Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 43.20 | 43.44 | 41.51 | 41.81 | 41.81 | 5,366,971 |
27 Jun 2024 | 44.48 | 44.48 | 42.59 | 42.68 | 42.68 | 5,126,517 |
26 Jun 2024 | 43.72 | 44.93 | 43.27 | 44.48 | 44.48 | 4,703,876 |
25 Jun 2024 | 45.51 | 45.64 | 43.48 | 43.78 | 43.78 | 5,166,761 |
24 Jun 2024 | 46.68 | 46.97 | 45.36 | 45.45 | 45.45 | 6,262,837 |
21 Jun 2024 | 46.70 | 47.67 | 46.02 | 46.96 | 46.96 | 7,667,275 |
20 Jun 2024 | 48.00 | 48.50 | 45.91 | 46.06 | 46.06 | 9,778,452 |
19 Jun 2024 | 47.56 | 47.88 | 44.80 | 46.36 | 46.36 | 7,157,776 |
18 Jun 2024 | 49.00 | 49.17 | 47.33 | 47.60 | 47.60 | 5,435,190 |
17 Jun 2024 | 50.35 | 50.66 | 48.40 | 49.09 | 49.09 | 7,210,916 |
14 Jun 2024 | 52.81 | 52.81 | 50.11 | 50.53 | 50.53 | 6,151,580 |
13 Jun 2024 | 53.60 | 53.83 | 52.50 | 52.75 | 52.75 | 3,686,312 |
12 Jun 2024 | 53.64 | 54.11 | 52.82 | 53.55 | 53.55 | 3,303,292 |
11 Jun 2024 | 53.24 | 53.88 | 52.77 | 53.62 | 53.62 | 3,779,475 |
07 Jun 2024 | 55.00 | 55.25 | 52.56 | 53.99 | 53.99 | 3,716,414 |
06 Jun 2024 | 55.94 | 56.03 | 53.92 | 54.08 | 54.08 | 3,583,383 |
05 Jun 2024 | 56.91 | 57.32 | 55.53 | 55.53 | 55.53 | 2,978,914 |
04 Jun 2024 | 56.46 | 56.96 | 55.58 | 56.72 | 56.72 | 3,539,762 |
03 Jun 2024 | 56.43 | 56.76 | 55.21 | 55.85 | 55.85 | 3,852,220 |
31 May 2024 | 57.45 | 57.79 | 55.90 | 56.89 | 56.89 | 3,839,309 |
30 May 2024 | 59.98 | 59.98 | 57.10 | 57.11 | 57.11 | 4,298,224 |
29 May 2024 | 59.00 | 62.06 | 58.52 | 58.85 | 58.85 | 4,561,175 |
28 May 2024 | 60.28 | 61.25 | 58.50 | 58.69 | 58.69 | 4,138,724 |
27 May 2024 | 62.76 | 62.85 | 59.12 | 60.10 | 60.10 | 3,844,606 |
24 May 2024 | 63.97 | 65.63 | 62.00 | 62.00 | 62.00 | 4,357,155 |
23 May 2024 | 66.99 | 67.30 | 63.50 | 63.92 | 63.92 | 5,869,437 |
22 May 2024 | 62.37 | 67.48 | 62.37 | 66.99 | 66.99 | 6,172,597 |
21 May 2024 | 62.05 | 63.56 | 60.50 | 62.24 | 62.24 | 3,969,871 |
20 May 2024 | 58.00 | 62.14 | 58.00 | 61.80 | 61.80 | 5,212,543 |
20 May 2024 | 1.99552 Dividend | |||||
20 May 2024 | 1.4:1 Stock split | |||||
17 May 2024 | 59.99 | 59.99 | 58.37 | 59.41 | 57.42 | 2,656,054 |
16 May 2024 | 60.51 | 60.76 | 59.45 | 59.81 | 57.81 | 3,393,068 |
15 May 2024 | 62.21 | 62.99 | 60.15 | 60.26 | 58.23 | 2,952,719 |
14 May 2024 | 64.21 | 64.99 | 62.01 | 62.35 | 60.26 | 4,102,036 |
13 May 2024 | 64.06 | 65.28 | 62.51 | 63.65 | 61.51 | 3,640,674 |
10 May 2024 | 66.61 | 66.61 | 63.32 | 64.29 | 62.13 | 2,735,950 |
09 May 2024 | 63.08 | 67.05 | 63.08 | 66.64 | 64.40 | 3,110,647 |
08 May 2024 | 65.09 | 65.09 | 63.01 | 63.39 | 61.26 | 2,917,581 |
07 May 2024 | 66.05 | 66.32 | 64.44 | 65.09 | 62.91 | 2,178,715 |
06 May 2024 | 65.21 | 66.43 | 64.94 | 66.05 | 63.83 | 3,191,322 |
30 Apr 2024 | 67.99 | 67.99 | 64.22 | 64.36 | 62.20 | 4,235,326 |
29 Apr 2024 | 63.66 | 68.27 | 62.64 | 67.94 | 65.66 | 4,539,404 |
26 Apr 2024 | 62.59 | 64.07 | 61.59 | 63.58 | 61.44 | 3,662,199 |
25 Apr 2024 | 63.50 | 64.21 | 62.15 | 62.71 | 60.61 | 3,714,852 |
24 Apr 2024 | 68.37 | 68.37 | 63.15 | 63.50 | 61.37 | 6,434,624 |
23 Apr 2024 | 73.56 | 74.13 | 67.72 | 68.39 | 66.09 | 4,387,345 |
22 Apr 2024 | 72.14 | 75.17 | 71.22 | 73.08 | 70.62 | 1,758,358 |
19 Apr 2024 | 74.35 | 74.54 | 70.76 | 72.16 | 69.73 | 2,818,163 |
18 Apr 2024 | 74.67 | 76.03 | 72.86 | 74.63 | 72.12 | 1,930,551 |
17 Apr 2024 | 74.67 | 76.07 | 73.59 | 74.81 | 72.30 | 2,212,242 |
16 Apr 2024 | 76.32 | 77.11 | 74.02 | 74.22 | 71.73 | 1,995,893 |
15 Apr 2024 | 77.01 | 78.96 | 75.19 | 76.32 | 73.76 | 2,820,517 |
12 Apr 2024 | 77.14 | 78.89 | 76.57 | 77.01 | 74.42 | 2,526,153 |
11 Apr 2024 | 78.93 | 80.43 | 77.50 | 77.50 | 74.90 | 2,985,729 |
10 Apr 2024 | 77.84 | 79.72 | 77.39 | 79.10 | 76.44 | 3,213,586 |
09 Apr 2024 | 78.21 | 79.14 | 76.20 | 77.79 | 75.17 | 2,628,218 |
08 Apr 2024 | 75.63 | 78.43 | 75.36 | 78.21 | 75.59 | 4,297,949 |
03 Apr 2024 | 75.71 | 78.24 | 75.36 | 76.07 | 73.52 | 2,629,904 |
02 Apr 2024 | 74.21 | 77.14 | 73.52 | 76.30 | 73.74 | 3,751,825 |
01 Apr 2024 | 73.57 | 75.57 | 73.22 | 74.21 | 71.72 | 3,353,539 |
29 Mar 2024 | 75.00 | 76.07 | 73.84 | 73.36 | 70.89 | 1,237,223 |
28 Mar 2024 | 75.00 | 77.11 | 74.29 | 75.28 | 72.75 | 2,869,260 |
27 Mar 2024 | 78.00 | 78.36 | 75.14 | 75.14 | 72.62 | 1,969,710 |
26 Mar 2024 | 78.24 | 80.69 | 76.32 | 77.86 | 75.24 | 4,190,153 |
25 Mar 2024 | 80.00 | 82.00 | 79.29 | 79.83 | 77.15 | 2,679,173 |
22 Mar 2024 | 82.00 | 82.00 | 79.51 | 80.04 | 77.35 | 2,322,490 |
21 Mar 2024 | 81.77 | 82.36 | 79.61 | 81.08 | 78.36 | 3,293,865 |
20 Mar 2024 | 80.25 | 83.35 | 80.14 | 81.58 | 78.84 | 2,559,337 |
19 Mar 2024 | 83.57 | 83.57 | 80.47 | 81.50 | 78.76 | 2,598,148 |
18 Mar 2024 | 75.77 | 82.64 | 75.18 | 82.56 | 79.79 | 5,311,896 |
15 Mar 2024 | 74.29 | 76.29 | 73.93 | 75.36 | 72.83 | 2,439,903 |
14 Mar 2024 | 76.43 | 77.20 | 74.53 | 75.21 | 72.69 | 2,159,938 |
13 Mar 2024 | 74.33 | 76.97 | 73.07 | 76.79 | 74.21 | 3,737,134 |
12 Mar 2024 | 75.00 | 78.32 | 74.34 | 74.78 | 72.27 | 5,770,597 |
11 Mar 2024 | 69.64 | 75.46 | 69.64 | 74.74 | 72.23 | 5,075,504 |
08 Mar 2024 | 66.41 | 69.93 | 66.41 | 68.78 | 66.47 | 3,705,319 |
07 Mar 2024 | 65.90 | 67.85 | 65.44 | 66.45 | 64.22 | 2,955,169 |
06 Mar 2024 | 64.25 | 68.17 | 64.24 | 65.75 | 63.54 | 3,105,592 |
05 Mar 2024 | 64.76 | 65.89 | 64.29 | 65.27 | 63.08 | 2,519,487 |
04 Mar 2024 | 64.27 | 66.34 | 64.27 | 65.58 | 63.38 | 2,673,930 |
01 Mar 2024 | 62.32 | 65.07 | 61.93 | 64.91 | 62.73 | 3,439,718 |
29 Feb 2024 | 60.04 | 62.86 | 59.81 | 62.36 | 60.27 | 3,772,955 |
28 Feb 2024 | 61.07 | 64.29 | 60.28 | 60.29 | 58.26 | 3,545,988 |
27 Feb 2024 | 59.23 | 61.51 | 58.26 | 61.43 | 59.37 | 3,101,219 |
26 Feb 2024 | 58.93 | 59.84 | 57.68 | 59.25 | 57.26 | 4,069,322 |
23 Feb 2024 | 57.86 | 59.25 | 57.50 | 58.91 | 56.94 | 3,290,862 |
22 Feb 2024 | 55.21 | 58.00 | 55.00 | 56.51 | 54.61 | 3,401,512 |
21 Feb 2024 | 54.29 | 57.41 | 53.57 | 55.57 | 53.70 | 3,177,806 |
20 Feb 2024 | 54.72 | 55.35 | 53.22 | 54.86 | 53.01 | 3,198,977 |
19 Feb 2024 | 58.61 | 58.64 | 54.80 | 55.29 | 53.43 | 3,757,205 |
08 Feb 2024 | 57.49 | 62.21 | 57.37 | 58.64 | 56.67 | 3,982,749 |
07 Feb 2024 | 52.69 | 58.45 | 52.26 | 58.23 | 56.27 | 4,796,106 |
06 Feb 2024 | 46.64 | 53.08 | 46.64 | 53.04 | 51.25 | 3,676,765 |
05 Feb 2024 | 48.72 | 50.86 | 45.84 | 48.84 | 47.20 | 3,405,736 |
02 Feb 2024 | 52.07 | 52.07 | 47.86 | 49.51 | 47.84 | 4,403,319 |
01 Feb 2024 | 50.47 | 53.57 | 50.47 | 51.86 | 50.12 | 3,781,715 |
31 Jan 2024 | 52.69 | 53.06 | 51.09 | 51.16 | 49.45 | 3,739,422 |
30 Jan 2024 | 53.57 | 54.29 | 51.26 | 51.61 | 49.87 | 2,761,736 |
29 Jan 2024 | 57.57 | 58.84 | 53.06 | 53.06 | 51.28 | 4,768,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |