Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 50.25 | 50.49 | 50.25 | 50.39 | 50.39 | 220,046 |
15 May 2024 | 49.82 | 50.15 | 49.53 | 50.14 | 50.14 | 321,400 |
14 May 2024 | 49.39 | 49.54 | 49.34 | 49.53 | 49.53 | 209,000 |
13 May 2024 | 49.57 | 49.59 | 49.32 | 49.38 | 49.38 | 510,600 |
10 May 2024 | 49.28 | 49.39 | 49.14 | 49.21 | 49.21 | 113,500 |
09 May 2024 | 48.75 | 49.05 | 48.67 | 49.03 | 49.03 | 203,000 |
08 May 2024 | 48.50 | 48.76 | 48.50 | 48.76 | 48.76 | 185,200 |
07 May 2024 | 49.08 | 49.23 | 48.98 | 49.09 | 49.09 | 230,100 |
06 May 2024 | 48.77 | 48.98 | 48.77 | 48.93 | 48.93 | 170,000 |
03 May 2024 | 48.50 | 48.65 | 48.23 | 48.45 | 48.45 | 209,600 |
02 May 2024 | 47.43 | 48.02 | 47.25 | 47.91 | 47.91 | 212,100 |
01 May 2024 | 46.77 | 47.37 | 46.64 | 46.81 | 46.81 | 300,200 |
30 Apr 2024 | 47.30 | 47.42 | 46.73 | 46.73 | 46.73 | 181,800 |
29 Apr 2024 | 47.55 | 47.71 | 47.44 | 47.71 | 47.71 | 218,600 |
26 Apr 2024 | 47.08 | 47.25 | 46.96 | 47.21 | 47.21 | 163,800 |
25 Apr 2024 | 46.42 | 46.94 | 46.34 | 46.88 | 46.88 | 246,300 |
24 Apr 2024 | 46.99 | 47.07 | 46.71 | 46.94 | 46.94 | 213,000 |
23 Apr 2024 | 46.59 | 47.06 | 46.58 | 47.00 | 47.00 | 210,400 |
22 Apr 2024 | 46.19 | 46.62 | 46.12 | 46.48 | 46.48 | 379,600 |
19 Apr 2024 | 45.88 | 46.05 | 45.74 | 45.87 | 45.87 | 288,700 |
18 Apr 2024 | 46.01 | 46.18 | 45.74 | 45.79 | 45.79 | 298,600 |
17 Apr 2024 | 46.13 | 46.19 | 45.77 | 46.00 | 46.00 | 327,700 |
16 Apr 2024 | 45.72 | 45.79 | 45.40 | 45.57 | 45.57 | 369,900 |
15 Apr 2024 | 47.20 | 47.20 | 46.31 | 46.44 | 46.44 | 1,134,500 |
12 Apr 2024 | 47.20 | 47.33 | 46.75 | 46.84 | 46.84 | 1,227,100 |
11 Apr 2024 | 47.94 | 47.94 | 47.38 | 47.85 | 47.85 | 575,800 |
10 Apr 2024 | 47.89 | 47.94 | 47.51 | 47.70 | 47.70 | 342,900 |
09 Apr 2024 | 48.63 | 48.79 | 48.36 | 48.67 | 48.67 | 158,300 |
08 Apr 2024 | 48.27 | 48.39 | 48.20 | 48.34 | 48.34 | 297,300 |
05 Apr 2024 | 47.99 | 48.28 | 47.82 | 48.16 | 48.16 | 268,900 |
04 Apr 2024 | 48.56 | 48.68 | 47.87 | 47.90 | 47.90 | 373,500 |
03 Apr 2024 | 47.78 | 48.23 | 47.74 | 48.16 | 48.16 | 204,500 |
02 Apr 2024 | 48.02 | 48.19 | 47.95 | 48.16 | 48.16 | 299,200 |
01 Apr 2024 | 48.31 | 48.40 | 47.95 | 48.14 | 48.14 | 262,100 |
28 Mar 2024 | 48.03 | 48.26 | 48.03 | 48.16 | 48.16 | 379,700 |
27 Mar 2024 | 48.03 | 48.36 | 47.96 | 48.35 | 48.35 | 142,300 |
26 Mar 2024 | 47.99 | 48.05 | 47.81 | 47.81 | 47.81 | 160,800 |
25 Mar 2024 | 47.86 | 48.13 | 47.86 | 47.90 | 47.90 | 209,900 |
22 Mar 2024 | 47.99 | 47.99 | 47.78 | 47.81 | 47.81 | 169,500 |
21 Mar 2024 | 48.33 | 48.42 | 48.19 | 48.20 | 48.20 | 220,300 |
20 Mar 2024 | 47.45 | 48.20 | 47.45 | 48.19 | 48.19 | 355,200 |
19 Mar 2024 | 47.57 | 47.81 | 47.45 | 47.76 | 47.76 | 191,100 |
19 Mar 2024 | 0.399 Dividend | |||||
18 Mar 2024 | 48.33 | 48.33 | 48.06 | 48.12 | 47.72 | 214,900 |
15 Mar 2024 | 48.35 | 48.36 | 48.07 | 48.20 | 47.80 | 252,300 |
14 Mar 2024 | 48.87 | 48.88 | 48.23 | 48.41 | 48.01 | 175,900 |
13 Mar 2024 | 49.19 | 49.41 | 49.19 | 49.29 | 48.88 | 222,700 |
12 Mar 2024 | 48.86 | 48.98 | 48.62 | 48.98 | 48.57 | 229,300 |
11 Mar 2024 | 48.64 | 48.81 | 48.49 | 48.80 | 48.40 | 226,500 |
08 Mar 2024 | 49.44 | 49.55 | 49.06 | 49.13 | 48.72 | 224,300 |
07 Mar 2024 | 48.92 | 49.15 | 48.92 | 49.09 | 48.68 | 231,600 |
06 Mar 2024 | 48.53 | 48.75 | 48.46 | 48.54 | 48.14 | 294,700 |
05 Mar 2024 | 47.96 | 48.10 | 47.67 | 47.80 | 47.40 | 312,600 |
04 Mar 2024 | 48.05 | 48.19 | 48.05 | 48.07 | 47.67 | 206,000 |
01 Mar 2024 | 47.95 | 48.36 | 47.84 | 48.35 | 47.95 | 271,700 |
29 Feb 2024 | 48.12 | 48.18 | 47.81 | 48.00 | 47.60 | 302,100 |
28 Feb 2024 | 47.66 | 47.76 | 47.57 | 47.71 | 47.31 | 290,100 |
27 Feb 2024 | 48.21 | 48.33 | 48.19 | 48.32 | 47.92 | 322,500 |
26 Feb 2024 | 48.17 | 48.23 | 47.97 | 48.09 | 47.69 | 555,100 |
23 Feb 2024 | 48.39 | 48.41 | 48.23 | 48.33 | 47.93 | 238,800 |
22 Feb 2024 | 48.23 | 48.35 | 48.06 | 48.31 | 47.91 | 328,900 |
21 Feb 2024 | 48.02 | 48.06 | 47.78 | 47.98 | 47.58 | 384,800 |
20 Feb 2024 | 48.20 | 48.25 | 47.81 | 47.90 | 47.50 | 821,200 |
16 Feb 2024 | 47.71 | 48.16 | 47.71 | 47.91 | 47.51 | 200,500 |
15 Feb 2024 | 47.36 | 47.80 | 47.36 | 47.79 | 47.39 | 202,800 |
14 Feb 2024 | 46.95 | 47.15 | 46.84 | 47.14 | 46.75 | 439,000 |
13 Feb 2024 | 46.75 | 46.81 | 46.15 | 46.47 | 46.08 | 975,800 |
12 Feb 2024 | 47.41 | 47.81 | 47.41 | 47.63 | 47.24 | 576,800 |
09 Feb 2024 | 47.43 | 47.57 | 47.21 | 47.57 | 47.18 | 296,200 |
08 Feb 2024 | 47.35 | 47.35 | 47.13 | 47.31 | 46.92 | 615,000 |
07 Feb 2024 | 47.57 | 47.63 | 47.39 | 47.49 | 47.10 | 259,900 |
06 Feb 2024 | 47.17 | 47.59 | 47.12 | 47.58 | 47.19 | 257,200 |
05 Feb 2024 | 46.95 | 46.99 | 46.63 | 46.89 | 46.50 | 259,200 |
02 Feb 2024 | 47.33 | 47.33 | 47.03 | 47.26 | 46.87 | 261,800 |
01 Feb 2024 | 47.19 | 47.63 | 47.17 | 47.62 | 47.23 | 390,900 |
31 Jan 2024 | 47.79 | 48.00 | 47.29 | 47.35 | 46.96 | 260,600 |
30 Jan 2024 | 47.62 | 47.71 | 47.35 | 47.69 | 47.29 | 318,700 |
29 Jan 2024 | 47.72 | 48.02 | 47.59 | 47.99 | 47.59 | 331,500 |
26 Jan 2024 | 47.83 | 47.97 | 47.76 | 47.86 | 47.46 | 190,000 |
25 Jan 2024 | 47.93 | 47.93 | 47.53 | 47.73 | 47.33 | 243,000 |
24 Jan 2024 | 48.00 | 48.03 | 47.54 | 47.61 | 47.22 | 361,500 |
23 Jan 2024 | 47.05 | 47.31 | 47.01 | 47.30 | 46.91 | 263,100 |
22 Jan 2024 | 46.68 | 46.97 | 46.63 | 46.76 | 46.37 | 398,600 |
19 Jan 2024 | 46.70 | 47.01 | 46.52 | 47.01 | 46.62 | 284,300 |
18 Jan 2024 | 46.36 | 46.58 | 46.26 | 46.56 | 46.17 | 694,600 |
17 Jan 2024 | 46.12 | 46.26 | 45.99 | 46.22 | 45.84 | 276,100 |
16 Jan 2024 | 47.24 | 47.24 | 46.81 | 46.91 | 46.52 | 505,900 |
12 Jan 2024 | 48.34 | 48.53 | 48.07 | 48.12 | 47.72 | 663,100 |
11 Jan 2024 | 47.94 | 48.08 | 47.48 | 47.98 | 47.58 | 290,400 |
10 Jan 2024 | 47.93 | 48.00 | 47.82 | 47.93 | 47.53 | 1,081,500 |
09 Jan 2024 | 47.95 | 48.07 | 47.85 | 47.98 | 47.58 | 333,800 |
08 Jan 2024 | 47.82 | 48.49 | 47.82 | 48.47 | 48.07 | 442,500 |
05 Jan 2024 | 48.19 | 48.67 | 48.10 | 48.26 | 47.86 | 252,400 |
04 Jan 2024 | 48.18 | 48.44 | 48.17 | 48.26 | 47.86 | 225,600 |
03 Jan 2024 | 48.40 | 48.67 | 48.21 | 48.51 | 48.11 | 407,900 |
02 Jan 2024 | 49.14 | 49.22 | 48.85 | 48.93 | 48.52 | 271,800 |
29 Dec 2023 | 49.61 | 49.74 | 49.39 | 49.51 | 49.10 | 416,900 |
28 Dec 2023 | 49.61 | 49.94 | 49.61 | 49.68 | 49.27 | 257,600 |
27 Dec 2023 | 49.30 | 49.54 | 49.28 | 49.54 | 49.13 | 280,400 |
26 Dec 2023 | 49.16 | 49.26 | 49.08 | 49.26 | 48.85 | 287,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |