Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 48.43 | 49.15 | 47.52 | 48.41 | 48.41 | 849,577 |
13 Jun 2024 | 48.63 | 49.10 | 47.70 | 48.18 | 48.18 | 379,139 |
12 Jun 2024 | 49.50 | 49.55 | 46.80 | 48.77 | 48.77 | 615,716 |
11 Jun 2024 | 48.54 | 49.00 | 47.91 | 48.80 | 48.80 | 654,772 |
10 Jun 2024 | 48.87 | 50.24 | 48.52 | 48.92 | 48.92 | 436,283 |
07 Jun 2024 | 49.22 | 50.32 | 47.82 | 48.66 | 48.66 | 791,784 |
06 Jun 2024 | 50.54 | 51.81 | 49.02 | 49.40 | 49.40 | 1,004,585 |
05 Jun 2024 | 49.93 | 51.99 | 49.65 | 51.10 | 51.10 | 1,442,724 |
04 Jun 2024 | 49.79 | 51.12 | 49.25 | 50.00 | 50.00 | 3,509,950 |
03 Jun 2024 | 53.00 | 53.00 | 47.78 | 48.06 | 48.06 | 1,374,779 |
31 May 2024 | 53.56 | 53.80 | 52.50 | 53.60 | 53.60 | 9,741,711 |
30 May 2024 | 52.65 | 53.89 | 52.21 | 53.39 | 53.39 | 1,128,081 |
29 May 2024 | 51.66 | 53.00 | 51.51 | 52.65 | 52.65 | 1,193,495 |
28 May 2024 | 51.51 | 52.45 | 51.51 | 51.87 | 51.87 | 591,636 |
27 May 2024 | 52.05 | 53.00 | 51.72 | 52.90 | 52.90 | 119,303 |
24 May 2024 | 52.20 | 52.35 | 51.51 | 52.14 | 52.14 | 864,909 |
23 May 2024 | 52.51 | 53.50 | 52.34 | 52.34 | 52.34 | 449,742 |
22 May 2024 | 51.59 | 53.65 | 51.59 | 52.93 | 52.93 | 768,223 |
21 May 2024 | 55.65 | 55.65 | 51.20 | 51.64 | 51.64 | 1,679,014 |
21 May 2024 | 3.08 Dividend | |||||
20 May 2024 | 54.60 | 56.42 | 54.60 | 56.33 | 53.25 | 721,072 |
17 May 2024 | 54.00 | 54.61 | 54.00 | 54.35 | 51.38 | 492,716 |
16 May 2024 | 54.13 | 54.48 | 53.74 | 54.06 | 51.10 | 805,146 |
15 May 2024 | 51.70 | 54.50 | 51.35 | 54.12 | 51.16 | 1,778,058 |
14 May 2024 | 53.30 | 53.30 | 50.23 | 51.21 | 48.41 | 949,260 |
13 May 2024 | 53.34 | 54.44 | 52.57 | 52.92 | 50.03 | 850,603 |
10 May 2024 | 53.08 | 54.62 | 52.83 | 53.10 | 50.20 | 911,697 |
09 May 2024 | 51.04 | 53.58 | 50.64 | 52.85 | 49.96 | 788,646 |
08 May 2024 | 51.04 | 52.43 | 50.29 | 51.41 | 48.60 | 1,316,058 |
07 May 2024 | 52.00 | 52.00 | 50.63 | 50.80 | 48.02 | 584,424 |
06 May 2024 | 50.44 | 51.88 | 50.00 | 51.57 | 48.75 | 565,510 |
03 May 2024 | 50.60 | 51.31 | 50.09 | 50.41 | 47.65 | 930,628 |
02 May 2024 | 50.74 | 51.21 | 49.60 | 50.59 | 47.82 | 5,388,543 |
30 Apr 2024 | 50.52 | 50.94 | 49.51 | 50.00 | 47.27 | 345,450 |
29 Apr 2024 | 50.90 | 51.50 | 50.20 | 50.50 | 47.74 | 966,685 |
26 Apr 2024 | 49.30 | 51.56 | 48.80 | 50.80 | 48.02 | 520,690 |
25 Apr 2024 | 49.51 | 50.10 | 48.99 | 49.20 | 46.51 | 856,356 |
24 Apr 2024 | 49.43 | 51.17 | 49.05 | 50.60 | 47.83 | 1,436,182 |
23 Apr 2024 | 49.26 | 50.00 | 48.76 | 49.33 | 46.63 | 856,739 |
22 Apr 2024 | 48.34 | 49.75 | 48.05 | 49.00 | 46.32 | 1,261,290 |
19 Apr 2024 | 49.91 | 49.91 | 48.33 | 48.85 | 46.18 | 417,180 |
18 Apr 2024 | 49.01 | 50.17 | 48.08 | 49.12 | 46.43 | 731,065 |
17 Apr 2024 | 49.95 | 50.04 | 48.59 | 49.01 | 46.33 | 818,741 |
16 Apr 2024 | 48.79 | 50.17 | 48.57 | 49.69 | 46.97 | 835,401 |
15 Apr 2024 | 48.95 | 49.79 | 48.59 | 48.59 | 45.93 | 429,945 |
12 Apr 2024 | 48.89 | 49.94 | 48.71 | 49.10 | 46.42 | 786,723 |
11 Apr 2024 | 51.92 | 51.92 | 48.52 | 48.80 | 46.13 | 752,254 |
10 Apr 2024 | 50.37 | 52.18 | 48.03 | 51.43 | 48.62 | 822,652 |
09 Apr 2024 | 51.85 | 51.98 | 50.49 | 51.50 | 48.68 | 1,330,055 |
08 Apr 2024 | 49.77 | 52.00 | 49.55 | 52.00 | 49.16 | 475,934 |
05 Apr 2024 | 49.32 | 51.31 | 48.56 | 49.50 | 46.79 | 8,928,799 |
04 Apr 2024 | 49.50 | 50.16 | 46.70 | 49.70 | 46.98 | 1,432,346 |
03 Apr 2024 | 48.69 | 49.98 | 48.66 | 49.65 | 46.94 | 569,076 |
02 Apr 2024 | 48.45 | 49.48 | 47.34 | 48.47 | 45.82 | 995,863 |
01 Apr 2024 | 46.96 | 49.73 | 46.03 | 48.71 | 46.05 | 695,809 |
27 Mar 2024 | 47.34 | 48.32 | 46.12 | 46.20 | 43.67 | 655,241 |
26 Mar 2024 | 48.66 | 49.20 | 47.62 | 47.88 | 45.26 | 650,861 |
25 Mar 2024 | 49.24 | 49.31 | 48.35 | 48.50 | 45.85 | 232,089 |
22 Mar 2024 | 48.40 | 49.23 | 48.37 | 49.00 | 46.32 | 372,719 |
21 Mar 2024 | 48.93 | 48.93 | 48.16 | 48.54 | 45.89 | 149,831 |
20 Mar 2024 | 47.90 | 48.92 | 47.74 | 48.86 | 46.19 | 659,508 |
19 Mar 2024 | 48.07 | 48.49 | 47.10 | 47.90 | 45.28 | 461,834 |
15 Mar 2024 | 47.31 | 48.46 | 47.31 | 48.14 | 45.51 | 10,657,438 |
14 Mar 2024 | 47.01 | 47.63 | 46.63 | 47.20 | 44.62 | 577,170 |
13 Mar 2024 | 47.29 | 47.40 | 46.77 | 47.02 | 44.45 | 777,901 |
12 Mar 2024 | 47.83 | 47.83 | 47.13 | 47.29 | 44.70 | 647,018 |
11 Mar 2024 | 47.97 | 47.97 | 47.49 | 47.54 | 44.94 | 412,901 |
08 Mar 2024 | 46.90 | 47.94 | 46.90 | 47.43 | 44.84 | 605,894 |
07 Mar 2024 | 47.68 | 48.00 | 47.05 | 47.53 | 44.93 | 942,400 |
06 Mar 2024 | 47.05 | 47.93 | 47.00 | 47.66 | 45.05 | 1,584,291 |
05 Mar 2024 | 48.00 | 48.00 | 46.79 | 47.03 | 44.46 | 2,728,784 |
04 Mar 2024 | 45.00 | 47.31 | 45.00 | 47.02 | 44.45 | 1,298,964 |
01 Mar 2024 | 45.40 | 45.73 | 44.21 | 44.99 | 42.53 | 1,189,443 |
29 Feb 2024 | 43.16 | 44.28 | 43.16 | 43.75 | 41.36 | 2,143,384 |
28 Feb 2024 | 43.08 | 43.58 | 42.50 | 43.58 | 41.20 | 577,919 |
27 Feb 2024 | 44.22 | 44.22 | 42.90 | 43.16 | 40.80 | 1,563,014 |
26 Feb 2024 | 45.73 | 45.98 | 44.00 | 44.02 | 41.61 | 2,113,355 |
23 Feb 2024 | 43.70 | 45.99 | 43.70 | 45.48 | 42.99 | 334,721 |
22 Feb 2024 | 45.66 | 46.49 | 42.72 | 43.86 | 41.46 | 3,701,577 |
21 Feb 2024 | 46.10 | 46.76 | 45.03 | 46.00 | 43.48 | 1,435,180 |
20 Feb 2024 | 47.18 | 47.32 | 46.18 | 46.39 | 43.85 | 826,560 |
19 Feb 2024 | 46.90 | 47.55 | 46.29 | 47.18 | 44.60 | 133,119 |
16 Feb 2024 | 43.56 | 46.90 | 43.54 | 46.28 | 43.75 | 1,075,274 |
15 Feb 2024 | 40.30 | 43.68 | 40.02 | 43.56 | 41.18 | 997,711 |
14 Feb 2024 | 40.75 | 40.77 | 39.85 | 40.03 | 37.84 | 175,682 |
13 Feb 2024 | 39.67 | 41.43 | 39.47 | 40.93 | 38.69 | 852,218 |
12 Feb 2024 | 40.78 | 40.90 | 39.51 | 39.66 | 37.49 | 287,819 |
09 Feb 2024 | 42.15 | 42.15 | 39.82 | 40.49 | 38.28 | 1,039,470 |
08 Feb 2024 | 42.81 | 43.35 | 41.67 | 41.95 | 39.66 | 463,112 |
07 Feb 2024 | 43.03 | 43.55 | 42.24 | 42.69 | 40.36 | 485,321 |
06 Feb 2024 | 42.16 | 43.65 | 41.97 | 42.75 | 40.41 | 935,437 |
02 Feb 2024 | 43.57 | 43.57 | 41.46 | 42.00 | 39.70 | 426,981 |
01 Feb 2024 | 44.04 | 46.15 | 43.05 | 43.67 | 41.28 | 1,115,413 |
31 Jan 2024 | 44.40 | 44.69 | 43.40 | 44.00 | 41.59 | 1,789,052 |
30 Jan 2024 | 44.83 | 45.25 | 42.51 | 44.45 | 42.02 | 1,303,945 |
29 Jan 2024 | 46.52 | 47.08 | 44.06 | 44.58 | 42.14 | 1,016,316 |
26 Jan 2024 | 47.28 | 47.35 | 46.30 | 46.78 | 44.22 | 1,288,755 |
25 Jan 2024 | 44.48 | 47.41 | 43.74 | 47.28 | 44.69 | 1,645,331 |
24 Jan 2024 | 43.26 | 44.79 | 43.26 | 44.06 | 41.65 | 536,921 |
23 Jan 2024 | 43.07 | 43.86 | 42.14 | 43.50 | 41.12 | 964,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |