Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 52.60 | 53.04 | 52.25 | 52.46 | 52.46 | 55,600 |
13 Jun 2024 | 53.53 | 53.60 | 52.12 | 52.67 | 52.67 | 46,500 |
12 Jun 2024 | 51.73 | 53.35 | 51.50 | 53.21 | 53.21 | 65,400 |
11 Jun 2024 | 52.58 | 52.58 | 51.36 | 51.62 | 51.62 | 33,900 |
10 Jun 2024 | 52.00 | 52.63 | 51.92 | 52.38 | 52.38 | 40,800 |
07 Jun 2024 | 51.71 | 53.44 | 51.64 | 52.10 | 52.10 | 42,100 |
06 Jun 2024 | 51.72 | 52.52 | 51.71 | 52.45 | 52.45 | 33,800 |
05 Jun 2024 | 51.75 | 51.93 | 51.39 | 51.75 | 51.75 | 40,200 |
04 Jun 2024 | 51.01 | 51.63 | 50.98 | 51.40 | 51.40 | 92,900 |
03 Jun 2024 | 51.76 | 52.07 | 51.00 | 51.21 | 51.21 | 71,900 |
31 May 2024 | 51.26 | 52.80 | 51.13 | 52.00 | 52.00 | 143,800 |
30 May 2024 | 51.00 | 52.45 | 50.84 | 51.11 | 51.11 | 157,400 |
29 May 2024 | 52.14 | 54.00 | 50.98 | 51.15 | 51.15 | 358,000 |
28 May 2024 | 46.00 | 46.40 | 45.96 | 46.02 | 46.02 | 64,400 |
27 May 2024 | 46.28 | 46.99 | 46.10 | 46.12 | 46.12 | 31,900 |
24 May 2024 | 46.46 | 46.80 | 46.06 | 46.48 | 46.48 | 82,700 |
23 May 2024 | 47.17 | 47.17 | 46.00 | 46.33 | 46.33 | 53,500 |
22 May 2024 | 47.52 | 47.91 | 46.48 | 46.81 | 46.81 | 60,000 |
21 May 2024 | 47.02 | 47.87 | 46.94 | 47.42 | 47.42 | 118,200 |
17 May 2024 | 47.99 | 48.13 | 46.90 | 47.09 | 47.09 | 101,900 |
16 May 2024 | 49.66 | 49.90 | 47.98 | 47.99 | 47.99 | 92,200 |
15 May 2024 | 49.00 | 49.95 | 48.36 | 49.62 | 49.62 | 62,100 |
14 May 2024 | 47.97 | 48.72 | 47.02 | 48.65 | 48.65 | 106,700 |
13 May 2024 | 47.50 | 47.80 | 47.15 | 47.36 | 47.36 | 50,500 |
10 May 2024 | 48.76 | 49.48 | 46.86 | 47.50 | 47.50 | 144,100 |
09 May 2024 | 49.09 | 49.49 | 48.36 | 48.44 | 48.44 | 63,900 |
08 May 2024 | 49.79 | 50.16 | 49.01 | 49.01 | 49.01 | 60,300 |
07 May 2024 | 49.50 | 50.45 | 49.25 | 49.80 | 49.80 | 67,100 |
06 May 2024 | 50.27 | 50.43 | 49.25 | 49.43 | 49.43 | 111,600 |
03 May 2024 | 50.27 | 51.18 | 50.01 | 50.07 | 50.07 | 100,600 |
02 May 2024 | 51.83 | 51.83 | 49.44 | 49.85 | 49.85 | 143,100 |
01 May 2024 | 52.50 | 54.23 | 50.44 | 50.50 | 50.50 | 274,600 |
30 Apr 2024 | 54.25 | 55.00 | 52.60 | 53.01 | 53.01 | 340,900 |
29 Apr 2024 | 60.02 | 61.44 | 59.98 | 61.39 | 61.39 | 40,500 |
26 Apr 2024 | 60.42 | 61.04 | 59.75 | 60.09 | 60.09 | 28,800 |
25 Apr 2024 | 60.76 | 61.35 | 60.61 | 60.84 | 60.84 | 11,000 |
24 Apr 2024 | 61.63 | 62.37 | 61.14 | 61.36 | 61.36 | 18,100 |
23 Apr 2024 | 61.28 | 62.28 | 61.28 | 61.77 | 61.77 | 18,200 |
22 Apr 2024 | 60.86 | 61.25 | 60.29 | 61.25 | 61.25 | 12,100 |
19 Apr 2024 | 60.60 | 61.11 | 60.31 | 60.70 | 60.70 | 21,600 |
18 Apr 2024 | 60.50 | 61.12 | 60.00 | 60.76 | 60.76 | 30,100 |
17 Apr 2024 | 61.04 | 61.17 | 60.11 | 60.30 | 60.30 | 20,900 |
16 Apr 2024 | 60.40 | 61.22 | 60.40 | 61.03 | 61.03 | 21,700 |
15 Apr 2024 | 61.44 | 62.17 | 60.02 | 60.48 | 60.48 | 25,900 |
12 Apr 2024 | 61.20 | 61.55 | 60.75 | 61.00 | 61.00 | 18,900 |
11 Apr 2024 | 61.62 | 61.62 | 60.60 | 61.16 | 61.16 | 22,100 |
10 Apr 2024 | 61.63 | 62.30 | 60.71 | 61.62 | 61.62 | 19,300 |
09 Apr 2024 | 61.51 | 61.64 | 60.73 | 61.64 | 61.64 | 100,700 |
08 Apr 2024 | 62.38 | 62.40 | 60.71 | 61.00 | 61.00 | 42,300 |
05 Apr 2024 | 63.10 | 63.80 | 61.61 | 62.36 | 62.36 | 43,200 |
04 Apr 2024 | 63.99 | 64.31 | 62.82 | 63.10 | 63.10 | 41,600 |
03 Apr 2024 | 62.53 | 64.28 | 62.50 | 64.00 | 64.00 | 41,900 |
02 Apr 2024 | 62.50 | 62.63 | 61.11 | 62.36 | 62.36 | 77,100 |
01 Apr 2024 | 61.60 | 63.65 | 61.60 | 63.40 | 63.40 | 44,300 |
28 Mar 2024 | 62.35 | 63.07 | 61.23 | 61.36 | 61.36 | 41,600 |
27 Mar 2024 | 61.54 | 62.13 | 61.15 | 62.13 | 62.13 | 40,400 |
27 Mar 2024 | 0.15 Dividend | |||||
26 Mar 2024 | 62.27 | 62.85 | 61.32 | 61.42 | 61.27 | 183,200 |
25 Mar 2024 | 62.11 | 63.10 | 62.00 | 62.96 | 62.81 | 20,300 |
22 Mar 2024 | 63.66 | 63.71 | 62.01 | 62.05 | 61.90 | 34,000 |
21 Mar 2024 | 62.91 | 64.12 | 62.91 | 63.64 | 63.48 | 37,700 |
20 Mar 2024 | 62.01 | 63.37 | 62.00 | 62.92 | 62.77 | 25,100 |
19 Mar 2024 | 62.82 | 62.84 | 62.00 | 62.39 | 62.24 | 20,000 |
18 Mar 2024 | 63.09 | 63.20 | 62.32 | 62.50 | 62.35 | 25,100 |
15 Mar 2024 | 63.10 | 63.99 | 62.01 | 62.50 | 62.35 | 65,800 |
14 Mar 2024 | 62.45 | 63.13 | 61.92 | 62.90 | 62.75 | 40,400 |
13 Mar 2024 | 63.74 | 63.79 | 62.13 | 62.22 | 62.07 | 43,400 |
12 Mar 2024 | 62.93 | 64.43 | 61.66 | 63.77 | 63.61 | 127,000 |
11 Mar 2024 | 62.14 | 63.24 | 62.00 | 63.05 | 62.90 | 49,600 |
08 Mar 2024 | 63.78 | 63.78 | 61.39 | 62.09 | 61.94 | 94,400 |
07 Mar 2024 | 60.65 | 64.51 | 60.60 | 63.90 | 63.74 | 128,800 |
06 Mar 2024 | 60.00 | 61.10 | 59.50 | 60.50 | 60.35 | 108,500 |
05 Mar 2024 | 58.78 | 58.78 | 56.90 | 57.76 | 57.62 | 36,000 |
04 Mar 2024 | 57.78 | 59.50 | 57.43 | 58.35 | 58.21 | 48,200 |
01 Mar 2024 | 56.99 | 58.97 | 56.10 | 58.40 | 58.26 | 39,800 |
29 Feb 2024 | 56.59 | 57.54 | 56.30 | 56.57 | 56.43 | 35,400 |
28 Feb 2024 | 56.48 | 57.15 | 56.00 | 56.93 | 56.79 | 18,900 |
27 Feb 2024 | 55.50 | 56.10 | 55.50 | 55.75 | 55.61 | 29,400 |
26 Feb 2024 | 56.24 | 56.35 | 55.64 | 55.64 | 55.50 | 24,900 |
23 Feb 2024 | 57.23 | 57.38 | 56.36 | 56.55 | 56.41 | 11,100 |
22 Feb 2024 | 56.02 | 57.24 | 56.02 | 57.06 | 56.92 | 23,100 |
21 Feb 2024 | 55.90 | 56.34 | 55.83 | 55.99 | 55.85 | 37,600 |
20 Feb 2024 | 56.61 | 56.93 | 55.51 | 55.67 | 55.53 | 43,500 |
16 Feb 2024 | 57.62 | 58.12 | 57.42 | 57.42 | 57.28 | 17,900 |
15 Feb 2024 | 58.09 | 58.40 | 57.64 | 58.39 | 58.25 | 27,300 |
14 Feb 2024 | 57.51 | 58.15 | 57.03 | 58.11 | 57.97 | 33,300 |
13 Feb 2024 | 57.48 | 58.10 | 56.97 | 57.72 | 57.58 | 22,600 |
12 Feb 2024 | 57.03 | 58.40 | 57.03 | 58.11 | 57.97 | 24,000 |
09 Feb 2024 | 56.51 | 57.20 | 56.51 | 57.03 | 56.89 | 21,800 |
08 Feb 2024 | 56.86 | 57.15 | 55.87 | 56.98 | 56.84 | 18,400 |
07 Feb 2024 | 55.62 | 56.66 | 55.49 | 56.62 | 56.48 | 42,200 |
06 Feb 2024 | 56.54 | 57.20 | 55.94 | 55.95 | 55.81 | 31,000 |
05 Feb 2024 | 59.00 | 59.38 | 56.50 | 56.54 | 56.40 | 43,000 |
02 Feb 2024 | 57.59 | 58.35 | 56.83 | 58.31 | 58.17 | 22,900 |
01 Feb 2024 | 57.46 | 57.46 | 56.38 | 57.14 | 57.00 | 43,300 |
31 Jan 2024 | 54.81 | 56.74 | 54.81 | 56.46 | 56.32 | 52,900 |
30 Jan 2024 | 55.71 | 56.00 | 54.90 | 55.42 | 55.28 | 25,100 |
29 Jan 2024 | 56.96 | 57.15 | 55.96 | 56.14 | 56.00 | 19,800 |
26 Jan 2024 | 57.19 | 57.19 | 55.98 | 56.20 | 56.06 | 50,800 |
25 Jan 2024 | 56.67 | 58.57 | 56.42 | 56.44 | 56.30 | 107,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |