Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 47.47 | 47.72 | 47.08 | 47.45 | 47.45 | 811,300 |
27 Jun 2024 | 46.94 | 47.22 | 46.79 | 47.22 | 47.22 | 936,900 |
26 Jun 2024 | 46.70 | 46.94 | 46.56 | 46.84 | 46.84 | 684,200 |
26 Jun 2024 | 0.16 Dividend | |||||
25 Jun 2024 | 47.32 | 47.32 | 46.93 | 47.10 | 46.94 | 641,700 |
24 Jun 2024 | 47.15 | 47.64 | 47.13 | 47.32 | 47.16 | 722,200 |
21 Jun 2024 | 46.97 | 47.10 | 46.63 | 47.08 | 46.92 | 652,000 |
20 Jun 2024 | 47.05 | 47.28 | 46.80 | 46.91 | 46.75 | 883,600 |
18 Jun 2024 | 47.04 | 47.31 | 46.98 | 47.15 | 46.99 | 630,700 |
17 Jun 2024 | 46.55 | 47.12 | 46.43 | 47.06 | 46.90 | 754,200 |
14 Jun 2024 | 46.92 | 46.95 | 46.49 | 46.71 | 46.55 | 710,500 |
13 Jun 2024 | 47.80 | 47.82 | 47.11 | 47.34 | 47.18 | 567,500 |
12 Jun 2024 | 48.19 | 48.59 | 47.74 | 47.87 | 47.71 | 844,700 |
11 Jun 2024 | 47.02 | 47.23 | 46.68 | 47.14 | 46.98 | 690,900 |
10 Jun 2024 | 46.85 | 47.37 | 46.71 | 47.33 | 47.17 | 697,000 |
07 Jun 2024 | 47.26 | 47.57 | 47.06 | 47.19 | 47.03 | 699,600 |
06 Jun 2024 | 47.82 | 47.95 | 47.53 | 47.65 | 47.49 | 615,000 |
05 Jun 2024 | 47.60 | 47.94 | 47.24 | 47.94 | 47.78 | 501,100 |
04 Jun 2024 | 47.64 | 47.71 | 47.26 | 47.30 | 47.14 | 731,000 |
03 Jun 2024 | 48.54 | 48.54 | 47.62 | 47.94 | 47.78 | 808,400 |
31 May 2024 | 47.93 | 48.20 | 47.55 | 48.14 | 47.98 | 690,300 |
30 May 2024 | 47.51 | 47.87 | 47.47 | 47.71 | 47.55 | 661,900 |
29 May 2024 | 47.38 | 47.47 | 47.22 | 47.31 | 47.15 | 747,000 |
28 May 2024 | 48.35 | 48.45 | 47.71 | 47.93 | 47.77 | 701,200 |
24 May 2024 | 47.97 | 48.12 | 47.77 | 48.10 | 47.94 | 703,400 |
23 May 2024 | 48.58 | 48.58 | 47.46 | 47.64 | 47.48 | 665,800 |
22 May 2024 | 48.57 | 48.72 | 48.20 | 48.41 | 48.25 | 600,700 |
21 May 2024 | 48.66 | 48.78 | 48.59 | 48.72 | 48.55 | 521,900 |
20 May 2024 | 48.70 | 49.00 | 48.62 | 48.82 | 48.65 | 648,200 |
17 May 2024 | 48.66 | 48.82 | 48.54 | 48.69 | 48.52 | 741,800 |
16 May 2024 | 48.94 | 49.02 | 48.67 | 48.70 | 48.53 | 746,600 |
15 May 2024 | 49.04 | 49.20 | 48.78 | 49.04 | 48.87 | 843,400 |
14 May 2024 | 48.54 | 48.77 | 48.38 | 48.59 | 48.42 | 832,000 |
13 May 2024 | 48.35 | 48.53 | 48.07 | 48.09 | 47.93 | 860,300 |
10 May 2024 | 48.41 | 48.48 | 47.90 | 48.03 | 47.87 | 777,700 |
09 May 2024 | 47.83 | 48.29 | 47.70 | 48.27 | 48.11 | 776,800 |
08 May 2024 | 47.61 | 47.79 | 47.52 | 47.78 | 47.62 | 692,100 |
07 May 2024 | 48.05 | 48.32 | 47.99 | 48.04 | 47.88 | 607,000 |
06 May 2024 | 47.72 | 48.03 | 47.72 | 47.98 | 47.82 | 985,800 |
03 May 2024 | 47.67 | 47.88 | 47.25 | 47.36 | 47.20 | 1,475,700 |
02 May 2024 | 46.75 | 46.98 | 46.22 | 46.91 | 46.75 | 980,900 |
01 May 2024 | 46.06 | 47.08 | 45.92 | 46.18 | 46.02 | 1,650,600 |
30 Apr 2024 | 46.55 | 46.68 | 46.03 | 46.06 | 45.90 | 1,022,200 |
29 Apr 2024 | 46.78 | 47.05 | 46.71 | 46.95 | 46.79 | 799,500 |
26 Apr 2024 | 46.41 | 46.75 | 46.27 | 46.59 | 46.43 | 713,100 |
25 Apr 2024 | 46.11 | 46.35 | 45.67 | 46.25 | 46.09 | 1,397,900 |
24 Apr 2024 | 46.64 | 46.80 | 46.29 | 46.60 | 46.44 | 667,900 |
23 Apr 2024 | 45.95 | 46.87 | 45.94 | 46.68 | 46.52 | 681,500 |
22 Apr 2024 | 45.66 | 46.18 | 45.40 | 45.95 | 45.79 | 901,000 |
19 Apr 2024 | 45.11 | 45.64 | 45.06 | 45.44 | 45.29 | 2,066,200 |
18 Apr 2024 | 45.42 | 45.82 | 45.09 | 45.24 | 45.09 | 1,292,000 |
17 Apr 2024 | 45.96 | 46.02 | 45.25 | 45.25 | 45.10 | 1,143,200 |
16 Apr 2024 | 45.64 | 45.99 | 45.36 | 45.70 | 45.54 | 1,420,800 |
15 Apr 2024 | 46.80 | 47.00 | 45.75 | 45.95 | 45.79 | 1,202,800 |
12 Apr 2024 | 47.20 | 47.35 | 46.41 | 46.62 | 46.46 | 933,700 |
11 Apr 2024 | 47.49 | 47.60 | 47.01 | 47.48 | 47.32 | 814,100 |
10 Apr 2024 | 47.34 | 47.71 | 47.00 | 47.28 | 47.12 | 1,367,100 |
09 Apr 2024 | 48.39 | 48.57 | 48.07 | 48.50 | 48.34 | 919,900 |
08 Apr 2024 | 48.24 | 48.37 | 48.03 | 48.24 | 48.08 | 697,800 |
05 Apr 2024 | 47.65 | 48.17 | 47.56 | 47.94 | 47.78 | 848,200 |
04 Apr 2024 | 48.64 | 48.78 | 47.58 | 47.70 | 47.54 | 1,209,100 |
03 Apr 2024 | 47.77 | 48.31 | 47.73 | 48.19 | 48.03 | 983,000 |
02 Apr 2024 | 48.24 | 48.24 | 47.70 | 47.94 | 47.78 | 902,600 |
01 Apr 2024 | 49.37 | 49.37 | 48.71 | 48.80 | 48.63 | 924,300 |
28 Mar 2024 | 49.16 | 49.54 | 49.12 | 49.24 | 49.07 | 833,600 |
27 Mar 2024 | 48.43 | 49.07 | 48.38 | 49.07 | 48.90 | 915,600 |
26 Mar 2024 | 48.45 | 48.55 | 48.07 | 48.09 | 47.93 | 1,007,500 |
25 Mar 2024 | 48.22 | 48.47 | 48.12 | 48.13 | 47.97 | 931,800 |
22 Mar 2024 | 48.70 | 48.76 | 48.10 | 48.12 | 47.96 | 1,459,800 |
21 Mar 2024 | 48.50 | 48.92 | 48.48 | 48.70 | 48.53 | 968,500 |
20 Mar 2024 | 47.25 | 48.38 | 47.17 | 48.20 | 48.04 | 916,000 |
20 Mar 2024 | 0.108 Dividend | |||||
19 Mar 2024 | 46.90 | 47.55 | 46.90 | 47.45 | 47.18 | 677,400 |
18 Mar 2024 | 47.39 | 47.42 | 47.04 | 47.10 | 46.83 | 683,700 |
15 Mar 2024 | 47.00 | 47.42 | 47.00 | 47.31 | 47.04 | 1,336,300 |
14 Mar 2024 | 47.88 | 47.90 | 46.78 | 47.16 | 46.89 | 723,200 |
13 Mar 2024 | 47.85 | 48.25 | 47.80 | 47.98 | 47.71 | 607,100 |
12 Mar 2024 | 47.94 | 48.07 | 47.58 | 47.86 | 47.59 | 929,700 |
11 Mar 2024 | 48.10 | 48.27 | 47.84 | 47.93 | 47.66 | 796,600 |
08 Mar 2024 | 48.57 | 48.96 | 48.04 | 48.23 | 47.96 | 1,166,200 |
07 Mar 2024 | 48.18 | 48.46 | 48.12 | 48.24 | 47.97 | 882,100 |
06 Mar 2024 | 48.02 | 48.07 | 47.68 | 47.89 | 47.62 | 734,300 |
05 Mar 2024 | 47.80 | 48.08 | 47.47 | 47.60 | 47.33 | 849,700 |
04 Mar 2024 | 48.31 | 48.49 | 47.99 | 48.03 | 47.76 | 693,600 |
01 Mar 2024 | 47.81 | 48.20 | 47.50 | 48.13 | 47.86 | 746,800 |
29 Feb 2024 | 48.00 | 48.16 | 47.45 | 47.67 | 47.40 | 896,800 |
28 Feb 2024 | 47.46 | 47.76 | 47.35 | 47.48 | 47.21 | 598,500 |
27 Feb 2024 | 47.56 | 47.79 | 47.48 | 47.76 | 47.49 | 817,500 |
26 Feb 2024 | 46.93 | 47.37 | 46.80 | 47.19 | 46.92 | 886,500 |
23 Feb 2024 | 46.85 | 47.22 | 46.69 | 47.00 | 46.73 | 1,283,600 |
22 Feb 2024 | 46.68 | 46.92 | 46.56 | 46.79 | 46.52 | 708,300 |
21 Feb 2024 | 46.41 | 46.56 | 46.18 | 46.53 | 46.27 | 1,757,900 |
20 Feb 2024 | 46.68 | 46.88 | 46.52 | 46.68 | 46.42 | 1,698,500 |
16 Feb 2024 | 47.24 | 47.71 | 47.04 | 47.23 | 46.96 | 827,500 |
15 Feb 2024 | 47.08 | 47.76 | 47.03 | 47.70 | 47.43 | 1,343,200 |
14 Feb 2024 | 46.41 | 46.84 | 46.08 | 46.74 | 46.48 | 848,800 |
13 Feb 2024 | 46.11 | 46.36 | 45.43 | 45.81 | 45.55 | 16,411,300 |
12 Feb 2024 | 46.88 | 47.66 | 46.87 | 47.51 | 47.24 | 1,030,500 |
09 Feb 2024 | 46.37 | 46.84 | 46.23 | 46.82 | 46.55 | 1,213,200 |
08 Feb 2024 | 45.58 | 46.26 | 45.50 | 46.24 | 45.98 | 886,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |