Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 51.63 | 51.87 | 51.13 | 51.59 | 51.59 | 116,500 |
09 May 2024 | 50.63 | 51.71 | 50.58 | 51.58 | 51.58 | 148,000 |
08 May 2024 | 49.90 | 50.90 | 49.74 | 50.87 | 50.87 | 129,400 |
07 May 2024 | 49.78 | 50.77 | 49.62 | 50.32 | 50.32 | 201,200 |
06 May 2024 | 49.90 | 50.45 | 49.63 | 49.75 | 49.75 | 182,300 |
03 May 2024 | 49.13 | 49.67 | 49.04 | 49.59 | 49.59 | 246,300 |
02 May 2024 | 47.90 | 49.02 | 47.40 | 48.51 | 48.51 | 251,500 |
01 May 2024 | 45.75 | 47.96 | 45.09 | 47.42 | 47.42 | 265,400 |
30 Apr 2024 | 46.78 | 47.07 | 45.74 | 45.75 | 45.75 | 248,500 |
29 Apr 2024 | 46.44 | 47.02 | 46.36 | 47.00 | 47.00 | 136,100 |
26 Apr 2024 | 45.66 | 46.32 | 45.65 | 46.16 | 46.16 | 136,000 |
25 Apr 2024 | 45.34 | 45.73 | 45.19 | 45.68 | 45.68 | 126,800 |
24 Apr 2024 | 45.28 | 45.85 | 45.12 | 45.64 | 45.64 | 93,700 |
23 Apr 2024 | 43.72 | 45.53 | 43.72 | 45.49 | 45.49 | 148,800 |
22 Apr 2024 | 43.76 | 44.38 | 43.50 | 43.77 | 43.77 | 109,900 |
19 Apr 2024 | 42.88 | 43.63 | 42.63 | 43.43 | 43.43 | 119,600 |
18 Apr 2024 | 43.66 | 43.96 | 43.06 | 43.10 | 43.10 | 103,300 |
17 Apr 2024 | 44.89 | 45.03 | 43.80 | 43.80 | 43.80 | 99,100 |
16 Apr 2024 | 45.19 | 45.30 | 44.33 | 44.37 | 44.37 | 141,900 |
15 Apr 2024 | 46.00 | 46.00 | 45.05 | 45.47 | 45.47 | 129,300 |
12 Apr 2024 | 46.44 | 46.60 | 45.80 | 45.97 | 45.97 | 163,000 |
11 Apr 2024 | 45.74 | 47.00 | 45.74 | 46.86 | 46.86 | 176,600 |
10 Apr 2024 | 45.10 | 45.71 | 44.95 | 45.59 | 45.59 | 152,000 |
09 Apr 2024 | 46.00 | 46.52 | 45.78 | 46.49 | 46.49 | 101,000 |
08 Apr 2024 | 45.22 | 45.76 | 44.77 | 45.68 | 45.68 | 129,900 |
05 Apr 2024 | 44.24 | 45.01 | 44.24 | 44.80 | 44.80 | 90,300 |
04 Apr 2024 | 45.41 | 45.74 | 44.37 | 44.42 | 44.42 | 124,100 |
03 Apr 2024 | 44.68 | 45.92 | 44.64 | 44.80 | 44.80 | 171,100 |
02 Apr 2024 | 45.56 | 46.08 | 44.98 | 45.01 | 45.01 | 169,600 |
01 Apr 2024 | 46.82 | 46.89 | 46.14 | 46.15 | 46.15 | 81,300 |
28 Mar 2024 | 46.80 | 47.29 | 46.59 | 46.79 | 46.79 | 149,300 |
27 Mar 2024 | 45.78 | 46.94 | 45.65 | 46.91 | 46.91 | 99,100 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 45.70 | 45.70 | 45.10 | 45.44 | 45.40 | 121,500 |
25 Mar 2024 | 45.83 | 46.18 | 45.36 | 45.39 | 45.35 | 107,900 |
22 Mar 2024 | 46.34 | 46.98 | 45.53 | 45.63 | 45.59 | 146,300 |
21 Mar 2024 | 45.17 | 46.40 | 45.17 | 46.22 | 46.18 | 149,500 |
20 Mar 2024 | 43.80 | 45.10 | 43.80 | 44.91 | 44.87 | 95,900 |
19 Mar 2024 | 44.08 | 44.19 | 43.73 | 43.80 | 43.76 | 91,000 |
18 Mar 2024 | 44.86 | 45.40 | 44.06 | 44.08 | 44.04 | 122,900 |
15 Mar 2024 | 44.28 | 45.19 | 44.28 | 44.92 | 44.88 | 277,200 |
14 Mar 2024 | 44.23 | 44.64 | 43.59 | 44.62 | 44.58 | 114,500 |
13 Mar 2024 | 44.28 | 44.85 | 44.22 | 44.47 | 44.43 | 92,100 |
12 Mar 2024 | 44.44 | 44.64 | 43.86 | 44.50 | 44.46 | 79,500 |
11 Mar 2024 | 44.32 | 44.77 | 44.25 | 44.74 | 44.70 | 68,700 |
08 Mar 2024 | 45.53 | 45.81 | 44.30 | 44.56 | 44.52 | 97,800 |
07 Mar 2024 | 44.97 | 45.31 | 44.59 | 44.97 | 44.93 | 82,100 |
06 Mar 2024 | 44.84 | 45.04 | 44.54 | 44.62 | 44.58 | 66,200 |
05 Mar 2024 | 44.34 | 44.83 | 44.31 | 44.54 | 44.50 | 105,500 |
04 Mar 2024 | 45.15 | 45.97 | 44.50 | 44.64 | 44.60 | 100,100 |
01 Mar 2024 | 44.59 | 45.40 | 44.20 | 45.06 | 45.02 | 99,800 |
29 Feb 2024 | 45.38 | 45.41 | 44.38 | 44.56 | 44.52 | 223,800 |
28 Feb 2024 | 43.57 | 44.71 | 43.57 | 44.60 | 44.56 | 91,800 |
27 Feb 2024 | 44.85 | 45.21 | 44.05 | 44.20 | 44.16 | 107,300 |
26 Feb 2024 | 44.91 | 45.17 | 44.42 | 44.49 | 44.45 | 133,000 |
23 Feb 2024 | 44.96 | 45.43 | 44.51 | 45.04 | 45.00 | 70,100 |
22 Feb 2024 | 45.05 | 45.45 | 44.85 | 45.14 | 45.10 | 92,500 |
21 Feb 2024 | 44.73 | 45.17 | 44.59 | 45.05 | 45.01 | 92,200 |
20 Feb 2024 | 44.72 | 45.41 | 44.66 | 45.14 | 45.10 | 109,800 |
16 Feb 2024 | 45.51 | 46.28 | 45.15 | 45.57 | 45.53 | 116,700 |
15 Feb 2024 | 45.16 | 46.04 | 44.96 | 45.83 | 45.79 | 135,100 |
14 Feb 2024 | 44.77 | 44.93 | 44.16 | 44.74 | 44.70 | 133,700 |
13 Feb 2024 | 45.03 | 45.58 | 43.73 | 44.13 | 44.09 | 303,600 |
12 Feb 2024 | 45.74 | 46.95 | 45.74 | 46.76 | 46.72 | 220,700 |
09 Feb 2024 | 44.39 | 46.15 | 44.22 | 45.74 | 45.70 | 227,800 |
08 Feb 2024 | 42.93 | 44.50 | 42.77 | 44.19 | 44.15 | 231,300 |
07 Feb 2024 | 42.20 | 43.11 | 42.20 | 42.71 | 42.67 | 336,700 |
06 Feb 2024 | 42.96 | 47.10 | 42.60 | 45.91 | 45.87 | 443,400 |
05 Feb 2024 | 41.52 | 41.78 | 40.96 | 41.57 | 41.53 | 137,900 |
02 Feb 2024 | 41.61 | 42.30 | 41.38 | 42.13 | 42.09 | 130,300 |
01 Feb 2024 | 41.08 | 42.17 | 41.08 | 42.10 | 42.06 | 131,100 |
31 Jan 2024 | 42.35 | 42.39 | 40.98 | 41.06 | 41.02 | 138,400 |
30 Jan 2024 | 42.35 | 42.67 | 42.23 | 42.35 | 42.31 | 141,500 |
29 Jan 2024 | 40.92 | 42.44 | 40.92 | 42.39 | 42.35 | 120,500 |
26 Jan 2024 | 42.18 | 42.50 | 41.54 | 41.76 | 41.72 | 110,800 |
25 Jan 2024 | 42.44 | 42.52 | 41.59 | 41.94 | 41.90 | 144,000 |
24 Jan 2024 | 42.58 | 42.58 | 41.58 | 41.66 | 41.62 | 88,900 |
23 Jan 2024 | 42.96 | 42.96 | 41.80 | 41.99 | 41.95 | 135,000 |
22 Jan 2024 | 42.62 | 42.96 | 42.16 | 42.50 | 42.46 | 184,000 |
19 Jan 2024 | 41.67 | 42.03 | 41.20 | 42.01 | 41.97 | 131,000 |
18 Jan 2024 | 40.52 | 41.75 | 40.27 | 41.41 | 41.37 | 270,800 |
17 Jan 2024 | 40.81 | 40.89 | 40.09 | 40.33 | 40.29 | 143,000 |
16 Jan 2024 | 41.72 | 41.93 | 41.31 | 41.46 | 41.42 | 84,800 |
12 Jan 2024 | 42.65 | 42.89 | 41.58 | 41.93 | 41.89 | 102,200 |
11 Jan 2024 | 42.93 | 43.18 | 42.01 | 42.05 | 42.01 | 196,000 |
10 Jan 2024 | 42.32 | 43.22 | 42.17 | 43.20 | 43.16 | 185,400 |
09 Jan 2024 | 42.97 | 43.19 | 42.36 | 42.39 | 42.35 | 170,100 |
08 Jan 2024 | 42.82 | 43.80 | 42.82 | 43.67 | 43.63 | 219,600 |
05 Jan 2024 | 41.99 | 42.92 | 41.71 | 42.60 | 42.56 | 249,000 |
04 Jan 2024 | 42.85 | 43.06 | 42.21 | 42.25 | 42.21 | 261,000 |
03 Jan 2024 | 43.29 | 44.19 | 42.96 | 43.10 | 43.06 | 308,000 |
02 Jan 2024 | 43.35 | 44.11 | 43.26 | 43.65 | 43.61 | 227,200 |
29 Dec 2023 | 43.97 | 44.25 | 43.65 | 43.74 | 43.70 | 196,200 |
28 Dec 2023 | 43.59 | 44.06 | 43.59 | 43.97 | 43.93 | 155,400 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 43.27 | 43.96 | 43.22 | 43.86 | 43.78 | 166,300 |
26 Dec 2023 | 42.91 | 43.49 | 42.71 | 43.40 | 43.32 | 135,300 |
22 Dec 2023 | 42.16 | 42.91 | 42.10 | 42.53 | 42.45 | 208,100 |
21 Dec 2023 | 41.75 | 42.27 | 41.65 | 42.13 | 42.05 | 206,100 |
20 Dec 2023 | 41.86 | 42.61 | 41.30 | 41.50 | 41.43 | 349,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |