Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 49.59 | 49.72 | 49.50 | 49.69 | 49.69 | 80,106 |
08 May 2024 | 50.10 | 50.18 | 50.01 | 50.09 | 50.09 | 119,700 |
07 May 2024 | 50.14 | 50.34 | 50.08 | 50.20 | 50.20 | 34,900 |
06 May 2024 | 50.71 | 50.71 | 50.46 | 50.55 | 50.55 | 39,000 |
03 May 2024 | 50.68 | 50.86 | 50.59 | 50.85 | 50.85 | 56,800 |
02 May 2024 | 50.82 | 51.19 | 50.81 | 51.15 | 51.15 | 134,300 |
01 May 2024 | 50.63 | 50.80 | 50.52 | 50.68 | 50.68 | 27,600 |
30 Apr 2024 | 50.56 | 50.70 | 50.50 | 50.58 | 50.58 | 49,200 |
29 Apr 2024 | 50.70 | 50.90 | 50.70 | 50.85 | 50.85 | 52,100 |
26 Apr 2024 | 50.50 | 50.59 | 50.45 | 50.59 | 50.59 | 40,500 |
25 Apr 2024 | 50.49 | 50.77 | 50.36 | 50.77 | 50.77 | 51,700 |
24 Apr 2024 | 50.33 | 50.40 | 50.23 | 50.39 | 50.39 | 31,500 |
23 Apr 2024 | 50.40 | 50.48 | 50.23 | 50.47 | 50.47 | 34,000 |
22 Apr 2024 | 50.11 | 50.44 | 50.09 | 50.44 | 50.44 | 73,000 |
19 Apr 2024 | 49.78 | 49.94 | 49.78 | 49.89 | 49.89 | 29,300 |
18 Apr 2024 | 49.36 | 49.54 | 49.26 | 49.44 | 49.44 | 99,700 |
17 Apr 2024 | 49.74 | 49.74 | 49.48 | 49.50 | 49.50 | 62,600 |
16 Apr 2024 | 49.78 | 49.81 | 49.60 | 49.66 | 49.66 | 55,100 |
15 Apr 2024 | 50.08 | 50.28 | 49.74 | 49.75 | 49.75 | 55,400 |
12 Apr 2024 | 50.24 | 50.47 | 50.07 | 50.08 | 50.08 | 43,900 |
11 Apr 2024 | 50.61 | 50.86 | 50.52 | 50.80 | 50.80 | 48,700 |
10 Apr 2024 | 50.67 | 50.86 | 50.57 | 50.86 | 50.86 | 36,600 |
09 Apr 2024 | 51.15 | 51.17 | 50.91 | 51.10 | 51.10 | 128,100 |
08 Apr 2024 | 50.87 | 51.21 | 50.87 | 51.19 | 51.19 | 55,000 |
05 Apr 2024 | 50.61 | 50.77 | 50.46 | 50.75 | 50.75 | 25,400 |
04 Apr 2024 | 50.55 | 50.81 | 50.37 | 50.43 | 50.43 | 42,700 |
03 Apr 2024 | 50.24 | 50.46 | 50.23 | 50.27 | 50.27 | 144,400 |
02 Apr 2024 | 50.46 | 50.46 | 50.19 | 50.23 | 50.23 | 183,700 |
01 Apr 2024 | 50.68 | 50.69 | 50.35 | 50.35 | 50.35 | 55,300 |
28 Mar 2024 | 50.42 | 50.60 | 50.32 | 50.44 | 50.44 | 130,200 |
27 Mar 2024 | 49.95 | 50.14 | 49.95 | 50.13 | 50.13 | 118,400 |
26 Mar 2024 | 49.86 | 49.91 | 49.65 | 49.65 | 49.65 | 107,200 |
25 Mar 2024 | 49.75 | 49.85 | 49.72 | 49.82 | 49.82 | 33,500 |
22 Mar 2024 | 49.87 | 49.88 | 49.73 | 49.76 | 49.76 | 25,800 |
21 Mar 2024 | 50.02 | 50.02 | 49.80 | 49.86 | 49.86 | 104,900 |
20 Mar 2024 | 49.64 | 49.96 | 49.56 | 49.93 | 49.93 | 65,500 |
19 Mar 2024 | 49.69 | 49.69 | 49.42 | 49.55 | 49.55 | 132,800 |
18 Mar 2024 | 50.19 | 50.19 | 50.06 | 50.14 | 50.14 | 35,100 |
15 Mar 2024 | 50.26 | 50.27 | 49.83 | 49.88 | 49.88 | 166,000 |
14 Mar 2024 | 50.24 | 50.35 | 50.03 | 50.03 | 50.03 | 97,800 |
13 Mar 2024 | 50.26 | 50.26 | 49.92 | 50.06 | 50.06 | 126,200 |
12 Mar 2024 | 50.88 | 50.94 | 50.72 | 50.93 | 50.93 | 71,900 |
11 Mar 2024 | 50.95 | 50.95 | 50.78 | 50.81 | 50.81 | 81,900 |
08 Mar 2024 | 51.46 | 51.53 | 51.32 | 51.35 | 51.35 | 224,200 |
07 Mar 2024 | 51.33 | 51.38 | 51.18 | 51.35 | 51.35 | 64,300 |
06 Mar 2024 | 51.19 | 51.26 | 51.11 | 51.19 | 51.19 | 65,400 |
05 Mar 2024 | 50.89 | 50.98 | 50.68 | 50.69 | 50.69 | 69,900 |
04 Mar 2024 | 50.80 | 50.93 | 50.80 | 50.90 | 50.90 | 122,100 |
01 Mar 2024 | 50.85 | 51.04 | 50.85 | 50.97 | 50.97 | 145,900 |
29 Feb 2024 | 50.15 | 50.15 | 50.02 | 50.04 | 50.04 | 111,200 |
28 Feb 2024 | 50.18 | 50.18 | 49.88 | 50.11 | 50.11 | 107,600 |
27 Feb 2024 | 50.62 | 50.62 | 50.43 | 50.51 | 50.51 | 70,200 |
26 Feb 2024 | 50.42 | 50.54 | 50.38 | 50.43 | 50.43 | 64,900 |
23 Feb 2024 | 50.67 | 50.73 | 50.58 | 50.69 | 50.69 | 81,300 |
22 Feb 2024 | 50.64 | 50.72 | 50.52 | 50.70 | 50.70 | 53,700 |
21 Feb 2024 | 50.51 | 50.51 | 50.17 | 50.25 | 50.25 | 89,900 |
20 Feb 2024 | 50.82 | 50.82 | 50.59 | 50.69 | 50.69 | 85,300 |
16 Feb 2024 | 50.15 | 50.27 | 50.15 | 50.21 | 50.21 | 40,400 |
15 Feb 2024 | 50.00 | 50.17 | 49.95 | 50.10 | 50.10 | 27,800 |
14 Feb 2024 | 49.80 | 49.94 | 49.79 | 49.90 | 49.90 | 65,100 |
13 Feb 2024 | 49.39 | 49.39 | 49.00 | 49.20 | 49.20 | 65,300 |
12 Feb 2024 | 49.42 | 49.63 | 49.40 | 49.51 | 49.51 | 67,200 |
09 Feb 2024 | 49.52 | 49.89 | 49.52 | 49.85 | 49.85 | 70,600 |
08 Feb 2024 | 49.67 | 49.68 | 49.41 | 49.48 | 49.48 | 110,500 |
07 Feb 2024 | 50.12 | 50.21 | 50.00 | 50.10 | 50.10 | 96,300 |
06 Feb 2024 | 50.02 | 50.25 | 50.02 | 50.14 | 50.14 | 131,000 |
05 Feb 2024 | 49.66 | 49.66 | 49.35 | 49.54 | 49.54 | 109,400 |
02 Feb 2024 | 49.74 | 49.90 | 49.53 | 49.85 | 49.85 | 116,400 |
01 Feb 2024 | 49.53 | 49.82 | 49.46 | 49.78 | 49.78 | 126,700 |
31 Jan 2024 | 49.54 | 49.67 | 49.25 | 49.38 | 49.38 | 62,400 |
30 Jan 2024 | 49.00 | 49.12 | 48.90 | 49.12 | 49.12 | 91,600 |
29 Jan 2024 | 49.44 | 49.63 | 49.36 | 49.59 | 49.59 | 77,500 |
26 Jan 2024 | 48.88 | 49.08 | 48.81 | 48.89 | 48.89 | 63,700 |
25 Jan 2024 | 48.92 | 48.92 | 48.78 | 48.88 | 48.88 | 74,100 |
24 Jan 2024 | 48.98 | 49.12 | 48.82 | 48.92 | 48.92 | 95,400 |
23 Jan 2024 | 48.61 | 48.66 | 48.31 | 48.56 | 48.56 | 108,300 |
22 Jan 2024 | 49.64 | 49.80 | 49.50 | 49.57 | 49.57 | 88,400 |
19 Jan 2024 | 49.24 | 49.47 | 49.13 | 49.39 | 49.39 | 40,000 |
18 Jan 2024 | 48.96 | 49.06 | 48.89 | 49.05 | 49.05 | 65,100 |
17 Jan 2024 | 49.00 | 49.00 | 48.67 | 48.83 | 48.83 | 106,500 |
16 Jan 2024 | 50.08 | 50.10 | 49.59 | 49.61 | 49.61 | 105,500 |
12 Jan 2024 | 50.12 | 50.26 | 50.02 | 50.17 | 50.17 | 109,200 |
11 Jan 2024 | 49.33 | 49.39 | 49.08 | 49.35 | 49.35 | 89,400 |
10 Jan 2024 | 49.29 | 49.34 | 49.17 | 49.33 | 49.33 | 55,600 |
09 Jan 2024 | 49.08 | 49.08 | 48.90 | 49.00 | 49.00 | 136,000 |
08 Jan 2024 | 49.14 | 49.36 | 49.07 | 49.33 | 49.33 | 52,400 |
05 Jan 2024 | 49.48 | 49.63 | 49.37 | 49.46 | 49.46 | 126,000 |
04 Jan 2024 | 49.29 | 49.40 | 49.21 | 49.26 | 49.26 | 54,000 |
03 Jan 2024 | 48.95 | 49.00 | 48.80 | 48.87 | 48.87 | 65,600 |
02 Jan 2024 | 49.13 | 49.22 | 49.01 | 49.15 | 49.15 | 78,500 |
29 Dec 2023 | 49.36 | 49.43 | 49.13 | 49.25 | 49.25 | 53,300 |
28 Dec 2023 | 49.53 | 49.65 | 49.47 | 49.54 | 49.54 | 77,400 |
27 Dec 2023 | 49.35 | 49.39 | 49.22 | 49.30 | 49.30 | 79,000 |
26 Dec 2023 | 49.02 | 49.02 | 48.78 | 48.83 | 48.83 | 75,900 |
22 Dec 2023 | 48.74 | 48.82 | 48.68 | 48.68 | 48.68 | 55,000 |
21 Dec 2023 | 48.39 | 48.72 | 48.39 | 48.65 | 48.65 | 77,400 |
20 Dec 2023 | 48.34 | 48.34 | 47.89 | 47.89 | 47.89 | 150,300 |
20 Dec 2023 | 0.116 Dividend | |||||
19 Dec 2023 | 49.03 | 49.24 | 49.00 | 49.13 | 49.01 | 64,100 |
18 Dec 2023 | 48.90 | 48.99 | 48.74 | 48.90 | 48.78 | 46,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |