Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 42.03 | 42.20 | 41.43 | 42.06 | 42.06 | 256,500 |
13 June 2024 | 42.82 | 42.82 | 42.19 | 42.43 | 42.43 | 194,000 |
12 June 2024 | 43.66 | 43.93 | 42.97 | 43.09 | 43.09 | 260,300 |
11 June 2024 | 42.82 | 43.95 | 41.98 | 42.57 | 42.57 | 301,700 |
10 June 2024 | 42.52 | 43.39 | 41.89 | 43.33 | 43.33 | 420,900 |
07 June 2024 | 42.93 | 43.38 | 42.83 | 43.03 | 43.03 | 284,900 |
07 June 2024 | 0.125 Dividend | |||||
06 June 2024 | 43.25 | 43.74 | 43.10 | 43.49 | 43.37 | 328,600 |
05 June 2024 | 43.70 | 43.89 | 43.10 | 43.75 | 43.62 | 171,200 |
04 June 2024 | 43.04 | 44.27 | 43.04 | 43.39 | 43.27 | 302,800 |
03 June 2024 | 43.55 | 43.56 | 42.72 | 43.14 | 43.02 | 273,600 |
31 May 2024 | 42.87 | 43.40 | 42.71 | 43.15 | 43.03 | 413,700 |
30 May 2024 | 42.67 | 42.96 | 42.30 | 42.67 | 42.55 | 215,400 |
29 May 2024 | 42.33 | 42.77 | 42.24 | 42.37 | 42.25 | 272,600 |
28 May 2024 | 43.19 | 43.42 | 42.72 | 42.82 | 42.70 | 257,300 |
24 May 2024 | 42.68 | 43.26 | 42.42 | 43.21 | 43.09 | 282,100 |
23 May 2024 | 42.92 | 42.99 | 41.80 | 42.32 | 42.20 | 344,900 |
22 May 2024 | 41.90 | 43.14 | 41.76 | 42.98 | 42.86 | 375,800 |
21 May 2024 | 42.39 | 42.71 | 41.72 | 42.10 | 41.98 | 308,600 |
20 May 2024 | 42.95 | 43.07 | 42.53 | 42.57 | 42.45 | 237,300 |
17 May 2024 | 43.16 | 43.23 | 42.82 | 42.92 | 42.80 | 290,100 |
16 May 2024 | 43.75 | 43.95 | 42.79 | 43.28 | 43.16 | 465,500 |
15 May 2024 | 44.20 | 44.33 | 43.66 | 43.68 | 43.55 | 331,100 |
14 May 2024 | 44.19 | 44.25 | 43.33 | 43.60 | 43.47 | 352,600 |
13 May 2024 | 44.19 | 44.35 | 43.50 | 43.67 | 43.54 | 319,900 |
10 May 2024 | 43.86 | 43.91 | 43.61 | 43.79 | 43.66 | 257,200 |
09 May 2024 | 43.21 | 43.93 | 43.02 | 43.87 | 43.74 | 531,000 |
08 May 2024 | 42.46 | 43.45 | 42.46 | 43.36 | 43.24 | 276,500 |
07 May 2024 | 43.06 | 43.47 | 42.80 | 42.85 | 42.73 | 439,700 |
06 May 2024 | 42.86 | 43.05 | 42.67 | 42.93 | 42.81 | 274,600 |
03 May 2024 | 42.81 | 42.87 | 41.97 | 42.54 | 42.42 | 429,400 |
02 May 2024 | 41.69 | 42.61 | 41.57 | 42.28 | 42.16 | 513,100 |
01 May 2024 | 40.27 | 41.36 | 39.97 | 41.02 | 40.90 | 515,200 |
30 Apr 2024 | 40.39 | 40.40 | 39.89 | 40.22 | 40.10 | 420,000 |
29 Apr 2024 | 39.96 | 40.77 | 39.96 | 40.50 | 40.38 | 494,100 |
26 Apr 2024 | 39.54 | 41.14 | 38.85 | 39.93 | 39.82 | 569,400 |
25 Apr 2024 | 39.95 | 40.65 | 39.69 | 40.19 | 40.07 | 418,200 |
24 Apr 2024 | 40.03 | 40.38 | 39.41 | 39.99 | 39.88 | 379,500 |
23 Apr 2024 | 39.73 | 40.77 | 39.06 | 40.34 | 40.22 | 467,600 |
22 Apr 2024 | 40.11 | 40.30 | 39.67 | 39.83 | 39.72 | 356,500 |
19 Apr 2024 | 38.77 | 40.04 | 38.77 | 39.80 | 39.69 | 494,500 |
18 Apr 2024 | 39.16 | 39.42 | 38.59 | 38.74 | 38.63 | 613,500 |
17 Apr 2024 | 39.90 | 40.69 | 38.87 | 39.05 | 38.94 | 458,900 |
16 Apr 2024 | 40.59 | 40.87 | 40.08 | 40.78 | 40.66 | 461,000 |
15 Apr 2024 | 40.75 | 41.00 | 40.31 | 40.64 | 40.52 | 305,600 |
12 Apr 2024 | 40.99 | 41.11 | 40.42 | 40.92 | 40.80 | 483,500 |
11 Apr 2024 | 41.46 | 41.78 | 41.29 | 41.32 | 41.20 | 295,200 |
10 Apr 2024 | 42.07 | 42.10 | 40.79 | 41.35 | 41.23 | 365,100 |
09 Apr 2024 | 42.99 | 43.24 | 42.34 | 42.84 | 42.72 | 329,500 |
08 Apr 2024 | 42.74 | 43.40 | 42.71 | 43.01 | 42.89 | 312,800 |
05 Apr 2024 | 41.42 | 42.48 | 41.40 | 42.40 | 42.28 | 343,500 |
04 Apr 2024 | 41.80 | 42.76 | 41.71 | 41.73 | 41.61 | 377,800 |
03 Apr 2024 | 41.16 | 41.85 | 41.16 | 41.80 | 41.68 | 248,800 |
02 Apr 2024 | 41.55 | 41.55 | 40.73 | 41.16 | 41.04 | 415,800 |
01 Apr 2024 | 42.97 | 42.97 | 41.59 | 41.81 | 41.69 | 324,800 |
28 Mar 2024 | 43.00 | 43.71 | 42.75 | 43.22 | 43.10 | 355,800 |
27 Mar 2024 | 41.73 | 42.99 | 41.60 | 42.95 | 42.83 | 337,700 |
26 Mar 2024 | 41.62 | 41.65 | 41.09 | 41.38 | 41.26 | 234,600 |
25 Mar 2024 | 41.59 | 41.92 | 41.10 | 41.25 | 41.13 | 232,500 |
22 Mar 2024 | 42.33 | 42.43 | 41.52 | 41.62 | 41.50 | 266,300 |
21 Mar 2024 | 41.48 | 42.25 | 41.40 | 42.11 | 41.99 | 352,800 |
20 Mar 2024 | 40.78 | 41.66 | 40.65 | 41.50 | 41.38 | 352,100 |
19 Mar 2024 | 40.77 | 41.52 | 40.52 | 40.97 | 40.85 | 357,700 |
18 Mar 2024 | 41.10 | 41.90 | 40.73 | 40.82 | 40.70 | 471,400 |
15 Mar 2024 | 41.14 | 41.96 | 40.88 | 41.24 | 41.12 | 1,294,400 |
14 Mar 2024 | 42.16 | 42.31 | 41.14 | 41.33 | 41.21 | 491,100 |
13 Mar 2024 | 42.20 | 42.59 | 42.02 | 42.28 | 42.16 | 297,900 |
12 Mar 2024 | 42.11 | 42.44 | 41.83 | 42.35 | 42.23 | 505,800 |
11 Mar 2024 | 42.24 | 42.43 | 41.98 | 42.20 | 42.08 | 258,000 |
08 Mar 2024 | 43.17 | 43.50 | 42.32 | 42.52 | 42.40 | 268,200 |
07 Mar 2024 | 42.76 | 43.11 | 42.20 | 42.75 | 42.63 | 316,700 |
07 Mar 2024 | 0.125 Dividend | |||||
06 Mar 2024 | 42.76 | 43.00 | 42.47 | 42.59 | 42.34 | 426,300 |
05 Mar 2024 | 42.19 | 43.02 | 42.12 | 42.21 | 41.97 | 489,800 |
04 Mar 2024 | 42.77 | 43.55 | 42.30 | 42.36 | 42.11 | 688,100 |
01 Mar 2024 | 42.83 | 42.83 | 41.61 | 42.18 | 41.94 | 1,210,400 |
29 Feb 2024 | 43.98 | 44.18 | 42.30 | 42.53 | 42.28 | 2,287,400 |
28 Feb 2024 | 43.63 | 43.93 | 43.17 | 43.42 | 43.17 | 334,200 |
27 Feb 2024 | 43.98 | 44.45 | 43.70 | 44.09 | 43.83 | 377,900 |
26 Feb 2024 | 44.14 | 44.61 | 43.71 | 43.72 | 43.47 | 345,000 |
23 Feb 2024 | 44.06 | 44.71 | 43.82 | 44.45 | 44.19 | 414,900 |
22 Feb 2024 | 43.58 | 44.23 | 43.42 | 43.93 | 43.68 | 521,300 |
21 Feb 2024 | 43.01 | 43.73 | 43.01 | 43.67 | 43.42 | 375,600 |
20 Feb 2024 | 43.92 | 43.92 | 42.91 | 42.97 | 42.72 | 488,800 |
16 Feb 2024 | 45.31 | 45.58 | 44.41 | 44.51 | 44.25 | 537,700 |
15 Feb 2024 | 44.89 | 45.96 | 44.89 | 45.51 | 45.25 | 490,900 |
14 Feb 2024 | 45.14 | 45.33 | 44.51 | 44.71 | 44.45 | 460,000 |
13 Feb 2024 | 44.43 | 45.54 | 44.26 | 44.81 | 44.55 | 674,800 |
12 Feb 2024 | 45.14 | 46.42 | 45.14 | 45.88 | 45.61 | 473,400 |
09 Feb 2024 | 44.46 | 45.91 | 44.00 | 44.99 | 44.73 | 407,000 |
08 Feb 2024 | 43.80 | 44.60 | 43.37 | 44.34 | 44.08 | 443,800 |
07 Feb 2024 | 44.65 | 44.79 | 43.85 | 44.01 | 43.75 | 580,000 |
06 Feb 2024 | 43.16 | 44.75 | 43.09 | 44.41 | 44.15 | 619,900 |
05 Feb 2024 | 43.89 | 43.90 | 42.64 | 43.21 | 42.96 | 1,029,800 |
02 Feb 2024 | 44.70 | 45.66 | 42.54 | 44.34 | 44.08 | 898,200 |
01 Feb 2024 | 45.20 | 45.58 | 43.98 | 45.19 | 44.93 | 926,300 |
31 Jan 2024 | 45.81 | 46.68 | 45.21 | 45.28 | 45.02 | 571,100 |
30 Jan 2024 | 45.37 | 45.75 | 44.48 | 45.62 | 45.36 | 508,900 |
29 Jan 2024 | 46.07 | 47.24 | 44.95 | 45.58 | 45.32 | 450,100 |
29 Jan 2024 | 2:1 Stock split | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |