Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 44.27 | 44.55 | 43.18 | 43.27 | 43.27 | 113,500 |
17 Jun 2024 | 43.50 | 44.60 | 43.50 | 44.18 | 44.18 | 89,800 |
14 Jun 2024 | 43.01 | 44.28 | 43.01 | 43.87 | 43.87 | 79,500 |
13 Jun 2024 | 42.70 | 43.50 | 42.68 | 43.44 | 43.44 | 186,900 |
12 Jun 2024 | 43.46 | 43.54 | 42.62 | 42.99 | 42.99 | 160,500 |
11 Jun 2024 | 42.81 | 43.11 | 42.10 | 43.04 | 43.04 | 86,200 |
10 Jun 2024 | 43.56 | 43.56 | 42.55 | 42.81 | 42.81 | 77,400 |
07 Jun 2024 | 43.50 | 44.37 | 43.50 | 43.65 | 43.65 | 84,800 |
07 Jun 2024 | 0.218 Dividend | |||||
06 Jun 2024 | 43.38 | 44.49 | 43.38 | 43.89 | 43.67 | 111,900 |
05 Jun 2024 | 46.28 | 46.28 | 42.76 | 43.28 | 43.07 | 196,000 |
04 Jun 2024 | 45.60 | 46.03 | 45.49 | 45.72 | 45.49 | 73,000 |
03 Jun 2024 | 46.01 | 46.40 | 45.50 | 45.99 | 45.76 | 82,900 |
31 May 2024 | 44.44 | 45.89 | 44.08 | 45.80 | 45.57 | 159,400 |
30 May 2024 | 44.89 | 44.95 | 44.42 | 44.53 | 44.31 | 110,300 |
29 May 2024 | 45.13 | 45.13 | 44.58 | 44.66 | 44.44 | 76,800 |
28 May 2024 | 46.22 | 46.22 | 44.49 | 45.24 | 45.02 | 114,700 |
24 May 2024 | 46.90 | 46.96 | 45.85 | 45.89 | 45.66 | 90,600 |
23 May 2024 | 47.28 | 47.28 | 45.32 | 46.51 | 46.28 | 88,400 |
22 May 2024 | 48.13 | 48.18 | 47.44 | 47.50 | 47.26 | 53,600 |
21 May 2024 | 47.81 | 48.21 | 47.51 | 48.12 | 47.88 | 80,400 |
20 May 2024 | 49.00 | 49.00 | 47.82 | 47.95 | 47.71 | 41,500 |
17 May 2024 | 49.60 | 49.60 | 48.91 | 49.31 | 49.07 | 20,900 |
16 May 2024 | 48.98 | 49.59 | 48.47 | 49.53 | 49.28 | 23,700 |
15 May 2024 | 49.52 | 49.52 | 48.35 | 48.66 | 48.42 | 53,600 |
14 May 2024 | 50.27 | 50.31 | 48.98 | 49.56 | 49.31 | 26,600 |
13 May 2024 | 50.06 | 50.22 | 49.77 | 49.91 | 49.66 | 34,000 |
10 May 2024 | 49.49 | 50.05 | 49.40 | 50.05 | 49.80 | 24,500 |
09 May 2024 | 48.62 | 49.28 | 48.62 | 49.21 | 48.97 | 19,200 |
08 May 2024 | 48.52 | 48.58 | 47.92 | 48.52 | 48.28 | 39,900 |
07 May 2024 | 47.99 | 48.67 | 47.99 | 48.67 | 48.43 | 44,300 |
06 May 2024 | 49.20 | 49.20 | 47.91 | 47.94 | 47.70 | 39,400 |
03 May 2024 | 48.81 | 49.55 | 48.64 | 48.85 | 48.61 | 38,000 |
02 May 2024 | 48.46 | 48.85 | 48.34 | 48.43 | 48.19 | 62,300 |
01 May 2024 | 49.24 | 49.24 | 48.35 | 48.36 | 48.12 | 71,800 |
30 Apr 2024 | 49.91 | 49.91 | 48.92 | 49.07 | 48.83 | 33,900 |
29 Apr 2024 | 49.51 | 50.10 | 49.51 | 49.97 | 49.72 | 34,300 |
26 Apr 2024 | 49.38 | 49.76 | 49.35 | 49.46 | 49.21 | 41,900 |
25 Apr 2024 | 49.97 | 50.07 | 49.23 | 49.50 | 49.25 | 53,300 |
24 Apr 2024 | 50.75 | 50.75 | 49.86 | 50.29 | 50.04 | 87,200 |
23 Apr 2024 | 50.67 | 50.84 | 50.40 | 50.75 | 50.50 | 45,700 |
22 Apr 2024 | 50.75 | 50.75 | 50.18 | 50.51 | 50.26 | 36,400 |
19 Apr 2024 | 50.46 | 50.79 | 50.42 | 50.43 | 50.18 | 33,700 |
18 Apr 2024 | 50.85 | 50.85 | 50.15 | 50.30 | 50.05 | 35,300 |
17 Apr 2024 | 50.36 | 50.57 | 50.17 | 50.44 | 50.19 | 33,900 |
16 Apr 2024 | 50.63 | 50.63 | 49.82 | 49.91 | 49.66 | 37,900 |
15 Apr 2024 | 51.21 | 51.23 | 50.47 | 50.60 | 50.35 | 52,200 |
12 Apr 2024 | 51.57 | 51.57 | 50.57 | 50.78 | 50.53 | 57,400 |
11 Apr 2024 | 51.50 | 52.10 | 51.47 | 51.74 | 51.48 | 44,300 |
10 Apr 2024 | 52.00 | 52.00 | 51.19 | 51.43 | 51.17 | 35,400 |
09 Apr 2024 | 52.41 | 52.61 | 52.13 | 52.31 | 52.05 | 33,600 |
08 Apr 2024 | 52.24 | 52.76 | 52.13 | 52.14 | 51.88 | 64,500 |
05 Apr 2024 | 52.41 | 52.60 | 52.10 | 52.45 | 52.19 | 40,200 |
04 Apr 2024 | 53.23 | 53.39 | 52.63 | 52.82 | 52.56 | 42,200 |
03 Apr 2024 | 52.25 | 53.06 | 52.10 | 52.87 | 52.61 | 54,300 |
02 Apr 2024 | 52.28 | 52.64 | 51.80 | 52.20 | 51.94 | 60,300 |
01 Apr 2024 | 53.35 | 53.35 | 52.32 | 52.36 | 52.10 | 62,100 |
28 Mar 2024 | 52.97 | 53.45 | 52.74 | 52.95 | 52.69 | 35,700 |
27 Mar 2024 | 52.44 | 53.12 | 52.38 | 53.07 | 52.81 | 35,000 |
26 Mar 2024 | 52.21 | 52.30 | 51.77 | 52.08 | 51.82 | 40,200 |
25 Mar 2024 | 51.85 | 52.17 | 51.52 | 51.91 | 51.65 | 60,400 |
22 Mar 2024 | 52.90 | 52.97 | 51.98 | 51.99 | 51.73 | 76,800 |
21 Mar 2024 | 53.81 | 54.00 | 52.85 | 52.87 | 52.61 | 64,100 |
20 Mar 2024 | 53.71 | 53.89 | 53.21 | 53.62 | 53.35 | 95,700 |
19 Mar 2024 | 53.74 | 54.00 | 53.07 | 53.53 | 53.26 | 74,600 |
18 Mar 2024 | 55.10 | 55.10 | 53.65 | 53.70 | 53.43 | 98,300 |
15 Mar 2024 | 54.96 | 55.40 | 54.36 | 55.03 | 54.76 | 108,000 |
14 Mar 2024 | 56.04 | 56.04 | 54.50 | 54.60 | 54.33 | 107,500 |
13 Mar 2024 | 55.51 | 55.99 | 55.46 | 55.76 | 55.48 | 69,600 |
12 Mar 2024 | 56.46 | 56.46 | 55.37 | 55.70 | 55.42 | 52,000 |
11 Mar 2024 | 55.82 | 56.36 | 55.61 | 56.17 | 55.89 | 65,400 |
08 Mar 2024 | 55.90 | 55.97 | 55.21 | 55.60 | 55.32 | 60,900 |
07 Mar 2024 | 57.06 | 57.06 | 55.05 | 55.56 | 55.28 | 68,200 |
07 Mar 2024 | 0.218 Dividend | |||||
06 Mar 2024 | 56.64 | 56.81 | 54.96 | 56.68 | 56.18 | 69,300 |
05 Mar 2024 | 60.16 | 61.32 | 60.16 | 61.10 | 60.56 | 67,600 |
04 Mar 2024 | 60.36 | 60.95 | 60.35 | 60.55 | 60.02 | 25,100 |
01 Mar 2024 | 60.41 | 61.08 | 59.68 | 60.68 | 60.15 | 32,300 |
29 Feb 2024 | 59.36 | 60.15 | 59.15 | 59.94 | 59.41 | 67,400 |
28 Feb 2024 | 58.46 | 59.79 | 58.46 | 59.51 | 58.99 | 44,700 |
27 Feb 2024 | 58.43 | 58.90 | 58.30 | 58.87 | 58.35 | 19,700 |
26 Feb 2024 | 58.98 | 58.98 | 57.67 | 58.23 | 57.72 | 50,700 |
23 Feb 2024 | 58.69 | 59.29 | 58.66 | 58.79 | 58.27 | 41,500 |
22 Feb 2024 | 59.35 | 59.61 | 58.86 | 58.88 | 58.36 | 28,600 |
21 Feb 2024 | 60.03 | 60.16 | 59.55 | 59.94 | 59.41 | 17,400 |
20 Feb 2024 | 58.48 | 60.09 | 58.48 | 59.71 | 59.18 | 27,200 |
16 Feb 2024 | 60.01 | 60.32 | 58.79 | 59.03 | 58.51 | 31,300 |
15 Feb 2024 | 59.32 | 59.60 | 59.04 | 59.31 | 58.79 | 42,900 |
14 Feb 2024 | 58.38 | 58.86 | 57.84 | 58.85 | 58.33 | 33,800 |
13 Feb 2024 | 58.70 | 58.84 | 57.56 | 58.09 | 57.58 | 39,400 |
12 Feb 2024 | 58.58 | 59.55 | 58.35 | 59.31 | 58.79 | 36,400 |
09 Feb 2024 | 58.32 | 58.39 | 57.88 | 58.27 | 57.76 | 31,900 |
08 Feb 2024 | 58.64 | 59.01 | 58.20 | 58.56 | 58.05 | 54,800 |
07 Feb 2024 | 58.57 | 58.65 | 57.93 | 58.64 | 58.12 | 85,000 |
06 Feb 2024 | 57.89 | 58.38 | 57.78 | 58.27 | 57.76 | 30,500 |
05 Feb 2024 | 58.20 | 58.20 | 56.95 | 57.66 | 57.15 | 42,500 |
02 Feb 2024 | 58.63 | 58.63 | 57.64 | 58.35 | 57.84 | 30,700 |
01 Feb 2024 | 56.92 | 58.71 | 56.67 | 58.69 | 58.17 | 24,600 |
31 Jan 2024 | 57.91 | 57.93 | 56.22 | 56.37 | 55.87 | 69,400 |
30 Jan 2024 | 57.77 | 58.24 | 57.51 | 57.79 | 57.28 | 37,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |