Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 42.50 | 42.76 | 42.42 | 42.62 | 42.62 | 280,038 |
13 Jun 2024 | 42.98 | 43.02 | 42.40 | 42.58 | 42.58 | 202,115 |
12 Jun 2024 | 42.68 | 43.24 | 42.46 | 43.08 | 43.08 | 258,909 |
11 Jun 2024 | 43.44 | 43.46 | 42.52 | 42.62 | 42.62 | 206,693 |
10 Jun 2024 | 43.62 | 44.02 | 43.26 | 43.44 | 43.44 | 183,012 |
07 Jun 2024 | 43.60 | 43.76 | 43.46 | 43.72 | 43.72 | 195,255 |
06 Jun 2024 | 43.70 | 43.76 | 43.18 | 43.60 | 43.60 | 159,472 |
05 Jun 2024 | 43.50 | 44.38 | 43.50 | 43.70 | 43.70 | 434,829 |
04 Jun 2024 | 43.34 | 43.42 | 42.74 | 43.42 | 43.42 | 287,277 |
03 Jun 2024 | 42.70 | 43.34 | 42.64 | 43.34 | 43.34 | 283,019 |
31 May 2024 | 41.94 | 42.78 | 41.74 | 42.70 | 42.70 | 991,856 |
30 May 2024 | 41.60 | 42.06 | 41.50 | 41.88 | 41.88 | 239,152 |
29 May 2024 | 41.30 | 41.70 | 41.04 | 41.38 | 41.38 | 260,299 |
28 May 2024 | 41.74 | 41.78 | 41.34 | 41.34 | 41.34 | 272,772 |
27 May 2024 | 41.64 | 41.78 | 41.58 | 41.72 | 41.72 | 97,270 |
24 May 2024 | 41.80 | 41.88 | 41.54 | 41.62 | 41.62 | 183,929 |
23 May 2024 | 42.12 | 42.12 | 41.78 | 41.80 | 41.80 | 249,086 |
22 May 2024 | 42.00 | 42.16 | 41.78 | 42.12 | 42.12 | 304,777 |
21 May 2024 | 42.24 | 42.30 | 41.64 | 41.90 | 41.90 | 306,081 |
20 May 2024 | 42.50 | 42.66 | 42.24 | 42.28 | 42.28 | 145,140 |
17 May 2024 | 42.66 | 42.82 | 42.44 | 42.50 | 42.50 | 266,060 |
16 May 2024 | 41.94 | 42.96 | 41.86 | 42.66 | 42.66 | 240,841 |
15 May 2024 | 42.06 | 42.62 | 41.94 | 41.94 | 41.94 | 317,012 |
14 May 2024 | 41.96 | 42.16 | 41.74 | 42.04 | 42.04 | 370,584 |
13 May 2024 | 42.14 | 42.32 | 41.86 | 41.92 | 41.92 | 175,016 |
10 May 2024 | 42.22 | 42.70 | 42.08 | 42.14 | 42.14 | 234,912 |
08 May 2024 | 41.88 | 42.30 | 41.88 | 41.96 | 41.96 | 178,925 |
07 May 2024 | 42.34 | 42.44 | 41.84 | 41.84 | 41.84 | 272,606 |
06 May 2024 | 42.20 | 42.52 | 42.14 | 42.30 | 42.30 | 115,801 |
03 May 2024 | 42.00 | 42.94 | 42.00 | 42.18 | 42.18 | 284,824 |
02 May 2024 | 42.32 | 42.38 | 41.94 | 41.94 | 41.94 | 249,721 |
30 Apr 2024 | 42.68 | 42.70 | 42.24 | 42.32 | 42.32 | 297,079 |
29 Apr 2024 | 42.78 | 43.00 | 42.50 | 42.74 | 42.74 | 190,952 |
26 Apr 2024 | 42.72 | 43.04 | 42.58 | 42.78 | 42.78 | 348,056 |
25 Apr 2024 | 43.00 | 43.00 | 42.34 | 42.62 | 42.62 | 289,185 |
24 Apr 2024 | 43.24 | 43.24 | 42.54 | 43.00 | 43.00 | 331,502 |
23 Apr 2024 | 43.18 | 43.44 | 43.08 | 43.24 | 43.24 | 319,481 |
22 Apr 2024 | 43.56 | 43.78 | 42.56 | 43.18 | 43.18 | 498,365 |
19 Apr 2024 | 41.84 | 42.84 | 40.34 | 42.74 | 42.74 | 658,242 |
18 Apr 2024 | 40.50 | 41.02 | 40.20 | 40.94 | 40.94 | 544,236 |
17 Apr 2024 | 40.44 | 40.86 | 40.36 | 40.40 | 40.40 | 335,493 |
16 Apr 2024 | 41.00 | 41.26 | 40.18 | 40.44 | 40.44 | 339,254 |
15 Apr 2024 | 41.00 | 41.26 | 40.74 | 41.12 | 41.12 | 331,032 |
15 Apr 2024 | 1.13 Dividend | |||||
12 Apr 2024 | 42.32 | 42.66 | 42.12 | 42.16 | 41.03 | 342,042 |
11 Apr 2024 | 42.90 | 43.08 | 42.14 | 42.32 | 41.19 | 472,033 |
10 Apr 2024 | 42.72 | 43.42 | 42.70 | 42.88 | 41.73 | 437,713 |
09 Apr 2024 | 42.00 | 42.18 | 41.64 | 42.00 | 40.87 | 224,414 |
08 Apr 2024 | 43.00 | 43.02 | 41.82 | 41.92 | 40.80 | 499,813 |
05 Apr 2024 | 42.26 | 43.16 | 42.24 | 43.06 | 41.91 | 462,872 |
04 Apr 2024 | 42.20 | 42.54 | 42.00 | 42.40 | 41.26 | 372,618 |
03 Apr 2024 | 41.40 | 41.74 | 41.32 | 41.60 | 40.49 | 287,268 |
02 Apr 2024 | 41.36 | 42.14 | 41.26 | 41.48 | 40.37 | 479,938 |
28 Mar 2024 | 41.54 | 41.76 | 41.18 | 41.35 | 40.24 | 469,291 |
27 Mar 2024 | 41.50 | 42.50 | 41.13 | 41.49 | 40.38 | 655,587 |
26 Mar 2024 | 42.78 | 42.96 | 42.33 | 42.79 | 41.64 | 308,153 |
25 Mar 2024 | 42.62 | 42.82 | 42.22 | 42.78 | 41.63 | 218,216 |
22 Mar 2024 | 42.41 | 42.73 | 42.22 | 42.63 | 41.49 | 242,675 |
21 Mar 2024 | 42.55 | 42.76 | 42.32 | 42.36 | 41.22 | 252,217 |
20 Mar 2024 | 42.35 | 42.63 | 42.19 | 42.55 | 41.41 | 187,276 |
19 Mar 2024 | 42.22 | 42.36 | 42.01 | 42.25 | 41.12 | 187,567 |
18 Mar 2024 | 42.10 | 42.27 | 41.84 | 42.22 | 41.09 | 245,387 |
15 Mar 2024 | 42.01 | 42.51 | 41.99 | 42.10 | 40.97 | 543,679 |
14 Mar 2024 | 42.55 | 42.81 | 41.92 | 41.99 | 40.86 | 310,732 |
13 Mar 2024 | 42.51 | 42.71 | 42.31 | 42.47 | 41.33 | 283,511 |
12 Mar 2024 | 42.80 | 42.98 | 42.52 | 42.53 | 41.39 | 191,705 |
11 Mar 2024 | 43.04 | 43.24 | 42.74 | 42.80 | 41.65 | 245,406 |
08 Mar 2024 | 42.63 | 43.06 | 42.44 | 43.04 | 41.89 | 230,889 |
07 Mar 2024 | 42.46 | 43.12 | 42.13 | 42.63 | 41.49 | 259,653 |
06 Mar 2024 | 42.50 | 42.77 | 42.27 | 42.46 | 41.32 | 262,340 |
05 Mar 2024 | 42.33 | 42.63 | 42.18 | 42.50 | 41.36 | 188,164 |
04 Mar 2024 | 42.04 | 42.55 | 41.87 | 42.41 | 41.27 | 327,047 |
01 Mar 2024 | 41.70 | 42.25 | 41.50 | 42.04 | 40.91 | 225,543 |
29 Feb 2024 | 41.82 | 42.01 | 41.22 | 41.66 | 40.54 | 1,402,769 |
28 Feb 2024 | 42.27 | 42.43 | 41.70 | 41.81 | 40.69 | 248,819 |
27 Feb 2024 | 42.36 | 42.47 | 41.81 | 42.14 | 41.01 | 210,541 |
26 Feb 2024 | 42.80 | 43.20 | 42.34 | 42.36 | 41.22 | 222,602 |
23 Feb 2024 | 42.66 | 42.86 | 42.22 | 42.81 | 41.66 | 328,848 |
22 Feb 2024 | 42.80 | 43.14 | 42.60 | 42.60 | 41.46 | 355,054 |
21 Feb 2024 | 42.68 | 42.85 | 42.57 | 42.65 | 41.51 | 191,838 |
20 Feb 2024 | 42.29 | 42.82 | 42.15 | 42.79 | 41.64 | 187,785 |
19 Feb 2024 | 42.33 | 42.65 | 42.19 | 42.26 | 41.13 | 174,519 |
16 Feb 2024 | 41.54 | 42.34 | 41.44 | 42.34 | 41.21 | 363,207 |
15 Feb 2024 | 41.21 | 41.62 | 41.21 | 41.53 | 40.42 | 232,132 |
14 Feb 2024 | 41.46 | 41.70 | 41.11 | 41.19 | 40.09 | 236,872 |
13 Feb 2024 | 41.48 | 42.13 | 41.31 | 41.37 | 40.26 | 216,855 |
12 Feb 2024 | 40.81 | 41.60 | 40.76 | 41.35 | 40.24 | 201,035 |
09 Feb 2024 | 41.32 | 41.36 | 40.41 | 40.80 | 39.71 | 330,721 |
08 Feb 2024 | 41.49 | 41.80 | 41.39 | 41.41 | 40.30 | 304,200 |
07 Feb 2024 | 41.56 | 41.89 | 41.30 | 41.55 | 40.44 | 497,900 |
06 Feb 2024 | 41.10 | 41.74 | 40.72 | 41.72 | 40.60 | 340,074 |
05 Feb 2024 | 42.19 | 42.41 | 41.22 | 41.22 | 40.12 | 601,192 |
02 Feb 2024 | 42.97 | 43.30 | 42.19 | 42.19 | 41.06 | 198,336 |
01 Feb 2024 | 42.42 | 42.97 | 42.34 | 42.97 | 41.82 | 257,960 |
31 Jan 2024 | 42.15 | 42.54 | 41.98 | 42.25 | 41.12 | 725,590 |
30 Jan 2024 | 42.72 | 43.15 | 42.27 | 42.36 | 41.22 | 470,623 |
29 Jan 2024 | 43.33 | 43.90 | 42.25 | 42.79 | 41.64 | 764,425 |
26 Jan 2024 | 42.86 | 44.82 | 42.26 | 44.81 | 43.61 | 657,490 |
25 Jan 2024 | 43.52 | 43.71 | 43.05 | 43.66 | 42.49 | 310,146 |
24 Jan 2024 | 43.64 | 43.87 | 43.52 | 43.52 | 42.35 | 254,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |