Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 48.99 | 49.48 | 46.80 | 47.20 | 47.20 | 88,800 |
13 Jun 2024 | 48.65 | 49.30 | 48.11 | 49.01 | 49.01 | 53,500 |
12 Jun 2024 | 50.04 | 50.80 | 48.87 | 48.87 | 48.87 | 145,600 |
11 Jun 2024 | 49.51 | 50.19 | 49.00 | 49.23 | 49.23 | 91,000 |
10 Jun 2024 | 48.18 | 50.85 | 48.00 | 50.06 | 50.06 | 171,700 |
07 Jun 2024 | 49.00 | 49.65 | 48.32 | 48.32 | 48.32 | 70,900 |
06 Jun 2024 | 48.83 | 49.56 | 48.27 | 49.34 | 49.34 | 78,700 |
05 Jun 2024 | 47.99 | 49.62 | 47.32 | 49.62 | 49.62 | 86,600 |
04 Jun 2024 | 47.05 | 47.79 | 46.80 | 47.79 | 47.79 | 70,700 |
03 Jun 2024 | 47.95 | 48.04 | 45.86 | 47.84 | 47.84 | 99,600 |
31 May 2024 | 46.41 | 48.45 | 46.41 | 48.33 | 48.33 | 124,900 |
30 May 2024 | 45.48 | 47.58 | 45.48 | 46.77 | 46.77 | 128,800 |
29 May 2024 | 46.29 | 46.70 | 45.75 | 45.91 | 45.91 | 83,600 |
28 May 2024 | 43.62 | 46.81 | 43.62 | 46.09 | 46.09 | 191,800 |
24 May 2024 | 44.21 | 45.42 | 44.10 | 44.10 | 44.10 | 57,600 |
23 May 2024 | 43.31 | 45.44 | 43.31 | 44.45 | 44.45 | 56,900 |
22 May 2024 | 44.01 | 44.86 | 42.97 | 43.57 | 43.57 | 69,200 |
21 May 2024 | 45.03 | 46.01 | 44.12 | 44.33 | 44.33 | 108,700 |
20 May 2024 | 44.16 | 45.69 | 44.16 | 45.23 | 45.23 | 158,100 |
17 May 2024 | 43.12 | 44.98 | 42.72 | 44.48 | 44.48 | 119,500 |
16 May 2024 | 43.26 | 43.90 | 42.97 | 43.36 | 43.36 | 91,900 |
15 May 2024 | 41.71 | 44.36 | 41.71 | 43.50 | 43.50 | 133,100 |
14 May 2024 | 41.17 | 41.92 | 40.59 | 41.92 | 41.92 | 134,700 |
13 May 2024 | 43.78 | 44.50 | 41.53 | 41.61 | 41.61 | 184,500 |
10 May 2024 | 45.77 | 46.01 | 43.55 | 43.99 | 43.99 | 155,500 |
09 May 2024 | 45.29 | 46.20 | 44.51 | 46.20 | 46.20 | 71,700 |
08 May 2024 | 43.82 | 46.15 | 43.54 | 45.22 | 45.22 | 213,000 |
07 May 2024 | 48.30 | 48.57 | 47.74 | 48.38 | 48.38 | 110,900 |
06 May 2024 | 47.42 | 48.27 | 47.15 | 48.27 | 48.27 | 88,300 |
03 May 2024 | 47.75 | 47.93 | 47.35 | 47.75 | 47.75 | 68,400 |
02 May 2024 | 47.32 | 47.77 | 46.70 | 47.66 | 47.66 | 48,100 |
01 May 2024 | 46.56 | 47.24 | 46.42 | 46.96 | 46.96 | 60,000 |
30 Apr 2024 | 47.01 | 47.40 | 46.62 | 46.89 | 46.89 | 51,900 |
29 Apr 2024 | 47.31 | 48.24 | 47.10 | 47.54 | 47.54 | 37,600 |
26 Apr 2024 | 47.33 | 47.99 | 47.22 | 47.22 | 47.22 | 67,800 |
25 Apr 2024 | 46.68 | 47.69 | 46.20 | 47.33 | 47.33 | 69,500 |
24 Apr 2024 | 47.24 | 47.24 | 46.25 | 46.68 | 46.68 | 70,900 |
23 Apr 2024 | 46.70 | 46.95 | 46.29 | 46.95 | 46.95 | 42,800 |
22 Apr 2024 | 46.33 | 46.67 | 45.11 | 46.24 | 46.24 | 136,800 |
19 Apr 2024 | 45.10 | 46.41 | 45.10 | 46.10 | 46.10 | 57,100 |
18 Apr 2024 | 45.01 | 45.92 | 44.87 | 45.53 | 45.53 | 41,700 |
17 Apr 2024 | 45.94 | 46.00 | 44.70 | 45.41 | 45.41 | 71,800 |
16 Apr 2024 | 45.31 | 45.72 | 44.25 | 45.69 | 45.69 | 60,200 |
15 Apr 2024 | 46.57 | 47.13 | 45.26 | 45.45 | 45.45 | 69,400 |
12 Apr 2024 | 47.40 | 47.79 | 45.56 | 45.81 | 45.81 | 113,000 |
11 Apr 2024 | 45.40 | 47.20 | 44.99 | 47.08 | 47.08 | 95,900 |
10 Apr 2024 | 44.56 | 45.50 | 44.56 | 45.18 | 45.18 | 56,100 |
09 Apr 2024 | 45.53 | 45.58 | 44.63 | 44.73 | 44.73 | 50,700 |
08 Apr 2024 | 45.06 | 45.79 | 44.67 | 45.21 | 45.21 | 46,600 |
05 Apr 2024 | 45.17 | 46.26 | 45.17 | 45.49 | 45.49 | 59,300 |
04 Apr 2024 | 46.15 | 47.03 | 45.30 | 45.50 | 45.50 | 66,000 |
03 Apr 2024 | 45.49 | 46.49 | 45.44 | 46.10 | 46.10 | 59,000 |
02 Apr 2024 | 45.69 | 45.89 | 45.06 | 45.23 | 45.23 | 51,400 |
01 Apr 2024 | 44.60 | 45.84 | 44.60 | 45.21 | 45.21 | 68,900 |
28 Mar 2024 | 44.56 | 45.00 | 44.07 | 44.38 | 44.38 | 90,400 |
27 Mar 2024 | 44.74 | 45.60 | 43.51 | 44.49 | 44.49 | 84,100 |
26 Mar 2024 | 45.04 | 45.50 | 44.14 | 44.70 | 44.70 | 77,100 |
25 Mar 2024 | 45.81 | 46.50 | 44.85 | 45.36 | 45.36 | 93,000 |
22 Mar 2024 | 48.52 | 48.86 | 46.06 | 46.13 | 46.13 | 118,000 |
21 Mar 2024 | 49.50 | 49.50 | 48.34 | 49.07 | 49.07 | 65,800 |
20 Mar 2024 | 47.15 | 49.50 | 46.91 | 49.50 | 49.50 | 140,800 |
19 Mar 2024 | 45.77 | 47.36 | 45.75 | 47.34 | 47.34 | 54,900 |
18 Mar 2024 | 45.12 | 46.83 | 45.12 | 45.71 | 45.71 | 42,000 |
15 Mar 2024 | 45.38 | 46.10 | 45.35 | 45.70 | 45.70 | 249,200 |
14 Mar 2024 | 47.46 | 47.46 | 45.13 | 45.45 | 45.45 | 119,400 |
13 Mar 2024 | 46.43 | 46.98 | 46.25 | 46.64 | 46.64 | 70,400 |
12 Mar 2024 | 46.78 | 47.21 | 46.32 | 46.32 | 46.32 | 37,100 |
11 Mar 2024 | 47.02 | 47.83 | 46.01 | 46.68 | 46.68 | 45,200 |
08 Mar 2024 | 47.67 | 48.08 | 46.62 | 47.47 | 47.47 | 63,100 |
07 Mar 2024 | 48.25 | 48.72 | 47.47 | 47.67 | 47.67 | 111,300 |
06 Mar 2024 | 46.64 | 48.97 | 46.52 | 48.11 | 48.11 | 174,300 |
05 Mar 2024 | 46.36 | 47.49 | 46.26 | 46.84 | 46.84 | 57,100 |
04 Mar 2024 | 46.86 | 47.25 | 46.47 | 46.87 | 46.87 | 60,700 |
01 Mar 2024 | 46.78 | 47.39 | 46.20 | 46.86 | 46.86 | 70,200 |
29 Feb 2024 | 46.57 | 47.35 | 45.95 | 46.63 | 46.63 | 94,500 |
28 Feb 2024 | 45.72 | 46.64 | 45.01 | 45.78 | 45.78 | 142,700 |
27 Feb 2024 | 45.92 | 46.46 | 45.57 | 45.72 | 45.72 | 127,200 |
26 Feb 2024 | 47.10 | 47.49 | 46.00 | 46.05 | 46.05 | 96,600 |
23 Feb 2024 | 46.00 | 47.15 | 45.97 | 47.03 | 47.03 | 40,100 |
22 Feb 2024 | 47.61 | 47.86 | 45.85 | 45.85 | 45.85 | 91,700 |
21 Feb 2024 | 46.16 | 47.66 | 46.14 | 47.43 | 47.43 | 109,000 |
20 Feb 2024 | 47.50 | 47.91 | 44.23 | 46.77 | 46.77 | 190,000 |
16 Feb 2024 | 47.90 | 48.50 | 47.14 | 47.34 | 47.34 | 102,600 |
15 Feb 2024 | 47.25 | 48.37 | 47.25 | 47.90 | 47.90 | 131,300 |
14 Feb 2024 | 46.89 | 47.66 | 46.35 | 46.91 | 46.91 | 77,000 |
13 Feb 2024 | 45.33 | 48.46 | 45.33 | 46.62 | 46.62 | 207,300 |
12 Feb 2024 | 45.99 | 47.04 | 45.13 | 46.02 | 46.02 | 104,700 |
09 Feb 2024 | 47.50 | 47.50 | 45.51 | 45.61 | 45.61 | 169,700 |
08 Feb 2024 | 44.55 | 47.50 | 44.30 | 47.21 | 47.21 | 2,520,400 |
07 Feb 2024 | 46.05 | 46.47 | 43.31 | 44.56 | 44.56 | 210,300 |
07 Feb 2024 | 0.7 Dividend | |||||
06 Feb 2024 | 46.30 | 47.48 | 46.26 | 46.63 | 45.93 | 176,700 |
05 Feb 2024 | 45.95 | 47.49 | 45.71 | 46.99 | 46.28 | 215,200 |
02 Feb 2024 | 44.77 | 47.17 | 44.66 | 46.40 | 45.70 | 200,900 |
01 Feb 2024 | 47.74 | 48.38 | 45.63 | 45.65 | 44.96 | 243,400 |
31 Jan 2024 | 45.99 | 47.99 | 45.45 | 47.09 | 46.38 | 247,500 |
30 Jan 2024 | 45.99 | 47.21 | 44.69 | 45.81 | 45.12 | 179,600 |
29 Jan 2024 | 46.55 | 46.71 | 45.38 | 46.18 | 45.49 | 96,900 |
26 Jan 2024 | 46.25 | 46.92 | 45.52 | 46.36 | 45.66 | 177,700 |
25 Jan 2024 | 45.40 | 46.70 | 45.19 | 46.25 | 45.56 | 211,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |