Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 46.97 | 47.00 | 46.82 | 46.95 | 46.95 | 8,400 |
20 Jun 2024 | 47.00 | 47.30 | 46.91 | 46.99 | 46.99 | 16,400 |
18 Jun 2024 | 47.20 | 47.34 | 47.09 | 47.14 | 47.14 | 30,300 |
17 Jun 2024 | 46.40 | 47.06 | 46.40 | 47.06 | 47.06 | 12,600 |
14 Jun 2024 | 46.90 | 46.90 | 46.42 | 46.57 | 46.57 | 25,500 |
13 Jun 2024 | 47.11 | 47.37 | 47.08 | 47.34 | 47.34 | 6,400 |
12 Jun 2024 | 48.19 | 48.58 | 47.70 | 47.70 | 47.70 | 17,100 |
11 Jun 2024 | 47.07 | 47.21 | 46.86 | 47.18 | 47.18 | 27,800 |
10 Jun 2024 | 47.06 | 47.40 | 47.06 | 47.36 | 47.36 | 16,300 |
07 Jun 2024 | 47.40 | 47.64 | 47.22 | 47.33 | 47.33 | 72,200 |
06 Jun 2024 | 47.98 | 47.98 | 47.62 | 47.83 | 47.83 | 19,200 |
05 Jun 2024 | 48.17 | 48.19 | 47.83 | 48.17 | 48.17 | 125,800 |
04 Jun 2024 | 48.28 | 48.28 | 47.83 | 47.87 | 47.87 | 21,600 |
03 Jun 2024 | 49.25 | 49.25 | 48.39 | 48.65 | 48.65 | 11,200 |
31 May 2024 | 48.43 | 48.98 | 48.43 | 48.89 | 48.89 | 19,200 |
30 May 2024 | 47.75 | 48.28 | 47.75 | 48.26 | 48.26 | 17,900 |
29 May 2024 | 47.65 | 47.82 | 47.55 | 47.61 | 47.61 | 21,600 |
28 May 2024 | 48.67 | 48.67 | 48.11 | 48.25 | 48.25 | 23,200 |
24 May 2024 | 48.30 | 48.47 | 48.12 | 48.47 | 48.47 | 21,600 |
24 May 2024 | 0.075 Dividend | |||||
23 May 2024 | 48.72 | 48.72 | 47.85 | 47.96 | 47.88 | 21,800 |
22 May 2024 | 48.94 | 48.94 | 48.42 | 48.59 | 48.51 | 8,900 |
21 May 2024 | 49.05 | 49.09 | 48.93 | 49.06 | 48.98 | 19,900 |
20 May 2024 | 49.25 | 49.43 | 49.13 | 49.13 | 49.05 | 13,800 |
17 May 2024 | 49.23 | 49.27 | 49.13 | 49.27 | 49.19 | 9,800 |
16 May 2024 | 49.35 | 49.35 | 49.18 | 49.22 | 49.14 | 31,900 |
15 May 2024 | 49.56 | 49.56 | 49.25 | 49.42 | 49.34 | 14,100 |
14 May 2024 | 49.33 | 49.33 | 49.07 | 49.25 | 49.17 | 23,000 |
13 May 2024 | 49.02 | 49.16 | 48.80 | 48.80 | 48.72 | 13,800 |
10 May 2024 | 49.13 | 49.13 | 48.58 | 48.77 | 48.69 | 16,300 |
09 May 2024 | 48.59 | 49.07 | 48.50 | 49.06 | 48.98 | 190,500 |
08 May 2024 | 47.90 | 48.38 | 47.90 | 48.38 | 48.30 | 8,700 |
07 May 2024 | 48.36 | 48.73 | 48.30 | 48.31 | 48.23 | 22,200 |
06 May 2024 | 48.03 | 48.33 | 48.03 | 48.28 | 48.20 | 17,500 |
03 May 2024 | 48.06 | 48.06 | 47.58 | 47.70 | 47.63 | 32,500 |
02 May 2024 | 47.05 | 47.40 | 46.94 | 47.38 | 47.31 | 40,900 |
01 May 2024 | 46.82 | 47.36 | 46.49 | 46.61 | 46.54 | 27,400 |
30 Apr 2024 | 47.40 | 47.40 | 46.75 | 46.75 | 46.68 | 16,100 |
29 Apr 2024 | 47.74 | 47.85 | 47.56 | 47.72 | 47.65 | 28,400 |
26 Apr 2024 | 47.39 | 47.73 | 47.39 | 47.52 | 47.45 | 10,900 |
25 Apr 2024 | 47.68 | 47.68 | 47.05 | 47.38 | 47.31 | 15,100 |
24 Apr 2024 | 47.74 | 47.79 | 47.42 | 47.78 | 47.71 | 14,100 |
24 Apr 2024 | 0.08 Dividend | |||||
23 Apr 2024 | 47.22 | 48.02 | 47.22 | 47.88 | 47.73 | 25,000 |
22 Apr 2024 | 47.24 | 47.44 | 46.97 | 47.14 | 46.99 | 34,800 |
19 Apr 2024 | 46.95 | 46.96 | 46.68 | 46.96 | 46.81 | 17,100 |
18 Apr 2024 | 46.43 | 46.83 | 46.17 | 46.37 | 46.22 | 17,400 |
17 Apr 2024 | 46.87 | 46.87 | 46.26 | 46.27 | 46.12 | 8,200 |
16 Apr 2024 | 46.44 | 46.74 | 46.14 | 46.58 | 46.43 | 17,900 |
15 Apr 2024 | 47.27 | 47.46 | 46.56 | 46.71 | 46.56 | 12,800 |
12 Apr 2024 | 47.37 | 47.44 | 46.88 | 47.04 | 46.89 | 16,200 |
11 Apr 2024 | 47.71 | 47.77 | 47.33 | 47.63 | 47.48 | 14,800 |
10 Apr 2024 | 48.02 | 48.02 | 47.24 | 47.52 | 47.37 | 18,600 |
09 Apr 2024 | 48.86 | 48.86 | 48.43 | 48.78 | 48.62 | 15,100 |
08 Apr 2024 | 48.69 | 48.85 | 48.52 | 48.71 | 48.55 | 17,300 |
05 Apr 2024 | 48.19 | 48.57 | 48.19 | 48.35 | 48.19 | 22,000 |
04 Apr 2024 | 49.16 | 49.16 | 48.16 | 48.29 | 48.13 | 60,700 |
03 Apr 2024 | 48.38 | 48.81 | 48.36 | 48.65 | 48.49 | 18,900 |
02 Apr 2024 | 48.83 | 48.85 | 48.21 | 48.46 | 48.30 | 32,000 |
01 Apr 2024 | 49.87 | 49.99 | 49.15 | 49.18 | 49.02 | 29,000 |
28 Mar 2024 | 49.48 | 49.81 | 49.44 | 49.64 | 49.48 | 15,600 |
27 Mar 2024 | 48.69 | 49.36 | 48.69 | 49.36 | 49.20 | 12,500 |
26 Mar 2024 | 48.77 | 48.77 | 48.40 | 48.40 | 48.24 | 14,300 |
25 Mar 2024 | 48.45 | 48.64 | 48.45 | 48.47 | 48.31 | 10,600 |
22 Mar 2024 | 49.04 | 49.04 | 48.38 | 48.38 | 48.22 | 17,800 |
22 Mar 2024 | 0.085 Dividend | |||||
21 Mar 2024 | 48.68 | 49.07 | 48.55 | 48.99 | 48.75 | 33,100 |
20 Mar 2024 | 47.55 | 48.42 | 47.45 | 48.32 | 48.08 | 14,200 |
19 Mar 2024 | 47.11 | 47.65 | 47.11 | 47.64 | 47.40 | 11,300 |
18 Mar 2024 | 47.53 | 47.53 | 47.22 | 47.22 | 46.99 | 26,700 |
15 Mar 2024 | 47.52 | 47.57 | 47.30 | 47.45 | 47.21 | 17,400 |
14 Mar 2024 | 47.89 | 47.90 | 47.09 | 47.39 | 47.15 | 19,900 |
13 Mar 2024 | 48.13 | 48.21 | 47.95 | 48.05 | 47.81 | 28,900 |
12 Mar 2024 | 48.01 | 48.11 | 47.77 | 47.93 | 47.69 | 15,200 |
11 Mar 2024 | 48.05 | 48.06 | 47.73 | 48.03 | 47.79 | 25,200 |
08 Mar 2024 | 48.43 | 48.57 | 48.07 | 48.19 | 47.95 | 7,600 |
07 Mar 2024 | 48.11 | 48.13 | 47.95 | 48.01 | 47.77 | 15,900 |
06 Mar 2024 | 47.81 | 47.84 | 47.53 | 47.66 | 47.42 | 63,500 |
05 Mar 2024 | 47.46 | 47.89 | 47.46 | 47.57 | 47.33 | 37,600 |
04 Mar 2024 | 47.57 | 48.02 | 47.57 | 47.65 | 47.41 | 17,500 |
01 Mar 2024 | 47.84 | 47.84 | 47.33 | 47.62 | 47.38 | 27,800 |
29 Feb 2024 | 47.54 | 47.80 | 47.42 | 47.60 | 47.36 | 11,800 |
28 Feb 2024 | 47.07 | 47.20 | 46.85 | 47.00 | 46.77 | 15,500 |
27 Feb 2024 | 47.27 | 47.45 | 47.18 | 47.36 | 47.13 | 19,400 |
26 Feb 2024 | 47.10 | 47.32 | 46.91 | 47.08 | 46.85 | 19,700 |
23 Feb 2024 | 47.08 | 47.43 | 46.93 | 47.21 | 46.98 | 133,100 |
23 Feb 2024 | 0.055 Dividend | |||||
22 Feb 2024 | 47.12 | 47.22 | 46.86 | 47.18 | 46.89 | 20,500 |
21 Feb 2024 | 47.00 | 47.12 | 46.76 | 47.04 | 46.75 | 14,400 |
20 Feb 2024 | 47.19 | 47.24 | 46.82 | 46.97 | 46.68 | 92,900 |
16 Feb 2024 | 47.43 | 47.71 | 47.26 | 47.41 | 47.12 | 14,300 |
15 Feb 2024 | 46.90 | 47.82 | 46.90 | 47.80 | 47.51 | 22,600 |
14 Feb 2024 | 46.20 | 46.72 | 46.00 | 46.62 | 46.33 | 21,800 |
13 Feb 2024 | 46.61 | 46.61 | 45.64 | 46.00 | 45.72 | 21,600 |
12 Feb 2024 | 46.95 | 47.84 | 46.95 | 47.75 | 47.46 | 9,400 |
09 Feb 2024 | 46.57 | 46.91 | 46.33 | 46.91 | 46.62 | 13,000 |
08 Feb 2024 | 45.86 | 46.42 | 45.81 | 46.42 | 46.14 | 10,600 |
07 Feb 2024 | 45.98 | 45.98 | 45.58 | 45.76 | 45.48 | 10,300 |
06 Feb 2024 | 45.47 | 46.00 | 45.47 | 45.86 | 45.58 | 20,100 |
05 Feb 2024 | 45.85 | 45.89 | 45.37 | 45.64 | 45.36 | 17,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |