Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 53.41 | 53.46 | 53.31 | 53.42 | 53.42 | 10,200 |
16 May 2024 | 53.66 | 53.68 | 53.41 | 53.41 | 53.41 | 34,200 |
15 May 2024 | 53.24 | 53.53 | 53.24 | 53.51 | 53.51 | 20,600 |
14 May 2024 | 52.90 | 53.06 | 52.77 | 53.06 | 53.06 | 29,000 |
13 May 2024 | 53.02 | 53.02 | 52.80 | 52.82 | 52.82 | 19,100 |
10 May 2024 | 52.81 | 52.89 | 52.70 | 52.85 | 52.85 | 16,000 |
09 May 2024 | 52.73 | 52.80 | 52.58 | 52.79 | 52.79 | 24,100 |
08 May 2024 | 52.60 | 52.74 | 52.58 | 52.73 | 52.73 | 25,500 |
07 May 2024 | 52.51 | 52.84 | 52.51 | 52.67 | 52.67 | 53,000 |
06 May 2024 | 52.18 | 52.45 | 52.08 | 52.45 | 52.45 | 18,300 |
03 May 2024 | 51.84 | 52.00 | 51.72 | 51.94 | 51.94 | 46,300 |
02 May 2024 | 51.33 | 51.35 | 50.97 | 51.33 | 51.33 | 18,200 |
01 May 2024 | 51.11 | 51.70 | 51.05 | 51.11 | 51.11 | 15,400 |
30 Apr 2024 | 51.68 | 51.92 | 51.27 | 51.27 | 51.27 | 17,000 |
29 Apr 2024 | 51.69 | 51.78 | 51.58 | 51.69 | 51.69 | 21,400 |
26 Apr 2024 | 51.38 | 51.70 | 51.38 | 51.56 | 51.56 | 38,500 |
25 Apr 2024 | 50.95 | 51.10 | 50.70 | 51.07 | 51.07 | 30,200 |
24 Apr 2024 | 51.56 | 51.58 | 51.30 | 51.43 | 51.43 | 10,400 |
23 Apr 2024 | 51.06 | 51.31 | 50.96 | 51.27 | 51.27 | 57,400 |
22 Apr 2024 | 50.59 | 51.00 | 50.47 | 50.76 | 50.76 | 36,100 |
19 Apr 2024 | 50.89 | 50.98 | 50.39 | 50.49 | 50.49 | 48,200 |
18 Apr 2024 | 51.11 | 51.37 | 50.94 | 50.98 | 50.98 | 23,500 |
17 Apr 2024 | 51.84 | 51.84 | 51.09 | 51.09 | 51.09 | 33,200 |
16 Apr 2024 | 51.78 | 51.78 | 51.51 | 51.54 | 51.54 | 27,900 |
15 Apr 2024 | 52.41 | 52.47 | 51.50 | 51.58 | 51.58 | 33,600 |
12 Apr 2024 | 52.60 | 52.60 | 52.06 | 52.13 | 52.13 | 18,300 |
11 Apr 2024 | 52.29 | 52.71 | 52.17 | 52.60 | 52.60 | 10,500 |
10 Apr 2024 | 52.04 | 52.33 | 52.00 | 52.25 | 52.25 | 17,100 |
09 Apr 2024 | 52.37 | 52.40 | 52.00 | 52.32 | 52.32 | 20,700 |
08 Apr 2024 | 52.48 | 52.48 | 52.27 | 52.34 | 52.34 | 29,500 |
05 Apr 2024 | 52.05 | 52.50 | 52.05 | 52.36 | 52.36 | 24,600 |
04 Apr 2024 | 52.47 | 52.50 | 51.65 | 51.65 | 51.65 | 30,800 |
03 Apr 2024 | 52.20 | 52.32 | 52.13 | 52.23 | 52.23 | 31,600 |
02 Apr 2024 | 52.35 | 52.35 | 52.07 | 52.29 | 52.29 | 23,200 |
01 Apr 2024 | 52.72 | 52.86 | 52.63 | 52.66 | 52.66 | 43,700 |
28 Mar 2024 | 52.79 | 52.82 | 52.68 | 52.74 | 52.74 | 17,000 |
27 Mar 2024 | 52.64 | 52.78 | 52.48 | 52.78 | 52.78 | 22,000 |
26 Mar 2024 | 52.57 | 52.57 | 52.40 | 52.40 | 52.40 | 13,200 |
25 Mar 2024 | 52.59 | 52.59 | 52.45 | 52.47 | 52.47 | 25,300 |
22 Mar 2024 | 52.55 | 52.80 | 52.55 | 52.76 | 52.76 | 13,600 |
22 Mar 2024 | 0.131 Dividend | |||||
21 Mar 2024 | 52.61 | 52.83 | 52.60 | 52.65 | 52.52 | 34,400 |
20 Mar 2024 | 52.24 | 52.28 | 51.99 | 52.28 | 52.15 | 37,300 |
19 Mar 2024 | 51.82 | 52.07 | 51.72 | 52.05 | 51.92 | 17,100 |
18 Mar 2024 | 51.83 | 51.92 | 51.72 | 51.72 | 51.59 | 26,500 |
15 Mar 2024 | 51.61 | 51.61 | 51.30 | 51.44 | 51.31 | 23,400 |
14 Mar 2024 | 51.75 | 51.77 | 51.46 | 51.77 | 51.64 | 32,000 |
13 Mar 2024 | 51.86 | 51.86 | 51.56 | 51.68 | 51.55 | 39,000 |
12 Mar 2024 | 51.42 | 51.83 | 51.42 | 51.81 | 51.68 | 18,500 |
11 Mar 2024 | 51.32 | 51.34 | 51.09 | 51.20 | 51.07 | 19,300 |
08 Mar 2024 | 51.66 | 51.89 | 51.36 | 51.39 | 51.26 | 24,800 |
07 Mar 2024 | 51.49 | 51.63 | 51.46 | 51.56 | 51.43 | 29,300 |
06 Mar 2024 | 51.57 | 51.57 | 51.17 | 51.26 | 51.13 | 30,300 |
05 Mar 2024 | 51.57 | 51.57 | 51.06 | 51.27 | 51.14 | 32,000 |
04 Mar 2024 | 51.74 | 51.91 | 51.67 | 51.74 | 51.61 | 49,300 |
01 Mar 2024 | 51.49 | 51.73 | 51.39 | 51.71 | 51.58 | 50,000 |
29 Feb 2024 | 51.30 | 51.40 | 51.00 | 51.33 | 51.20 | 24,000 |
28 Feb 2024 | 51.00 | 51.13 | 50.96 | 51.00 | 50.87 | 9,800 |
27 Feb 2024 | 50.93 | 51.01 | 50.77 | 51.01 | 50.88 | 26,800 |
26 Feb 2024 | 51.13 | 51.13 | 50.78 | 50.78 | 50.65 | 22,000 |
23 Feb 2024 | 50.84 | 51.03 | 50.84 | 50.92 | 50.79 | 22,700 |
22 Feb 2024 | 50.56 | 50.88 | 50.48 | 50.81 | 50.68 | 31,200 |
21 Feb 2024 | 49.81 | 49.84 | 49.56 | 49.82 | 49.70 | 14,200 |
20 Feb 2024 | 50.10 | 50.10 | 49.75 | 49.88 | 49.76 | 42,200 |
16 Feb 2024 | 50.44 | 50.44 | 50.10 | 50.13 | 50.01 | 22,200 |
15 Feb 2024 | 50.33 | 50.35 | 50.14 | 50.32 | 50.19 | 30,200 |
14 Feb 2024 | 49.96 | 50.20 | 49.87 | 50.20 | 50.08 | 27,100 |
13 Feb 2024 | 49.71 | 49.91 | 49.48 | 49.80 | 49.68 | 34,400 |
12 Feb 2024 | 50.28 | 50.31 | 50.10 | 50.10 | 49.98 | 17,100 |
09 Feb 2024 | 49.93 | 50.15 | 49.82 | 50.13 | 50.01 | 12,600 |
08 Feb 2024 | 49.83 | 49.83 | 49.72 | 49.78 | 49.66 | 18,200 |
07 Feb 2024 | 49.65 | 49.79 | 49.52 | 49.74 | 49.62 | 29,000 |
06 Feb 2024 | 49.61 | 49.61 | 49.23 | 49.41 | 49.29 | 18,900 |
05 Feb 2024 | 49.54 | 49.58 | 49.25 | 49.50 | 49.38 | 36,000 |
02 Feb 2024 | 48.92 | 49.52 | 48.84 | 49.38 | 49.26 | 26,600 |
01 Feb 2024 | 48.50 | 48.68 | 48.22 | 48.68 | 48.56 | 29,000 |
31 Jan 2024 | 48.78 | 48.78 | 48.20 | 48.20 | 48.08 | 31,600 |
30 Jan 2024 | 49.03 | 49.04 | 48.90 | 48.94 | 48.82 | 21,700 |
29 Jan 2024 | 48.83 | 49.01 | 48.74 | 49.01 | 48.89 | 19,300 |
26 Jan 2024 | 48.83 | 48.89 | 48.70 | 48.73 | 48.61 | 27,000 |
25 Jan 2024 | 48.97 | 48.97 | 48.70 | 48.83 | 48.71 | 15,300 |
24 Jan 2024 | 48.78 | 48.98 | 48.71 | 48.78 | 48.66 | 26,500 |
23 Jan 2024 | 48.60 | 48.60 | 48.46 | 48.56 | 48.44 | 26,900 |
22 Jan 2024 | 48.39 | 48.57 | 48.39 | 48.53 | 48.41 | 28,100 |
19 Jan 2024 | 47.83 | 48.20 | 47.78 | 48.15 | 48.03 | 26,700 |
18 Jan 2024 | 47.55 | 47.83 | 47.49 | 47.83 | 47.71 | 21,100 |
17 Jan 2024 | 47.40 | 47.48 | 47.30 | 47.46 | 47.34 | 18,100 |
16 Jan 2024 | 47.63 | 47.72 | 47.50 | 47.61 | 47.49 | 32,700 |
15 Jan 2024 | 47.64 | 47.87 | 47.64 | 47.78 | 47.66 | 32,600 |
12 Jan 2024 | 47.56 | 47.56 | 47.37 | 47.55 | 47.43 | 29,900 |
11 Jan 2024 | 47.58 | 47.58 | 47.26 | 47.52 | 47.40 | 18,800 |
10 Jan 2024 | 47.30 | 47.53 | 47.20 | 47.49 | 47.37 | 44,300 |
09 Jan 2024 | 47.14 | 47.34 | 47.05 | 47.25 | 47.13 | 30,100 |
08 Jan 2024 | 46.73 | 47.21 | 46.73 | 47.20 | 47.08 | 39,400 |
05 Jan 2024 | 46.51 | 46.67 | 46.43 | 46.58 | 46.46 | 46,000 |
04 Jan 2024 | 46.63 | 46.83 | 46.46 | 46.47 | 46.35 | 34,300 |
03 Jan 2024 | 46.76 | 46.86 | 46.58 | 46.63 | 46.51 | 38,100 |
02 Jan 2024 | 47.00 | 47.03 | 46.80 | 47.00 | 46.88 | 22,000 |
29 Dec 2023 | 47.30 | 47.30 | 46.73 | 47.03 | 46.91 | 17,300 |
28 Dec 2023 | 47.11 | 47.16 | 47.00 | 47.10 | 46.98 | 6,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |