Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 June 2024 | 53.20 | 56.70 | 53.20 | 54.40 | 54.40 | 2,402,627 |
07 June 2024 | 51.10 | 52.30 | 50.80 | 51.70 | 51.70 | 117,000 |
06 June 2024 | 51.60 | 51.90 | 50.40 | 50.90 | 50.90 | 259,000 |
05 June 2024 | 52.60 | 53.00 | 51.20 | 51.20 | 51.20 | 279,000 |
04 June 2024 | 53.20 | 53.60 | 52.30 | 52.60 | 52.60 | 155,000 |
03 June 2024 | 54.10 | 54.50 | 52.70 | 52.70 | 52.70 | 191,000 |
31 May 2024 | 52.80 | 53.50 | 52.30 | 53.40 | 53.40 | 240,000 |
30 May 2024 | 53.70 | 53.70 | 52.10 | 52.50 | 52.50 | 310,000 |
29 May 2024 | 54.50 | 55.10 | 53.40 | 53.70 | 53.70 | 413,000 |
28 May 2024 | 53.10 | 54.70 | 53.10 | 54.50 | 54.50 | 623,000 |
27 May 2024 | 52.60 | 53.50 | 52.50 | 53.10 | 53.10 | 381,000 |
24 May 2024 | 52.60 | 52.90 | 51.90 | 52.30 | 52.30 | 301,000 |
23 May 2024 | 54.80 | 55.40 | 52.60 | 52.60 | 52.60 | 543,000 |
22 May 2024 | 51.30 | 54.30 | 51.30 | 54.00 | 54.00 | 905,000 |
21 May 2024 | 50.90 | 51.30 | 50.60 | 51.20 | 51.20 | 213,000 |
20 May 2024 | 51.20 | 51.50 | 50.50 | 50.90 | 50.90 | 244,000 |
17 May 2024 | 51.20 | 51.70 | 50.40 | 50.60 | 50.60 | 279,000 |
16 May 2024 | 52.60 | 52.60 | 50.30 | 51.20 | 51.20 | 591,000 |
15 May 2024 | 51.90 | 52.70 | 51.30 | 51.70 | 51.70 | 390,000 |
14 May 2024 | 50.90 | 51.70 | 50.50 | 51.60 | 51.60 | 294,000 |
13 May 2024 | 52.20 | 52.50 | 49.80 | 50.20 | 50.20 | 469,000 |
10 May 2024 | 51.50 | 52.50 | 51.40 | 51.90 | 51.90 | 185,000 |
09 May 2024 | 51.80 | 53.90 | 51.80 | 51.90 | 51.90 | 755,000 |
08 May 2024 | 50.70 | 51.60 | 50.50 | 51.50 | 51.50 | 305,000 |
07 May 2024 | 50.40 | 51.10 | 49.55 | 50.80 | 50.80 | 185,000 |
06 May 2024 | 50.80 | 51.10 | 49.90 | 50.30 | 50.30 | 338,000 |
03 May 2024 | 48.15 | 50.90 | 48.15 | 50.20 | 50.20 | 458,000 |
02 May 2024 | 48.30 | 48.95 | 48.30 | 48.50 | 48.50 | 142,000 |
30 Apr 2024 | 48.60 | 49.10 | 48.50 | 48.80 | 48.80 | 154,000 |
29 Apr 2024 | 48.70 | 49.55 | 48.10 | 48.60 | 48.60 | 212,000 |
26 Apr 2024 | 48.75 | 49.05 | 48.45 | 48.70 | 48.70 | 218,000 |
25 Apr 2024 | 49.70 | 49.70 | 48.40 | 48.75 | 48.75 | 240,000 |
24 Apr 2024 | 48.90 | 49.80 | 48.85 | 49.80 | 49.80 | 335,000 |
23 Apr 2024 | 47.95 | 49.40 | 47.95 | 48.85 | 48.85 | 231,000 |
22 Apr 2024 | 50.10 | 50.10 | 47.50 | 47.75 | 47.75 | 595,000 |
19 Apr 2024 | 52.00 | 52.00 | 47.00 | 50.40 | 50.40 | 1,353,000 |
18 Apr 2024 | 51.60 | 52.20 | 51.00 | 51.50 | 51.50 | 377,000 |
17 Apr 2024 | 50.60 | 52.00 | 50.60 | 51.60 | 51.60 | 319,000 |
16 Apr 2024 | 51.40 | 51.80 | 50.00 | 50.60 | 50.60 | 804,000 |
15 Apr 2024 | 53.70 | 53.70 | 51.60 | 52.30 | 52.30 | 789,000 |
12 Apr 2024 | 52.60 | 54.70 | 52.20 | 53.70 | 53.70 | 1,149,000 |
11 Apr 2024 | 50.30 | 54.20 | 49.60 | 52.70 | 52.70 | 1,699,000 |
10 Apr 2024 | 49.55 | 50.40 | 49.55 | 50.40 | 50.40 | 534,000 |
09 Apr 2024 | 49.90 | 51.30 | 49.10 | 49.55 | 49.55 | 1,106,000 |
08 Apr 2024 | 48.85 | 48.90 | 48.00 | 48.50 | 48.50 | 331,000 |
03 Apr 2024 | 48.70 | 50.40 | 48.30 | 48.45 | 48.45 | 823,000 |
02 Apr 2024 | 47.35 | 50.70 | 47.35 | 48.90 | 48.90 | 1,954,000 |
01 Apr 2024 | 47.80 | 47.80 | 46.75 | 46.90 | 46.90 | 315,000 |
29 Mar 2024 | 48.45 | 48.80 | 47.80 | 47.80 | 47.80 | 141,000 |
28 Mar 2024 | 49.00 | 49.25 | 48.15 | 48.15 | 48.15 | 833,000 |
27 Mar 2024 | 47.00 | 48.60 | 46.40 | 48.20 | 48.20 | 942,000 |
26 Mar 2024 | 47.75 | 47.75 | 46.25 | 46.40 | 46.40 | 570,000 |
25 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
22 Mar 2024 | 45.00 | 47.95 | 44.95 | 47.45 | 47.45 | 875,000 |
21 Mar 2024 | 45.00 | 45.00 | 44.50 | 44.55 | 44.55 | 127,000 |
20 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
19 Mar 2024 | 44.65 | 45.80 | 44.65 | 45.40 | 45.40 | 158,000 |
18 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
15 Mar 2024 | 46.00 | 46.75 | 44.55 | 44.85 | 44.85 | 404,000 |
14 Mar 2024 | 46.10 | 46.90 | 45.40 | 46.10 | 46.10 | 597,000 |
13 Mar 2024 | 45.60 | 46.50 | 45.50 | 46.00 | 46.00 | 700,000 |
12 Mar 2024 | 44.45 | 45.85 | 44.40 | 45.45 | 45.45 | 969,000 |
11 Mar 2024 | 43.25 | 44.70 | 43.25 | 44.15 | 44.15 | 445,000 |
08 Mar 2024 | 43.40 | 45.85 | 43.20 | 43.85 | 43.85 | 1,037,000 |
07 Mar 2024 | 43.20 | 43.60 | 42.10 | 42.15 | 42.15 | 209,000 |
06 Mar 2024 | 42.00 | 43.75 | 42.00 | 43.20 | 43.20 | 244,000 |
05 Mar 2024 | 42.55 | 42.55 | 41.75 | 42.00 | 42.00 | 384,000 |
04 Mar 2024 | 43.50 | 43.50 | 42.25 | 42.35 | 42.35 | 350,000 |
01 Mar 2024 | 43.20 | 43.30 | 42.90 | 43.10 | 43.10 | 124,000 |
29 Feb 2024 | 43.50 | 43.50 | 43.10 | 43.20 | 43.20 | 120,000 |
27 Feb 2024 | 43.30 | 44.00 | 43.00 | 43.05 | 43.05 | 213,000 |
26 Feb 2024 | 43.25 | 43.70 | 43.15 | 43.30 | 43.30 | 90,000 |
23 Feb 2024 | 43.25 | 43.35 | 43.15 | 43.15 | 43.15 | 103,000 |
22 Feb 2024 | 43.45 | 43.60 | 43.00 | 43.15 | 43.15 | 182,000 |
21 Feb 2024 | 43.60 | 43.80 | 43.30 | 43.35 | 43.35 | 121,000 |
20 Feb 2024 | 44.15 | 44.55 | 43.65 | 43.80 | 43.80 | 151,000 |
19 Feb 2024 | 42.35 | 44.50 | 42.35 | 44.10 | 44.10 | 284,000 |
16 Feb 2024 | 42.35 | 42.60 | 42.20 | 42.30 | 42.30 | 249,000 |
15 Feb 2024 | 42.55 | 42.80 | 42.25 | 42.35 | 42.35 | 128,000 |
05 Feb 2024 | 42.45 | 43.50 | 41.80 | 42.45 | 42.45 | 172,000 |
02 Feb 2024 | 42.50 | 42.65 | 42.40 | 42.45 | 42.45 | 99,000 |
01 Feb 2024 | 42.65 | 42.75 | 42.40 | 42.65 | 42.65 | 139,000 |
31 Jan 2024 | 43.05 | 43.35 | 42.65 | 42.65 | 42.65 | 201,000 |
30 Jan 2024 | 43.95 | 43.95 | 43.00 | 43.10 | 43.10 | 205,000 |
29 Jan 2024 | 44.15 | 44.15 | 43.80 | 43.90 | 43.90 | 45,000 |
26 Jan 2024 | 44.50 | 44.60 | 44.10 | 44.20 | 44.20 | 56,000 |
25 Jan 2024 | 44.40 | 44.50 | 44.10 | 44.50 | 44.50 | 106,000 |
24 Jan 2024 | 44.00 | 44.30 | 44.00 | 44.30 | 44.30 | 54,000 |
23 Jan 2024 | 43.70 | 44.00 | 43.65 | 43.80 | 43.80 | 40,000 |
22 Jan 2024 | 43.75 | 44.30 | 43.65 | 43.80 | 43.80 | 46,000 |
19 Jan 2024 | 44.35 | 44.35 | 43.55 | 43.75 | 43.75 | 42,000 |
18 Jan 2024 | 43.30 | 43.90 | 43.30 | 43.50 | 43.50 | 52,000 |
17 Jan 2024 | 44.45 | 44.45 | 43.25 | 43.30 | 43.30 | 158,000 |
16 Jan 2024 | 44.90 | 44.90 | 44.00 | 44.40 | 44.40 | 296,000 |
15 Jan 2024 | 45.15 | 45.40 | 44.80 | 45.05 | 45.05 | 128,132 |
12 Jan 2024 | 45.00 | 45.25 | 44.95 | 45.10 | 45.10 | 47,000 |
11 Jan 2024 | 45.15 | 45.35 | 45.10 | 45.20 | 45.20 | 84,000 |
10 Jan 2024 | 45.60 | 45.60 | 45.00 | 45.05 | 45.05 | 219,000 |
09 Jan 2024 | 46.00 | 46.15 | 45.30 | 45.55 | 45.55 | 160,000 |
08 Jan 2024 | 47.05 | 47.25 | 45.90 | 45.90 | 45.90 | 211,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |