Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 51.64 | 52.01 | 51.60 | 51.95 | 51.95 | 367,900 |
08 May 2024 | 51.54 | 51.60 | 51.48 | 51.54 | 51.54 | 165,400 |
07 May 2024 | 51.61 | 51.78 | 51.61 | 51.64 | 51.64 | 141,400 |
06 May 2024 | 51.38 | 51.53 | 51.34 | 51.50 | 51.50 | 90,300 |
03 May 2024 | 51.31 | 51.43 | 51.00 | 51.22 | 51.22 | 112,800 |
02 May 2024 | 50.94 | 50.96 | 50.45 | 50.83 | 50.83 | 73,600 |
01 May 2024 | 50.72 | 51.40 | 50.68 | 50.77 | 50.77 | 93,000 |
30 Apr 2024 | 51.51 | 51.51 | 50.94 | 50.95 | 50.95 | 110,600 |
29 Apr 2024 | 51.40 | 51.64 | 51.40 | 51.61 | 51.61 | 122,200 |
26 Apr 2024 | 51.20 | 51.49 | 51.20 | 51.40 | 51.40 | 91,200 |
25 Apr 2024 | 51.32 | 51.38 | 50.93 | 51.24 | 51.24 | 57,000 |
24 Apr 2024 | 51.51 | 51.70 | 51.32 | 51.59 | 51.59 | 95,400 |
23 Apr 2024 | 51.51 | 51.72 | 51.49 | 51.63 | 51.63 | 133,900 |
22 Apr 2024 | 51.04 | 51.50 | 50.89 | 51.18 | 51.18 | 126,700 |
19 Apr 2024 | 50.71 | 50.99 | 50.71 | 50.88 | 50.88 | 87,300 |
18 Apr 2024 | 50.87 | 51.15 | 50.67 | 50.71 | 50.71 | 248,200 |
17 Apr 2024 | 51.12 | 51.16 | 50.67 | 50.75 | 50.75 | 76,200 |
16 Apr 2024 | 51.17 | 51.17 | 50.84 | 50.90 | 50.90 | 193,100 |
15 Apr 2024 | 51.86 | 51.99 | 50.95 | 51.07 | 51.07 | 144,100 |
12 Apr 2024 | 51.87 | 51.87 | 51.30 | 51.42 | 51.42 | 86,000 |
11 Apr 2024 | 52.25 | 52.27 | 51.87 | 52.08 | 52.08 | 165,700 |
10 Apr 2024 | 52.32 | 52.41 | 51.97 | 52.12 | 52.12 | 202,900 |
09 Apr 2024 | 52.97 | 52.97 | 52.51 | 52.90 | 52.90 | 505,600 |
08 Apr 2024 | 52.75 | 52.92 | 52.74 | 52.74 | 52.74 | 111,000 |
05 Apr 2024 | 52.41 | 52.91 | 52.41 | 52.75 | 52.75 | 437,700 |
04 Apr 2024 | 53.43 | 53.43 | 52.34 | 52.42 | 52.42 | 207,600 |
03 Apr 2024 | 52.98 | 53.17 | 52.96 | 53.09 | 53.09 | 122,500 |
02 Apr 2024 | 53.19 | 53.19 | 52.90 | 53.11 | 53.11 | 66,800 |
01 Apr 2024 | 53.98 | 53.98 | 53.62 | 53.66 | 53.66 | 116,400 |
28 Mar 2024 | 53.85 | 54.02 | 53.83 | 53.91 | 53.91 | 163,400 |
27 Mar 2024 | 53.44 | 53.72 | 53.42 | 53.71 | 53.71 | 141,200 |
26 Mar 2024 | 53.30 | 53.40 | 53.14 | 53.14 | 53.14 | 62,500 |
25 Mar 2024 | 53.41 | 53.43 | 53.18 | 53.20 | 53.20 | 106,700 |
22 Mar 2024 | 53.70 | 53.74 | 53.40 | 53.40 | 53.40 | 372,100 |
21 Mar 2024 | 53.49 | 53.87 | 53.44 | 53.69 | 53.69 | 277,600 |
20 Mar 2024 | 52.75 | 53.23 | 52.68 | 53.20 | 53.20 | 204,800 |
20 Mar 2024 | 0.154 Dividend | |||||
19 Mar 2024 | 52.58 | 52.94 | 52.58 | 52.90 | 52.75 | 348,400 |
18 Mar 2024 | 52.68 | 52.80 | 52.57 | 52.60 | 52.45 | 95,900 |
15 Mar 2024 | 52.38 | 52.64 | 52.38 | 52.48 | 52.33 | 190,600 |
14 Mar 2024 | 52.91 | 52.94 | 52.35 | 52.65 | 52.50 | 206,700 |
13 Mar 2024 | 52.82 | 53.06 | 52.74 | 52.86 | 52.71 | 265,900 |
12 Mar 2024 | 52.57 | 52.82 | 52.41 | 52.76 | 52.61 | 262,800 |
11 Mar 2024 | 52.27 | 52.47 | 52.11 | 52.46 | 52.31 | 240,500 |
08 Mar 2024 | 52.57 | 52.72 | 52.34 | 52.35 | 52.20 | 90,100 |
07 Mar 2024 | 52.42 | 52.62 | 52.42 | 52.56 | 52.41 | 101,400 |
06 Mar 2024 | 52.17 | 52.39 | 52.07 | 52.18 | 52.03 | 84,900 |
05 Mar 2024 | 52.07 | 52.20 | 51.64 | 51.81 | 51.66 | 87,800 |
04 Mar 2024 | 52.25 | 52.35 | 52.15 | 52.15 | 52.00 | 82,000 |
01 Mar 2024 | 51.95 | 52.27 | 51.80 | 52.24 | 52.09 | 83,800 |
29 Feb 2024 | 51.93 | 51.93 | 51.54 | 51.78 | 51.63 | 324,700 |
28 Feb 2024 | 51.58 | 51.73 | 51.50 | 51.62 | 51.47 | 156,500 |
27 Feb 2024 | 51.77 | 51.83 | 51.67 | 51.74 | 51.59 | 258,000 |
26 Feb 2024 | 51.82 | 51.93 | 51.71 | 51.72 | 51.57 | 117,300 |
23 Feb 2024 | 51.69 | 51.91 | 51.69 | 51.81 | 51.66 | 173,600 |
22 Feb 2024 | 51.31 | 51.69 | 51.20 | 51.57 | 51.42 | 187,500 |
21 Feb 2024 | 50.72 | 50.99 | 50.68 | 50.96 | 50.81 | 266,200 |
20 Feb 2024 | 50.69 | 50.89 | 50.68 | 50.73 | 50.58 | 345,100 |
16 Feb 2024 | 51.04 | 51.26 | 50.89 | 50.90 | 50.75 | 357,800 |
15 Feb 2024 | 50.92 | 51.17 | 50.91 | 51.14 | 50.99 | 120,500 |
14 Feb 2024 | 50.62 | 50.77 | 50.44 | 50.76 | 50.61 | 347,200 |
13 Feb 2024 | 50.41 | 50.52 | 50.05 | 50.33 | 50.18 | 107,100 |
12 Feb 2024 | 50.79 | 51.20 | 50.79 | 51.05 | 50.90 | 143,700 |
09 Feb 2024 | 50.50 | 50.81 | 50.48 | 50.74 | 50.59 | 150,100 |
08 Feb 2024 | 50.38 | 50.50 | 50.31 | 50.44 | 50.29 | 209,800 |
07 Feb 2024 | 50.38 | 50.51 | 50.24 | 50.37 | 50.22 | 130,800 |
06 Feb 2024 | 49.96 | 50.15 | 49.91 | 50.12 | 49.97 | 207,300 |
05 Feb 2024 | 49.97 | 50.03 | 49.70 | 49.86 | 49.71 | 166,400 |
02 Feb 2024 | 49.98 | 50.36 | 49.83 | 50.19 | 50.04 | 91,400 |
01 Feb 2024 | 49.73 | 50.16 | 49.59 | 50.16 | 50.01 | 112,900 |
31 Jan 2024 | 50.14 | 50.14 | 49.58 | 49.58 | 49.44 | 97,100 |
30 Jan 2024 | 50.06 | 50.24 | 49.98 | 50.18 | 50.03 | 71,400 |
29 Jan 2024 | 49.83 | 50.09 | 49.71 | 50.08 | 49.93 | 270,800 |
26 Jan 2024 | 49.92 | 50.00 | 49.74 | 49.82 | 49.67 | 51,500 |
25 Jan 2024 | 49.84 | 49.94 | 49.68 | 49.91 | 49.76 | 76,000 |
24 Jan 2024 | 50.15 | 50.18 | 49.61 | 49.64 | 49.50 | 99,900 |
23 Jan 2024 | 50.00 | 50.04 | 49.75 | 49.88 | 49.73 | 112,100 |
22 Jan 2024 | 49.81 | 50.04 | 49.77 | 49.98 | 49.83 | 125,100 |
19 Jan 2024 | 49.35 | 49.76 | 49.14 | 49.63 | 49.49 | 81,400 |
18 Jan 2024 | 48.87 | 49.26 | 48.75 | 49.23 | 49.09 | 143,600 |
17 Jan 2024 | 48.74 | 48.96 | 48.69 | 48.86 | 48.72 | 116,300 |
16 Jan 2024 | 49.07 | 49.15 | 48.86 | 49.01 | 48.87 | 119,100 |
12 Jan 2024 | 49.26 | 49.37 | 49.04 | 49.16 | 49.02 | 103,400 |
11 Jan 2024 | 49.15 | 49.23 | 48.76 | 49.20 | 49.06 | 133,200 |
10 Jan 2024 | 49.18 | 49.18 | 48.97 | 49.13 | 48.99 | 226,900 |
09 Jan 2024 | 48.93 | 49.15 | 48.91 | 49.11 | 48.97 | 866,400 |
08 Jan 2024 | 48.74 | 49.24 | 48.70 | 49.24 | 49.10 | 93,500 |
05 Jan 2024 | 48.57 | 48.90 | 48.53 | 48.70 | 48.56 | 103,700 |
04 Jan 2024 | 48.72 | 48.99 | 48.62 | 48.63 | 48.49 | 144,700 |
03 Jan 2024 | 49.12 | 49.12 | 48.78 | 48.79 | 48.65 | 111,600 |
02 Jan 2024 | 49.11 | 49.49 | 49.11 | 49.33 | 49.19 | 160,100 |
29 Dec 2023 | 49.49 | 49.59 | 49.21 | 49.37 | 49.23 | 122,600 |
28 Dec 2023 | 49.51 | 49.59 | 49.46 | 49.52 | 49.38 | 343,700 |
27 Dec 2023 | 49.44 | 49.53 | 49.36 | 49.49 | 49.35 | 131,900 |
27 Dec 2023 | 0.217 Dividend | |||||
26 Dec 2023 | 49.53 | 49.78 | 49.50 | 49.68 | 49.32 | 86,200 |
22 Dec 2023 | 49.37 | 49.59 | 49.28 | 49.46 | 49.10 | 79,600 |
21 Dec 2023 | 49.16 | 49.33 | 48.95 | 49.33 | 48.97 | 144,700 |
20 Dec 2023 | 49.42 | 49.66 | 48.86 | 48.86 | 48.50 | 183,400 |
19 Dec 2023 | 49.42 | 49.55 | 49.37 | 49.54 | 49.18 | 1,035,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |