Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 50.45 | 50.51 | 50.23 | 50.35 | 50.35 | 204,000 |
09 May 2024 | 50.02 | 50.28 | 49.93 | 50.28 | 50.28 | 157,900 |
08 May 2024 | 49.82 | 50.03 | 49.81 | 49.98 | 49.98 | 131,600 |
07 May 2024 | 50.00 | 50.13 | 49.95 | 50.00 | 50.00 | 186,600 |
06 May 2024 | 49.67 | 49.98 | 49.64 | 49.98 | 49.98 | 180,900 |
03 May 2024 | 49.42 | 49.58 | 49.19 | 49.41 | 49.41 | 273,700 |
02 May 2024 | 48.78 | 48.92 | 48.32 | 48.86 | 48.86 | 193,200 |
01 May 2024 | 48.48 | 49.14 | 48.31 | 48.35 | 48.35 | 217,200 |
30 Apr 2024 | 49.12 | 49.24 | 48.51 | 48.51 | 48.51 | 140,900 |
29 Apr 2024 | 49.33 | 49.38 | 49.04 | 49.32 | 49.32 | 149,400 |
26 Apr 2024 | 48.97 | 49.28 | 48.89 | 49.13 | 49.13 | 129,000 |
25 Apr 2024 | 48.23 | 48.75 | 48.08 | 48.69 | 48.69 | 197,800 |
24 Apr 2024 | 48.99 | 49.05 | 48.64 | 48.85 | 48.85 | 167,000 |
23 Apr 2024 | 48.46 | 48.92 | 48.45 | 48.85 | 48.85 | 177,800 |
22 Apr 2024 | 48.12 | 48.53 | 47.87 | 48.28 | 48.28 | 181,000 |
19 Apr 2024 | 48.18 | 48.33 | 47.72 | 47.83 | 47.83 | 140,000 |
18 Apr 2024 | 48.48 | 48.66 | 48.17 | 48.25 | 48.25 | 171,200 |
17 Apr 2024 | 48.91 | 48.91 | 48.21 | 48.32 | 48.32 | 354,900 |
16 Apr 2024 | 48.78 | 48.92 | 48.51 | 48.64 | 48.64 | 207,200 |
15 Apr 2024 | 49.80 | 49.80 | 48.65 | 48.75 | 48.75 | 307,300 |
12 Apr 2024 | 49.77 | 49.86 | 49.22 | 49.35 | 49.35 | 260,600 |
11 Apr 2024 | 49.86 | 50.22 | 49.53 | 50.11 | 50.11 | 194,700 |
10 Apr 2024 | 49.68 | 49.93 | 49.53 | 49.75 | 49.75 | 296,500 |
09 Apr 2024 | 50.38 | 50.39 | 49.79 | 50.25 | 50.25 | 208,300 |
08 Apr 2024 | 50.25 | 50.33 | 50.13 | 50.20 | 50.20 | 139,600 |
05 Apr 2024 | 49.78 | 50.34 | 49.73 | 50.17 | 50.17 | 254,900 |
04 Apr 2024 | 50.62 | 50.69 | 49.62 | 49.64 | 49.64 | 278,400 |
03 Apr 2024 | 50.07 | 50.39 | 50.06 | 50.27 | 50.27 | 286,300 |
02 Apr 2024 | 50.13 | 50.18 | 49.95 | 50.15 | 50.15 | 290,800 |
01 Apr 2024 | 50.74 | 50.74 | 50.42 | 50.56 | 50.56 | 249,400 |
28 Mar 2024 | 50.63 | 50.77 | 50.61 | 50.67 | 50.67 | 173,700 |
27 Mar 2024 | 50.48 | 50.63 | 50.28 | 50.62 | 50.62 | 165,800 |
26 Mar 2024 | 50.46 | 50.46 | 50.17 | 50.19 | 50.19 | 244,700 |
25 Mar 2024 | 50.30 | 50.40 | 50.28 | 50.30 | 50.30 | 158,600 |
22 Mar 2024 | 50.54 | 50.54 | 50.38 | 50.43 | 50.43 | 282,300 |
21 Mar 2024 | 50.65 | 50.71 | 50.51 | 50.51 | 50.51 | 191,000 |
20 Mar 2024 | 49.87 | 50.35 | 49.80 | 50.34 | 50.34 | 261,200 |
20 Mar 2024 | 0.154 Dividend | |||||
19 Mar 2024 | 49.60 | 50.01 | 49.55 | 50.01 | 49.86 | 138,800 |
18 Mar 2024 | 49.84 | 49.95 | 49.68 | 49.71 | 49.56 | 130,400 |
15 Mar 2024 | 49.45 | 49.62 | 49.32 | 49.44 | 49.29 | 236,400 |
14 Mar 2024 | 50.05 | 50.05 | 49.47 | 49.76 | 49.61 | 180,600 |
13 Mar 2024 | 50.00 | 50.05 | 49.78 | 49.93 | 49.78 | 258,600 |
12 Mar 2024 | 49.70 | 50.03 | 49.42 | 49.98 | 49.83 | 255,000 |
11 Mar 2024 | 49.40 | 49.53 | 49.22 | 49.47 | 49.32 | 316,700 |
08 Mar 2024 | 49.95 | 50.19 | 49.48 | 49.54 | 49.39 | 495,400 |
07 Mar 2024 | 49.65 | 49.93 | 49.60 | 49.85 | 49.70 | 369,600 |
06 Mar 2024 | 49.44 | 49.55 | 49.22 | 49.34 | 49.19 | 318,200 |
05 Mar 2024 | 49.39 | 49.39 | 48.85 | 49.08 | 48.93 | 348,400 |
04 Mar 2024 | 49.59 | 49.76 | 49.56 | 49.57 | 49.42 | 263,400 |
01 Mar 2024 | 49.29 | 49.66 | 49.20 | 49.63 | 49.48 | 379,800 |
29 Feb 2024 | 49.18 | 49.31 | 48.89 | 49.21 | 49.06 | 206,900 |
28 Feb 2024 | 48.90 | 49.03 | 48.85 | 48.98 | 48.83 | 402,000 |
27 Feb 2024 | 49.00 | 49.06 | 48.84 | 49.05 | 48.90 | 192,800 |
26 Feb 2024 | 49.15 | 49.16 | 48.92 | 48.92 | 48.77 | 1,147,200 |
23 Feb 2024 | 49.20 | 49.29 | 49.01 | 49.09 | 48.94 | 470,900 |
22 Feb 2024 | 48.68 | 49.13 | 48.62 | 49.06 | 48.91 | 332,900 |
21 Feb 2024 | 47.88 | 48.06 | 47.72 | 48.06 | 47.91 | 195,000 |
20 Feb 2024 | 48.16 | 48.20 | 47.82 | 48.04 | 47.89 | 292,000 |
16 Feb 2024 | 48.56 | 48.67 | 48.29 | 48.34 | 48.19 | 270,100 |
15 Feb 2024 | 48.34 | 48.61 | 48.28 | 48.59 | 48.44 | 394,900 |
14 Feb 2024 | 48.07 | 48.29 | 47.82 | 48.25 | 48.10 | 231,500 |
13 Feb 2024 | 47.78 | 47.95 | 47.43 | 47.75 | 47.60 | 621,500 |
12 Feb 2024 | 48.48 | 48.70 | 48.39 | 48.45 | 48.30 | 1,618,000 |
09 Feb 2024 | 48.25 | 48.50 | 48.19 | 48.46 | 48.31 | 738,800 |
08 Feb 2024 | 48.12 | 48.18 | 48.05 | 48.17 | 48.02 | 809,600 |
07 Feb 2024 | 47.88 | 48.14 | 47.81 | 48.08 | 47.93 | 737,000 |
06 Feb 2024 | 47.62 | 47.71 | 47.49 | 47.68 | 47.53 | 585,500 |
05 Feb 2024 | 47.66 | 47.68 | 47.30 | 47.55 | 47.40 | 514,100 |
02 Feb 2024 | 47.32 | 47.89 | 47.24 | 47.73 | 47.58 | 674,400 |
01 Feb 2024 | 46.87 | 47.25 | 46.73 | 47.25 | 47.10 | 630,200 |
31 Jan 2024 | 47.21 | 47.28 | 46.67 | 46.67 | 46.53 | 444,300 |
30 Jan 2024 | 47.42 | 47.51 | 47.38 | 47.43 | 47.28 | 231,600 |
29 Jan 2024 | 47.15 | 47.50 | 47.10 | 47.49 | 47.34 | 341,800 |
26 Jan 2024 | 47.10 | 47.25 | 47.03 | 47.11 | 46.96 | 146,000 |
25 Jan 2024 | 47.10 | 47.18 | 46.90 | 47.15 | 47.00 | 1,204,400 |
24 Jan 2024 | 47.14 | 47.24 | 46.86 | 46.88 | 46.74 | 321,100 |
23 Jan 2024 | 46.86 | 46.90 | 46.70 | 46.90 | 46.76 | 191,200 |
22 Jan 2024 | 46.81 | 46.93 | 46.70 | 46.78 | 46.64 | 230,900 |
19 Jan 2024 | 46.23 | 46.64 | 46.08 | 46.64 | 46.50 | 241,400 |
18 Jan 2024 | 45.87 | 46.08 | 45.66 | 46.06 | 45.92 | 196,100 |
17 Jan 2024 | 45.59 | 45.68 | 45.41 | 45.66 | 45.52 | 254,000 |
16 Jan 2024 | 45.93 | 46.06 | 45.73 | 45.89 | 45.75 | 223,900 |
12 Jan 2024 | 46.24 | 46.30 | 45.96 | 46.10 | 45.96 | 215,600 |
11 Jan 2024 | 46.19 | 46.22 | 45.67 | 46.09 | 45.95 | 215,100 |
10 Jan 2024 | 45.90 | 46.17 | 45.83 | 46.10 | 45.96 | 425,600 |
09 Jan 2024 | 45.71 | 45.95 | 45.60 | 45.86 | 45.72 | 187,200 |
08 Jan 2024 | 45.31 | 45.93 | 45.27 | 45.93 | 45.79 | 188,100 |
05 Jan 2024 | 45.19 | 45.49 | 45.13 | 45.27 | 45.13 | 197,400 |
04 Jan 2024 | 45.27 | 45.53 | 45.17 | 45.19 | 45.05 | 160,200 |
03 Jan 2024 | 45.50 | 45.55 | 45.27 | 45.29 | 45.15 | 251,600 |
02 Jan 2024 | 45.73 | 45.87 | 45.55 | 45.76 | 45.62 | 171,800 |
29 Dec 2023 | 46.20 | 46.24 | 45.88 | 46.06 | 45.92 | 161,400 |
28 Dec 2023 | 46.21 | 46.29 | 46.19 | 46.21 | 46.07 | 161,300 |
28 Dec 2023 | 0.007 Dividend | |||||
27 Dec 2023 | 46.12 | 46.22 | 46.06 | 46.21 | 46.06 | 159,000 |
26 Dec 2023 | 45.97 | 46.20 | 45.94 | 46.13 | 45.98 | 111,900 |
22 Dec 2023 | 45.93 | 46.08 | 45.72 | 45.93 | 45.78 | 188,000 |
21 Dec 2023 | 45.65 | 45.83 | 45.46 | 45.80 | 45.65 | 190,000 |
20 Dec 2023 | 45.95 | 46.12 | 45.33 | 45.35 | 45.20 | 252,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |