 58.450 | 58.500 | 56.250 | 56.700 | 54.622 | 424,105 |
29 Feb 2024 | 56.950 | 58.500 | 56.850 | 57.700 | 55.586 | 997,300 |
28 Feb 2024 | 57.500 | 57.700 | 55.700 | 56.950 | 54.863 | 250,600 |
27 Feb 2024 | 57.150 | 57.950 | 54.850 | 57.500 | 55.393 | 341,519 |
26 Feb 2024 | 57.750 | 58.250 | 57.300 | 58.000 | 55.875 | 299,975 |
23 Feb 2024 | 58.000 | 58.400 | 56.300 | 57.700 | 55.586 | 468,542 |
22 Feb 2024 | 58.150 | 58.550 | 57.200 | 57.600 | 55.489 | 391,800 |
21 Feb 2024 | 58.350 | 59.550 | 57.700 | 58.000 | 55.875 | 295,160 |
20 Feb 2024 | 58.450 | 58.450 | 57.000 | 58.150 | 56.019 | 290,100 |
19 Feb 2024 | 57.800 | 58.350 | 57.750 | 58.050 | 55.923 | 351,751 |
16 Feb 2024 | 57.850 | 58.350 | 57.050 | 58.100 | 55.971 | 209,363 |
15 Feb 2024 | 58.500 | 59.100 | 57.850 | 57.850 | 55.730 | 113,589 |
14 Feb 2024 | 58.000 | 61.000 | 57.750 | 58.900 | 56.742 | 4,767,500 |
09 Feb 2024 | 58.850 | 58.850 | 58.850 | 58.850 | 56.693 | - |
08 Feb 2024 | 59.350 | 60.750 | 58.900 | 59.800 | 57.609 | 355,446 |
07 Feb 2024 | 59.500 | 60.600 | 59.450 | 59.800 | 57.609 | 110,486 |
06 Feb 2024 | 59.800 | 59.900 | 58.600 | 59.500 | 57.320 | 220,956 |
05 Feb 2024 | 58.300 | 59.450 | 57.750 | 59.200 | 57.031 | 223,001 |
02 Feb 2024 | 60.050 | 60.500 | 58.150 | 59.100 | 56.934 | 254,976 |
01 Feb 2024 | 58.550 | 59.900 | 58.000 | 59.600 | 57.416 | 338,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |