Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 46.78 | 46.91 | 46.78 | 46.91 | 46.91 | 2,200 |
13 Jun 2024 | 46.92 | 47.20 | 46.82 | 47.20 | 47.20 | 2,100 |
12 Jun 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 500 |
11 Jun 2024 | 46.54 | 46.70 | 46.50 | 46.70 | 46.70 | 1,900 |
10 Jun 2024 | 46.57 | 46.77 | 46.53 | 46.75 | 46.75 | 8,900 |
07 Jun 2024 | 46.49 | 46.80 | 46.49 | 46.62 | 46.62 | 8,500 |
06 Jun 2024 | 46.78 | 46.78 | 46.56 | 46.60 | 46.60 | 6,100 |
05 Jun 2024 | 46.36 | 46.73 | 46.29 | 46.73 | 46.73 | 3,200 |
04 Jun 2024 | 46.10 | 46.23 | 46.10 | 46.23 | 46.23 | 2,100 |
03 Jun 2024 | 46.14 | 46.22 | 45.96 | 46.22 | 46.22 | 7,900 |
31 May 2024 | 45.88 | 46.35 | 45.78 | 46.35 | 46.35 | 1,700 |
30 May 2024 | 45.96 | 46.05 | 45.90 | 46.05 | 46.05 | 1,100 |
29 May 2024 | 46.03 | 46.08 | 45.96 | 46.03 | 46.03 | 6,100 |
28 May 2024 | 46.33 | 46.33 | 46.24 | 46.31 | 46.31 | 1,100 |
24 May 2024 | 46.35 | 46.58 | 46.35 | 46.52 | 46.52 | 3,200 |
23 May 2024 | 46.59 | 46.59 | 46.19 | 46.20 | 46.20 | 700 |
22 May 2024 | 46.75 | 46.77 | 46.49 | 46.58 | 46.58 | 5,000 |
21 May 2024 | 46.69 | 46.77 | 46.65 | 46.76 | 46.76 | 14,700 |
20 May 2024 | 46.78 | 46.78 | 46.69 | 46.69 | 46.69 | 1,700 |
17 May 2024 | 46.81 | 46.81 | 46.62 | 46.70 | 46.70 | 1,200 |
16 May 2024 | 46.79 | 46.79 | 46.71 | 46.71 | 46.71 | 1,700 |
15 May 2024 | 46.67 | 46.78 | 46.67 | 46.78 | 46.78 | 1,700 |
14 May 2024 | 45.99 | 46.27 | 45.99 | 46.27 | 46.27 | 7,400 |
13 May 2024 | 45.95 | 46.03 | 45.95 | 46.02 | 46.02 | 700 |
10 May 2024 | 45.99 | 46.13 | 45.99 | 46.13 | 46.13 | 700 |
09 May 2024 | 45.91 | 46.01 | 45.85 | 46.01 | 46.01 | 2,900 |
08 May 2024 | 45.70 | 45.76 | 45.58 | 45.75 | 45.75 | 22,900 |
07 May 2024 | 45.78 | 45.82 | 45.63 | 45.77 | 45.77 | 17,500 |
06 May 2024 | 45.43 | 45.60 | 45.35 | 45.60 | 45.60 | 1,800 |
03 May 2024 | 45.00 | 45.08 | 44.97 | 45.05 | 45.05 | 4,500 |
02 May 2024 | 44.52 | 44.67 | 44.52 | 44.63 | 44.63 | 3,500 |
01 May 2024 | 44.33 | 44.96 | 44.33 | 44.35 | 44.35 | 23,700 |
30 Apr 2024 | 45.06 | 45.06 | 44.59 | 44.59 | 44.59 | 11,100 |
29 Apr 2024 | 45.17 | 45.17 | 45.03 | 45.14 | 45.14 | 1,700 |
26 Apr 2024 | 45.15 | 45.15 | 45.07 | 45.07 | 45.07 | 700 |
25 Apr 2024 | 44.58 | 44.85 | 44.48 | 44.83 | 44.83 | 5,200 |
24 Apr 2024 | 44.98 | 45.10 | 44.98 | 45.10 | 45.10 | 1,400 |
23 Apr 2024 | 45.09 | 45.16 | 45.07 | 45.12 | 45.12 | 2,900 |
22 Apr 2024 | 44.54 | 44.71 | 44.33 | 44.57 | 44.57 | 1,900 |
19 Apr 2024 | 44.39 | 44.44 | 44.06 | 44.22 | 44.22 | 4,000 |
18 Apr 2024 | 44.51 | 44.81 | 44.37 | 44.39 | 44.39 | 12,000 |
17 Apr 2024 | 44.92 | 44.92 | 44.49 | 44.54 | 44.54 | 1,200 |
16 Apr 2024 | 44.79 | 44.94 | 44.69 | 44.81 | 44.81 | 24,900 |
15 Apr 2024 | 45.70 | 45.70 | 44.76 | 44.94 | 44.94 | 4,000 |
12 Apr 2024 | 45.55 | 45.55 | 45.14 | 45.29 | 45.29 | 2,700 |
11 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1,400 |
10 Apr 2024 | 45.80 | 45.88 | 45.76 | 45.88 | 45.88 | 700 |
09 Apr 2024 | 46.10 | 46.33 | 46.10 | 46.33 | 46.33 | 900 |
08 Apr 2024 | 46.48 | 46.61 | 46.36 | 46.42 | 46.42 | 37,400 |
05 Apr 2024 | 46.14 | 46.50 | 46.14 | 46.50 | 46.50 | 3,700 |
04 Apr 2024 | 46.93 | 46.93 | 46.06 | 46.08 | 46.08 | 9,500 |
03 Apr 2024 | 46.43 | 46.69 | 46.43 | 46.61 | 46.61 | 2,000 |
02 Apr 2024 | 46.49 | 46.50 | 46.27 | 46.50 | 46.50 | 8,900 |
01 Apr 2024 | 47.04 | 47.04 | 46.77 | 46.86 | 46.86 | 26,300 |
01 Apr 2024 | 0.16 Dividend | |||||
28 Mar 2024 | 46.96 | 47.18 | 46.96 | 47.18 | 47.02 | 7,900 |
27 Mar 2024 | 46.57 | 47.01 | 46.57 | 47.01 | 46.85 | 3,600 |
26 Mar 2024 | 46.70 | 46.74 | 46.64 | 46.66 | 46.50 | 2,400 |
25 Mar 2024 | 46.80 | 46.80 | 46.58 | 46.58 | 46.42 | 2,100 |
22 Mar 2024 | 47.04 | 47.04 | 46.72 | 46.76 | 46.60 | 9,100 |
21 Mar 2024 | 46.98 | 47.03 | 46.93 | 46.94 | 46.78 | 9,300 |
20 Mar 2024 | 46.13 | 46.68 | 46.05 | 46.68 | 46.52 | 4,000 |
19 Mar 2024 | 45.86 | 46.15 | 45.86 | 46.15 | 46.00 | 2,000 |
18 Mar 2024 | 46.00 | 46.00 | 45.90 | 45.90 | 45.74 | 500 |
15 Mar 2024 | 45.63 | 45.73 | 45.63 | 45.70 | 45.55 | 1,800 |
14 Mar 2024 | 46.31 | 46.31 | 45.75 | 45.83 | 45.67 | 800 |
13 Mar 2024 | 46.24 | 46.35 | 46.16 | 46.19 | 46.03 | 13,400 |
12 Mar 2024 | 46.03 | 46.22 | 45.92 | 46.22 | 46.06 | 5,800 |
11 Mar 2024 | 45.45 | 45.66 | 45.45 | 45.66 | 45.51 | 2,800 |
08 Mar 2024 | 45.97 | 45.99 | 45.74 | 45.89 | 45.73 | 11,500 |
07 Mar 2024 | 46.04 | 46.15 | 45.95 | 46.15 | 45.99 | 3,400 |
06 Mar 2024 | 45.71 | 45.86 | 45.59 | 45.72 | 45.56 | 4,300 |
05 Mar 2024 | 45.51 | 45.52 | 45.25 | 45.49 | 45.34 | 2,700 |
04 Mar 2024 | 45.70 | 45.81 | 45.69 | 45.69 | 45.53 | 12,400 |
01 Mar 2024 | 45.32 | 45.71 | 45.32 | 45.56 | 45.41 | 28,900 |
29 Feb 2024 | 45.11 | 45.23 | 45.10 | 45.23 | 45.08 | 3,400 |
28 Feb 2024 | 44.98 | 45.02 | 44.92 | 44.98 | 44.83 | 9,900 |
27 Feb 2024 | 44.91 | 45.04 | 44.90 | 45.04 | 44.89 | 2,300 |
26 Feb 2024 | 45.06 | 45.08 | 44.96 | 44.99 | 44.84 | 5,200 |
23 Feb 2024 | 45.09 | 45.09 | 45.01 | 45.03 | 44.88 | 1,100 |
22 Feb 2024 | 44.75 | 44.91 | 44.75 | 44.91 | 44.76 | 600 |
21 Feb 2024 | 43.94 | 44.15 | 43.83 | 44.15 | 44.00 | 4,600 |
20 Feb 2024 | 43.94 | 44.03 | 43.94 | 44.03 | 43.89 | 1,300 |
16 Feb 2024 | 44.66 | 44.66 | 44.34 | 44.34 | 44.19 | 2,400 |
15 Feb 2024 | 44.39 | 44.61 | 44.39 | 44.57 | 44.42 | 4,300 |
14 Feb 2024 | 44.02 | 44.12 | 44.02 | 44.12 | 43.97 | 600 |
13 Feb 2024 | 43.58 | 43.76 | 43.40 | 43.67 | 43.52 | 5,200 |
12 Feb 2024 | 44.15 | 44.48 | 44.15 | 44.34 | 44.19 | 7,700 |
09 Feb 2024 | 44.03 | 44.28 | 44.03 | 44.28 | 44.13 | 3,500 |
08 Feb 2024 | 43.87 | 44.01 | 43.84 | 44.00 | 43.85 | 11,100 |
07 Feb 2024 | 43.82 | 43.99 | 43.82 | 43.97 | 43.82 | 2,400 |
06 Feb 2024 | 43.67 | 43.70 | 43.56 | 43.70 | 43.55 | 8,700 |
05 Feb 2024 | 43.63 | 43.67 | 43.62 | 43.62 | 43.47 | 1,500 |
02 Feb 2024 | 43.40 | 43.82 | 43.39 | 43.71 | 43.56 | 18,800 |
01 Feb 2024 | 42.98 | 43.47 | 42.98 | 43.47 | 43.32 | 29,300 |
31 Jan 2024 | 43.15 | 43.27 | 42.74 | 42.74 | 42.60 | 3,200 |
30 Jan 2024 | 43.23 | 43.40 | 43.23 | 43.37 | 43.23 | 2,200 |
29 Jan 2024 | 42.99 | 43.25 | 42.99 | 43.23 | 43.08 | 2,500 |
26 Jan 2024 | 43.20 | 43.20 | 42.88 | 43.12 | 42.97 | 21,900 |
25 Jan 2024 | 42.85 | 42.97 | 42.85 | 42.97 | 42.83 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |