Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 44.14 | 44.53 | 43.89 | 44.14 | 44.14 | 39,500 |
31 May 2024 | 43.63 | 44.17 | 43.63 | 44.00 | 44.00 | 52,600 |
30 May 2024 | 43.89 | 44.02 | 43.39 | 43.54 | 43.54 | 21,500 |
29 May 2024 | 43.72 | 44.10 | 43.50 | 43.60 | 43.60 | 40,400 |
28 May 2024 | 44.55 | 44.60 | 43.70 | 43.80 | 43.80 | 46,500 |
27 May 2024 | 44.71 | 44.80 | 44.28 | 44.55 | 44.55 | 25,100 |
24 May 2024 | 44.17 | 44.64 | 43.34 | 44.30 | 44.30 | 50,000 |
23 May 2024 | 45.31 | 45.31 | 44.10 | 44.42 | 44.42 | 43,500 |
22 May 2024 | 45.26 | 45.50 | 44.83 | 45.01 | 45.01 | 42,600 |
21 May 2024 | 45.99 | 46.25 | 45.19 | 45.28 | 45.28 | 51,900 |
17 May 2024 | 45.46 | 46.13 | 45.46 | 45.76 | 45.76 | 30,900 |
16 May 2024 | 45.36 | 45.58 | 44.85 | 45.23 | 45.23 | 41,000 |
15 May 2024 | 45.91 | 45.91 | 45.31 | 45.43 | 45.43 | 53,900 |
14 May 2024 | 46.89 | 47.03 | 45.51 | 45.65 | 45.65 | 79,200 |
13 May 2024 | 47.51 | 47.57 | 46.58 | 46.88 | 46.88 | 26,200 |
10 May 2024 | 47.85 | 47.87 | 46.77 | 47.18 | 47.18 | 32,400 |
09 May 2024 | 48.26 | 48.26 | 47.61 | 47.79 | 47.79 | 28,500 |
08 May 2024 | 48.25 | 48.52 | 47.50 | 48.29 | 48.29 | 63,900 |
07 May 2024 | 48.44 | 48.72 | 48.19 | 48.54 | 48.54 | 32,900 |
06 May 2024 | 48.44 | 48.62 | 48.10 | 48.35 | 48.35 | 26,600 |
03 May 2024 | 48.15 | 48.60 | 47.95 | 48.23 | 48.23 | 39,600 |
02 May 2024 | 48.62 | 48.62 | 47.15 | 47.64 | 47.64 | 235,200 |
02 May 2024 | 0.28 Dividend | |||||
01 May 2024 | 49.32 | 49.32 | 47.98 | 48.49 | 48.21 | 41,300 |
30 Apr 2024 | 49.06 | 49.85 | 49.06 | 49.40 | 49.11 | 28,600 |
29 Apr 2024 | 49.21 | 49.55 | 49.04 | 49.45 | 49.16 | 40,800 |
26 Apr 2024 | 48.26 | 49.30 | 48.26 | 49.13 | 48.85 | 31,400 |
25 Apr 2024 | 48.06 | 48.51 | 47.80 | 48.40 | 48.12 | 24,900 |
24 Apr 2024 | 48.44 | 49.08 | 48.26 | 48.33 | 48.05 | 32,300 |
23 Apr 2024 | 46.99 | 48.59 | 46.99 | 48.20 | 47.92 | 44,100 |
22 Apr 2024 | 46.40 | 47.15 | 46.11 | 47.07 | 46.80 | 59,500 |
19 Apr 2024 | 46.31 | 46.47 | 46.00 | 46.40 | 46.13 | 47,500 |
18 Apr 2024 | 46.67 | 47.00 | 46.22 | 46.61 | 46.34 | 32,100 |
17 Apr 2024 | 47.27 | 47.27 | 46.57 | 46.79 | 46.52 | 35,900 |
16 Apr 2024 | 45.73 | 47.00 | 45.66 | 46.98 | 46.71 | 63,300 |
15 Apr 2024 | 45.57 | 47.34 | 45.19 | 45.83 | 45.57 | 108,100 |
12 Apr 2024 | 48.24 | 48.30 | 44.48 | 45.16 | 44.90 | 319,800 |
11 Apr 2024 | 49.39 | 50.44 | 48.63 | 50.14 | 49.85 | 104,100 |
10 Apr 2024 | 48.72 | 49.07 | 48.67 | 48.99 | 48.71 | 35,000 |
09 Apr 2024 | 48.82 | 49.16 | 48.82 | 48.99 | 48.71 | 34,400 |
08 Apr 2024 | 49.01 | 49.24 | 48.70 | 48.93 | 48.65 | 33,000 |
05 Apr 2024 | 49.35 | 49.49 | 48.73 | 48.78 | 48.50 | 39,100 |
04 Apr 2024 | 50.48 | 50.48 | 48.51 | 48.71 | 48.43 | 79,300 |
03 Apr 2024 | 49.90 | 49.90 | 49.23 | 49.34 | 49.06 | 80,100 |
02 Apr 2024 | 50.16 | 50.23 | 49.80 | 49.91 | 49.62 | 37,400 |
01 Apr 2024 | 51.00 | 51.00 | 50.26 | 50.37 | 50.08 | 30,900 |
28 Mar 2024 | 51.90 | 52.00 | 51.00 | 51.13 | 50.83 | 48,700 |
27 Mar 2024 | 51.90 | 52.02 | 51.54 | 51.72 | 51.42 | 85,700 |
26 Mar 2024 | 51.94 | 52.55 | 51.64 | 51.64 | 51.34 | 26,900 |
25 Mar 2024 | 52.11 | 52.18 | 51.44 | 51.63 | 51.33 | 40,500 |
22 Mar 2024 | 53.00 | 53.10 | 52.04 | 52.09 | 51.79 | 18,600 |
21 Mar 2024 | 52.83 | 53.74 | 52.83 | 53.02 | 52.71 | 28,800 |
20 Mar 2024 | 52.20 | 52.78 | 52.10 | 52.63 | 52.33 | 42,200 |
19 Mar 2024 | 52.75 | 52.92 | 51.76 | 52.24 | 51.94 | 46,000 |
18 Mar 2024 | 53.16 | 53.72 | 52.77 | 52.89 | 52.58 | 51,000 |
15 Mar 2024 | 53.39 | 53.90 | 53.08 | 53.15 | 52.84 | 51,600 |
14 Mar 2024 | 54.19 | 54.19 | 52.98 | 53.29 | 52.98 | 28,300 |
13 Mar 2024 | 52.96 | 54.25 | 52.96 | 54.21 | 53.90 | 46,500 |
12 Mar 2024 | 52.05 | 53.22 | 51.78 | 52.97 | 52.66 | 44,200 |
11 Mar 2024 | 51.81 | 52.25 | 51.63 | 52.05 | 51.75 | 64,800 |
08 Mar 2024 | 52.99 | 52.99 | 51.68 | 51.99 | 51.69 | 72,700 |
07 Mar 2024 | 52.50 | 52.52 | 51.88 | 52.04 | 51.74 | 55,300 |
06 Mar 2024 | 51.76 | 52.63 | 51.64 | 52.02 | 51.72 | 53,600 |
05 Mar 2024 | 51.00 | 51.47 | 50.63 | 51.44 | 51.14 | 47,400 |
04 Mar 2024 | 51.17 | 51.51 | 50.75 | 51.24 | 50.94 | 45,100 |
01 Mar 2024 | 50.57 | 50.62 | 50.10 | 50.58 | 50.29 | 47,200 |
29 Feb 2024 | 50.54 | 50.58 | 50.00 | 50.50 | 50.21 | 51,000 |
28 Feb 2024 | 49.92 | 50.38 | 49.72 | 50.19 | 49.90 | 69,400 |
27 Feb 2024 | 49.59 | 49.92 | 49.22 | 49.88 | 49.59 | 51,900 |
26 Feb 2024 | 49.50 | 49.88 | 49.36 | 49.43 | 49.14 | 60,500 |
23 Feb 2024 | 49.15 | 49.74 | 49.14 | 49.42 | 49.13 | 240,800 |
22 Feb 2024 | 48.80 | 49.33 | 48.80 | 48.98 | 48.70 | 57,600 |
21 Feb 2024 | 49.00 | 49.01 | 47.76 | 48.80 | 48.52 | 71,600 |
20 Feb 2024 | 50.40 | 50.58 | 49.00 | 49.14 | 48.86 | 74,700 |
16 Feb 2024 | 50.94 | 50.94 | 49.26 | 50.21 | 49.92 | 247,100 |
15 Feb 2024 | 58.60 | 58.60 | 49.90 | 50.25 | 49.96 | 331,300 |
14 Feb 2024 | 58.14 | 58.80 | 57.50 | 58.34 | 58.00 | 18,500 |
13 Feb 2024 | 59.00 | 59.00 | 56.70 | 57.18 | 56.85 | 54,300 |
12 Feb 2024 | 59.09 | 59.80 | 58.98 | 59.65 | 59.31 | 22,400 |
09 Feb 2024 | 58.80 | 59.10 | 58.25 | 58.53 | 58.19 | 25,300 |
08 Feb 2024 | 56.82 | 58.64 | 56.70 | 58.40 | 58.06 | 26,100 |
07 Feb 2024 | 57.41 | 57.41 | 56.57 | 57.00 | 56.67 | 24,800 |
06 Feb 2024 | 58.20 | 58.22 | 57.28 | 57.50 | 57.17 | 29,700 |
05 Feb 2024 | 57.84 | 58.83 | 57.84 | 58.20 | 57.86 | 29,400 |
02 Feb 2024 | 57.49 | 58.76 | 57.49 | 58.76 | 58.42 | 29,800 |
02 Feb 2024 | 0.28 Dividend | |||||
01 Feb 2024 | 58.02 | 58.02 | 57.33 | 58.00 | 57.39 | 19,600 |
31 Jan 2024 | 57.77 | 58.25 | 57.45 | 57.59 | 56.98 | 17,900 |
30 Jan 2024 | 58.46 | 58.53 | 57.97 | 58.28 | 57.66 | 15,300 |
29 Jan 2024 | 57.76 | 59.20 | 57.76 | 58.98 | 58.36 | 18,800 |
26 Jan 2024 | 58.40 | 58.57 | 57.77 | 57.96 | 57.35 | 18,800 |
25 Jan 2024 | 57.29 | 58.30 | 56.69 | 58.11 | 57.50 | 27,800 |
24 Jan 2024 | 56.02 | 57.70 | 56.00 | 56.75 | 56.15 | 19,900 |
23 Jan 2024 | 55.90 | 56.41 | 55.17 | 55.67 | 55.08 | 22,200 |
22 Jan 2024 | 55.07 | 55.41 | 54.17 | 55.30 | 54.72 | 15,700 |
19 Jan 2024 | 55.24 | 55.24 | 54.01 | 54.60 | 54.02 | 16,800 |
18 Jan 2024 | 55.22 | 55.68 | 54.96 | 55.48 | 54.89 | 11,000 |
17 Jan 2024 | 54.21 | 55.23 | 54.21 | 55.22 | 54.64 | 15,900 |
16 Jan 2024 | 54.32 | 55.07 | 54.32 | 54.95 | 54.37 | 13,100 |
15 Jan 2024 | 54.02 | 56.13 | 54.02 | 54.99 | 54.41 | 14,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |