Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 29.00 | 29.00 | 26.75 | 27.25 | 27.25 | 1,257,123 |
27 Jun 2024 | 29.75 | 29.75 | 28.25 | 28.50 | 28.50 | 1,104,100 |
26 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
25 Jun 2024 | 30.75 | 31.25 | 30.00 | 30.25 | 30.25 | 642,100 |
24 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
21 Jun 2024 | 28.50 | 30.50 | 28.50 | 30.00 | 30.00 | 959,900 |
20 Jun 2024 | 30.50 | 31.50 | 29.00 | 29.00 | 29.00 | 1,166,500 |
19 Jun 2024 | 28.75 | 30.50 | 26.25 | 30.00 | 30.00 | 1,219,300 |
18 Jun 2024 | 29.25 | 30.50 | 28.75 | 28.75 | 28.75 | 457,800 |
17 Jun 2024 | 29.25 | 29.50 | 27.75 | 29.25 | 29.25 | 835,900 |
14 Jun 2024 | 30.25 | 30.25 | 29.00 | 29.00 | 29.00 | 443,800 |
13 Jun 2024 | 30.50 | 31.25 | 30.25 | 30.50 | 30.50 | 253,500 |
12 Jun 2024 | 30.75 | 30.75 | 29.50 | 30.25 | 30.25 | 488,100 |
11 Jun 2024 | 29.75 | 31.75 | 29.25 | 30.50 | 30.50 | 767,700 |
10 Jun 2024 | 30.75 | 30.75 | 29.00 | 29.25 | 29.25 | 426,600 |
07 Jun 2024 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | 224,700 |
06 Jun 2024 | 32.00 | 32.00 | 30.25 | 30.50 | 30.50 | 520,000 |
05 Jun 2024 | 30.50 | 31.75 | 30.50 | 31.25 | 31.25 | 670,300 |
04 Jun 2024 | 31.50 | 31.75 | 29.75 | 30.25 | 30.25 | 752,100 |
31 May 2024 | 33.00 | 33.25 | 31.25 | 31.50 | 31.50 | 605,000 |
30 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
29 May 2024 | 33.75 | 34.00 | 32.75 | 32.75 | 32.75 | 686,800 |
28 May 2024 | 34.00 | 34.75 | 33.00 | 33.75 | 33.75 | 2,121,800 |
27 May 2024 | 34.00 | 36.75 | 32.50 | 33.00 | 33.00 | 2,764,300 |
24 May 2024 | 33.75 | 34.00 | 33.25 | 33.75 | 33.75 | 1,406,800 |
23 May 2024 | 37.00 | 37.50 | 35.75 | 36.25 | 36.25 | 1,001,600 |
21 May 2024 | 37.25 | 37.50 | 36.50 | 37.00 | 37.00 | 259,600 |
20 May 2024 | 39.50 | 39.50 | 36.75 | 37.25 | 37.25 | 1,140,300 |
17 May 2024 | 40.50 | 40.50 | 39.00 | 39.25 | 39.25 | 346,500 |
16 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
15 May 2024 | 42.00 | 42.50 | 40.00 | 40.75 | 40.75 | 365,200 |
14 May 2024 | 44.25 | 45.00 | 42.00 | 42.00 | 42.00 | 523,600 |
13 May 2024 | 44.25 | 44.25 | 43.25 | 43.75 | 43.75 | 91,500 |
10 May 2024 | 43.50 | 44.50 | 43.00 | 44.25 | 44.25 | 245,100 |
09 May 2024 | 44.50 | 44.50 | 42.25 | 43.50 | 43.50 | 757,200 |
08 May 2024 | 44.75 | 45.50 | 44.00 | 44.75 | 44.75 | 791,900 |
07 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
03 May 2024 | 51.00 | 51.75 | 51.00 | 51.50 | 51.50 | 92,900 |
02 May 2024 | 53.25 | 54.00 | 51.75 | 51.75 | 51.75 | 267,700 |
30 Apr 2024 | 54.00 | 55.00 | 52.75 | 53.00 | 53.00 | 560,400 |
30 Apr 2024 | 0.3815 Dividend | |||||
30 Apr 2024 | 1.837:1 Stock split | |||||
29 Apr 2024 | 52.40 | 52.40 | 51.31 | 52.26 | 51.88 | 386,504 |
26 Apr 2024 | 52.26 | 52.53 | 50.90 | 51.31 | 50.93 | 339,845 |
25 Apr 2024 | 52.67 | 53.08 | 51.99 | 52.26 | 51.88 | 151,736 |
24 Apr 2024 | 53.08 | 53.35 | 52.40 | 52.67 | 52.28 | 200,600 |
23 Apr 2024 | 51.31 | 52.80 | 51.31 | 52.67 | 52.28 | 138,509 |
22 Apr 2024 | 50.90 | 51.58 | 50.63 | 51.31 | 50.93 | 175,617 |
19 Apr 2024 | 51.03 | 51.03 | 50.49 | 50.63 | 50.26 | 218,051 |
18 Apr 2024 | 51.71 | 51.99 | 51.31 | 51.31 | 50.93 | 287,674 |
17 Apr 2024 | 53.35 | 53.35 | 51.71 | 51.71 | 51.34 | 387,607 |
11 Apr 2024 | 54.16 | 54.71 | 53.76 | 54.03 | 53.63 | 191,966 |
10 Apr 2024 | 53.35 | 54.98 | 53.35 | 54.71 | 54.31 | 320,372 |
09 Apr 2024 | 52.53 | 53.35 | 52.40 | 53.35 | 52.96 | 250,566 |
05 Apr 2024 | 52.53 | 52.67 | 52.40 | 52.53 | 52.15 | 29,575 |
04 Apr 2024 | 52.67 | 52.67 | 51.85 | 52.53 | 52.15 | 83,399 |
03 Apr 2024 | 52.80 | 52.94 | 52.40 | 52.67 | 52.28 | 63,192 |
02 Apr 2024 | 52.80 | 52.80 | 52.53 | 52.80 | 52.42 | 124,916 |
01 Apr 2024 | 51.85 | 52.94 | 51.31 | 52.53 | 52.15 | 323,679 |
29 Mar 2024 | 50.90 | 51.99 | 50.49 | 51.44 | 51.07 | 270,039 |
28 Mar 2024 | 51.71 | 51.71 | 50.35 | 50.90 | 50.53 | 571,674 |
27 Mar 2024 | 51.17 | 51.85 | 50.63 | 50.90 | 50.53 | 836,753 |
26 Mar 2024 | 52.26 | 52.80 | 51.03 | 51.17 | 50.80 | 1,137,837 |
25 Mar 2024 | 54.44 | 55.25 | 52.12 | 52.26 | 51.88 | 710,551 |
22 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.58 | - |
21 Mar 2024 | 55.80 | 56.07 | 54.98 | 54.98 | 54.58 | 164,044 |
20 Mar 2024 | 54.98 | 56.07 | 54.98 | 55.25 | 54.85 | 97,912 |
19 Mar 2024 | 55.80 | 55.80 | 54.98 | 54.98 | 54.58 | 317,801 |
18 Mar 2024 | 56.61 | 56.89 | 55.25 | 55.53 | 55.12 | 237,156 |
15 Mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.09 | - |
14 Mar 2024 | 57.16 | 58.52 | 56.34 | 58.52 | 58.09 | 983,897 |
13 Mar 2024 | 57.97 | 58.52 | 56.61 | 57.16 | 56.74 | 770,254 |
12 Mar 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.12 | - |
11 Mar 2024 | 56.34 | 56.34 | 54.30 | 55.53 | 55.12 | 963,506 |
08 Mar 2024 | 56.34 | 56.61 | 55.53 | 56.34 | 55.93 | 739,208 |
07 Mar 2024 | 55.53 | 57.16 | 55.25 | 56.34 | 55.93 | 782,194 |
06 Mar 2024 | 53.76 | 56.61 | 53.76 | 55.53 | 55.12 | 720,655 |
05 Mar 2024 | 54.44 | 54.44 | 53.48 | 53.48 | 53.09 | 226,502 |
04 Mar 2024 | 54.30 | 55.80 | 54.16 | 54.44 | 54.04 | 319,821 |
01 Mar 2024 | 54.44 | 55.53 | 54.16 | 54.30 | 53.90 | 175,617 |
29 Feb 2024 | 55.25 | 55.53 | 54.30 | 54.44 | 54.04 | 213,459 |
28 Feb 2024 | 56.07 | 56.61 | 54.30 | 55.53 | 55.12 | 592,616 |
27 Feb 2024 | 56.61 | 56.61 | 54.71 | 54.98 | 54.58 | 204,458 |
23 Feb 2024 | 54.71 | 57.16 | 54.71 | 55.80 | 55.39 | 732,228 |
22 Feb 2024 | 54.98 | 55.53 | 53.62 | 54.44 | 54.04 | 569,470 |
21 Feb 2024 | 55.25 | 57.43 | 54.44 | 54.44 | 54.04 | 1,194,050 |
20 Feb 2024 | 52.94 | 53.89 | 52.40 | 53.48 | 53.09 | 200,049 |
19 Feb 2024 | 53.35 | 54.16 | 52.94 | 52.94 | 52.55 | 250,934 |
16 Feb 2024 | 53.89 | 54.16 | 53.35 | 53.35 | 52.96 | 120,507 |
15 Feb 2024 | 54.30 | 54.44 | 53.35 | 53.35 | 52.96 | 241,749 |
14 Feb 2024 | 51.17 | 54.44 | 51.17 | 54.03 | 53.63 | 1,608,109 |
13 Feb 2024 | 50.49 | 51.99 | 50.35 | 51.31 | 50.93 | 464,944 |
12 Feb 2024 | 50.63 | 51.03 | 50.22 | 50.35 | 49.99 | 208,315 |
09 Feb 2024 | 48.58 | 50.63 | 48.45 | 50.63 | 50.26 | 701,182 |
08 Feb 2024 | 49.13 | 49.13 | 47.36 | 48.31 | 47.96 | 703,203 |
07 Feb 2024 | 49.27 | 49.54 | 48.86 | 49.13 | 48.77 | 206,662 |
06 Feb 2024 | 48.72 | 49.54 | 48.72 | 48.72 | 48.37 | 209,601 |
05 Feb 2024 | 50.08 | 50.49 | 48.72 | 48.86 | 48.50 | 311,922 |
02 Feb 2024 | 48.45 | 49.95 | 48.45 | 49.95 | 49.58 | 474,864 |
01 Feb 2024 | 48.45 | 48.58 | 47.90 | 48.18 | 47.82 | 172,126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |