Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 47.26 | 49.26 | 47.26 | 49.26 | 49.26 | 24,800 |
14 June 2024 | 47.00 | 48.11 | 46.35 | 47.46 | 47.46 | 23,300 |
13 June 2024 | 48.40 | 48.46 | 47.24 | 47.41 | 47.41 | 18,900 |
12 June 2024 | 48.00 | 50.67 | 46.77 | 48.18 | 48.18 | 31,200 |
11 June 2024 | 46.62 | 47.05 | 46.00 | 46.45 | 46.45 | 29,200 |
10 June 2024 | 48.00 | 48.00 | 47.05 | 47.09 | 47.09 | 23,600 |
07 June 2024 | 48.00 | 48.69 | 47.99 | 48.21 | 48.21 | 16,200 |
06 June 2024 | 48.10 | 48.60 | 48.10 | 48.41 | 48.41 | 14,300 |
05 June 2024 | 48.86 | 49.68 | 47.99 | 48.11 | 48.11 | 27,100 |
04 June 2024 | 48.70 | 49.41 | 48.00 | 48.08 | 48.08 | 48,000 |
03 June 2024 | 51.27 | 51.86 | 49.12 | 49.35 | 49.35 | 31,500 |
31 May 2024 | 51.79 | 52.35 | 49.88 | 50.10 | 50.10 | 59,200 |
30 May 2024 | 52.18 | 53.14 | 51.35 | 51.39 | 51.39 | 32,100 |
29 May 2024 | 52.29 | 53.13 | 51.02 | 51.33 | 51.33 | 38,400 |
28 May 2024 | 49.50 | 53.53 | 49.12 | 53.43 | 53.43 | 53,700 |
24 May 2024 | 48.74 | 48.99 | 48.01 | 48.78 | 48.78 | 23,300 |
23 May 2024 | 49.84 | 49.84 | 47.51 | 48.08 | 48.08 | 54,800 |
22 May 2024 | 48.81 | 49.99 | 48.81 | 49.38 | 49.38 | 32,400 |
21 May 2024 | 49.96 | 50.60 | 48.98 | 49.53 | 49.53 | 28,000 |
20 May 2024 | 50.74 | 51.36 | 49.69 | 50.01 | 50.01 | 36,500 |
17 May 2024 | 51.38 | 51.39 | 50.19 | 50.19 | 50.19 | 26,000 |
16 May 2024 | 50.52 | 51.76 | 50.12 | 50.85 | 50.85 | 38,900 |
15 May 2024 | 52.33 | 52.42 | 50.00 | 50.67 | 50.67 | 40,900 |
14 May 2024 | 49.52 | 52.30 | 49.36 | 50.60 | 50.60 | 54,400 |
13 May 2024 | 49.00 | 50.08 | 48.99 | 49.52 | 49.52 | 52,800 |
10 May 2024 | 49.32 | 49.98 | 48.73 | 48.85 | 48.85 | 39,300 |
09 May 2024 | 49.50 | 50.47 | 49.30 | 49.32 | 49.32 | 31,400 |
08 May 2024 | 49.19 | 50.09 | 48.30 | 49.85 | 49.85 | 50,500 |
07 May 2024 | 51.97 | 51.97 | 49.31 | 49.79 | 49.79 | 44,800 |
06 May 2024 | 54.50 | 57.00 | 50.94 | 51.14 | 51.14 | 50,000 |
03 May 2024 | 51.67 | 57.80 | 51.67 | 54.73 | 54.73 | 33,600 |
02 May 2024 | 53.08 | 53.08 | 50.50 | 51.67 | 51.67 | 142,900 |
01 May 2024 | 52.98 | 52.98 | 52.05 | 52.26 | 52.26 | 17,800 |
30 Apr 2024 | 52.67 | 53.01 | 51.70 | 52.38 | 52.38 | 15,500 |
29 Apr 2024 | 54.25 | 54.95 | 53.99 | 54.23 | 54.23 | 5,900 |
26 Apr 2024 | 54.95 | 55.49 | 54.40 | 54.67 | 54.67 | 7,300 |
25 Apr 2024 | 55.00 | 55.21 | 54.07 | 54.26 | 54.26 | 10,900 |
24 Apr 2024 | 53.85 | 54.38 | 53.51 | 54.38 | 54.38 | 8,100 |
23 Apr 2024 | 54.99 | 54.99 | 53.77 | 54.11 | 54.11 | 6,500 |
22 Apr 2024 | 54.67 | 56.92 | 54.48 | 54.51 | 54.51 | 23,600 |
19 Apr 2024 | 51.40 | 54.33 | 51.00 | 54.13 | 54.13 | 17,600 |
18 Apr 2024 | 51.90 | 52.75 | 51.75 | 51.93 | 51.93 | 13,200 |
17 Apr 2024 | 52.80 | 52.80 | 51.68 | 51.68 | 51.68 | 8,100 |
16 Apr 2024 | 51.74 | 52.87 | 51.74 | 52.44 | 52.44 | 5,500 |
15 Apr 2024 | 52.99 | 52.99 | 51.01 | 51.74 | 51.74 | 7,600 |
12 Apr 2024 | 52.51 | 53.35 | 52.00 | 52.52 | 52.52 | 8,300 |
11 Apr 2024 | 51.33 | 53.65 | 51.33 | 52.78 | 52.78 | 12,600 |
10 Apr 2024 | 53.56 | 53.56 | 51.01 | 51.79 | 51.79 | 18,500 |
09 Apr 2024 | 55.20 | 55.45 | 54.74 | 54.88 | 54.88 | 6,400 |
08 Apr 2024 | 55.30 | 55.30 | 54.75 | 55.09 | 55.09 | 4,500 |
05 Apr 2024 | 53.65 | 55.54 | 53.65 | 54.72 | 54.72 | 8,100 |
04 Apr 2024 | 53.00 | 54.80 | 53.00 | 53.89 | 53.89 | 10,500 |
03 Apr 2024 | 52.57 | 53.70 | 52.57 | 53.00 | 53.00 | 8,400 |
02 Apr 2024 | 53.60 | 53.60 | 53.15 | 53.15 | 53.15 | 6,400 |
01 Apr 2024 | 56.25 | 56.35 | 53.30 | 54.85 | 54.85 | 12,900 |
28 Mar 2024 | 54.95 | 56.03 | 53.90 | 56.03 | 56.03 | 29,500 |
27 Mar 2024 | 53.18 | 53.70 | 52.75 | 53.68 | 53.68 | 12,700 |
26 Mar 2024 | 52.96 | 53.06 | 51.44 | 52.31 | 52.31 | 9,900 |
25 Mar 2024 | 54.66 | 54.98 | 53.50 | 53.50 | 53.50 | 10,300 |
22 Mar 2024 | 55.00 | 55.00 | 52.52 | 53.29 | 53.29 | 10,400 |
21 Mar 2024 | 54.99 | 56.07 | 53.80 | 56.07 | 56.07 | 15,800 |
20 Mar 2024 | 52.80 | 55.00 | 52.80 | 54.99 | 54.99 | 10,800 |
19 Mar 2024 | 52.47 | 53.20 | 52.11 | 52.28 | 52.28 | 12,800 |
18 Mar 2024 | 52.40 | 52.86 | 51.30 | 51.42 | 51.42 | 11,600 |
15 Mar 2024 | 52.00 | 54.50 | 52.00 | 52.61 | 52.61 | 47,400 |
14 Mar 2024 | 54.48 | 54.48 | 51.85 | 51.86 | 51.86 | 10,900 |
13 Mar 2024 | 54.97 | 54.97 | 54.43 | 54.43 | 54.43 | 5,900 |
12 Mar 2024 | 55.42 | 55.42 | 54.97 | 55.16 | 55.16 | 5,500 |
11 Mar 2024 | 54.70 | 55.75 | 54.70 | 55.16 | 55.16 | 5,500 |
08 Mar 2024 | 56.15 | 57.00 | 55.30 | 55.60 | 55.60 | 11,300 |
07 Mar 2024 | 54.50 | 55.89 | 54.50 | 55.69 | 55.69 | 9,100 |
06 Mar 2024 | 56.00 | 56.10 | 54.41 | 54.74 | 54.74 | 9,200 |
05 Mar 2024 | 53.97 | 56.03 | 53.97 | 55.99 | 55.99 | 24,000 |
04 Mar 2024 | 55.89 | 56.00 | 55.21 | 55.21 | 55.21 | 5,200 |
01 Mar 2024 | 55.40 | 55.50 | 54.69 | 55.26 | 55.26 | 9,300 |
29 Feb 2024 | 55.30 | 55.30 | 54.23 | 54.68 | 54.68 | 12,400 |
28 Feb 2024 | 55.10 | 55.60 | 54.08 | 54.08 | 54.08 | 7,800 |
27 Feb 2024 | 54.95 | 55.45 | 54.82 | 55.36 | 55.36 | 6,000 |
26 Feb 2024 | 54.50 | 54.99 | 54.50 | 54.99 | 54.99 | 5,400 |
23 Feb 2024 | 54.45 | 55.53 | 54.44 | 54.70 | 54.70 | 12,200 |
22 Feb 2024 | 54.88 | 55.50 | 54.34 | 54.88 | 54.88 | 9,100 |
21 Feb 2024 | 55.35 | 55.60 | 54.30 | 55.20 | 55.20 | 17,900 |
20 Feb 2024 | 55.50 | 56.80 | 55.16 | 55.18 | 55.18 | 6,800 |
16 Feb 2024 | 58.91 | 58.91 | 56.40 | 56.40 | 56.40 | 7,500 |
15 Feb 2024 | 57.32 | 59.18 | 57.32 | 58.87 | 58.87 | 12,600 |
14 Feb 2024 | 53.10 | 56.24 | 53.10 | 56.24 | 56.24 | 13,400 |
14 Feb 2024 | 0.53 Dividend | |||||
13 Feb 2024 | 58.00 | 58.00 | 53.05 | 53.33 | 52.80 | 16,800 |
12 Feb 2024 | 57.87 | 59.93 | 57.51 | 59.03 | 58.44 | 19,400 |
09 Feb 2024 | 56.32 | 57.00 | 55.80 | 56.90 | 56.33 | 18,400 |
08 Feb 2024 | 55.01 | 56.60 | 55.01 | 56.12 | 55.56 | 11,700 |
07 Feb 2024 | 56.43 | 56.87 | 55.50 | 55.67 | 55.12 | 15,300 |
06 Feb 2024 | 55.55 | 56.65 | 55.55 | 56.50 | 55.94 | 3,500 |
05 Feb 2024 | 56.62 | 57.01 | 54.93 | 55.23 | 54.68 | 11,300 |
02 Feb 2024 | 58.88 | 58.88 | 57.00 | 57.00 | 56.43 | 6,300 |
01 Feb 2024 | 59.41 | 59.45 | 55.73 | 59.45 | 58.86 | 23,700 |
31 Jan 2024 | 61.49 | 61.49 | 58.40 | 58.40 | 57.82 | 15,500 |
30 Jan 2024 | 60.02 | 61.21 | 60.00 | 61.21 | 60.60 | 8,100 |
29 Jan 2024 | 60.00 | 60.99 | 59.21 | 60.99 | 60.38 | 5,900 |
26 Jan 2024 | 61.51 | 61.51 | 58.57 | 59.24 | 58.65 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |