Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 52.28 | 52.28 | 52.07 | 52.19 | 52.19 | 5,500 |
09 May 2024 | 51.82 | 52.09 | 51.82 | 52.09 | 52.09 | 19,800 |
08 May 2024 | 51.57 | 51.85 | 51.57 | 51.84 | 51.84 | 428,400 |
07 May 2024 | 51.80 | 51.94 | 51.75 | 51.80 | 51.80 | 18,200 |
06 May 2024 | 51.53 | 51.74 | 51.51 | 51.74 | 51.74 | 5,000 |
03 May 2024 | 51.28 | 51.28 | 51.07 | 51.23 | 51.23 | 5,400 |
02 May 2024 | 50.33 | 50.63 | 50.09 | 50.58 | 50.58 | 14,600 |
01 May 2024 | 50.26 | 50.84 | 50.06 | 50.15 | 50.15 | 218,100 |
30 Apr 2024 | 50.89 | 51.03 | 50.28 | 50.28 | 50.28 | 22,100 |
29 Apr 2024 | 51.07 | 51.17 | 50.93 | 51.10 | 51.10 | 141,300 |
26 Apr 2024 | 50.76 | 51.06 | 50.76 | 50.96 | 50.96 | 7,400 |
25 Apr 2024 | 49.90 | 50.49 | 49.89 | 50.41 | 50.41 | 11,800 |
24 Apr 2024 | 50.74 | 50.81 | 50.41 | 50.62 | 50.62 | 25,900 |
23 Apr 2024 | 50.23 | 50.67 | 50.23 | 50.58 | 50.58 | 9,600 |
22 Apr 2024 | 49.79 | 50.23 | 49.61 | 50.01 | 50.01 | 26,400 |
19 Apr 2024 | 49.91 | 50.09 | 49.45 | 49.55 | 49.55 | 12,200 |
18 Apr 2024 | 50.42 | 50.42 | 49.97 | 50.01 | 50.01 | 11,800 |
17 Apr 2024 | 50.63 | 50.63 | 50.04 | 50.12 | 50.12 | 23,500 |
16 Apr 2024 | 50.54 | 50.61 | 50.31 | 50.43 | 50.43 | 15,300 |
15 Apr 2024 | 51.57 | 51.59 | 50.45 | 50.55 | 50.55 | 472,900 |
12 Apr 2024 | 51.50 | 51.65 | 51.03 | 51.16 | 51.16 | 13,900 |
11 Apr 2024 | 51.70 | 52.04 | 51.45 | 51.93 | 51.93 | 17,300 |
10 Apr 2024 | 51.40 | 51.71 | 51.35 | 51.57 | 51.57 | 41,700 |
09 Apr 2024 | 52.15 | 52.15 | 51.55 | 52.04 | 52.04 | 39,700 |
08 Apr 2024 | 52.02 | 52.10 | 51.94 | 51.96 | 51.96 | 46,000 |
05 Apr 2024 | 51.47 | 52.08 | 51.47 | 51.95 | 51.95 | 36,900 |
04 Apr 2024 | 52.45 | 52.48 | 51.40 | 51.40 | 51.40 | 26,200 |
03 Apr 2024 | 51.85 | 52.17 | 51.85 | 52.03 | 52.03 | 24,900 |
02 Apr 2024 | 51.86 | 51.96 | 51.74 | 51.96 | 51.96 | 201,100 |
01 Apr 2024 | 52.54 | 52.54 | 52.20 | 52.32 | 52.32 | 29,800 |
28 Mar 2024 | 52.44 | 52.55 | 52.42 | 52.42 | 52.42 | 283,000 |
27 Mar 2024 | 52.30 | 52.40 | 52.07 | 52.40 | 52.40 | 6,000 |
26 Mar 2024 | 52.20 | 52.22 | 51.96 | 51.96 | 51.96 | 3,500 |
25 Mar 2024 | 52.12 | 52.19 | 52.09 | 52.09 | 52.09 | 2,800 |
22 Mar 2024 | 52.30 | 52.34 | 52.19 | 52.22 | 52.22 | 14,100 |
21 Mar 2024 | 52.43 | 52.50 | 52.34 | 52.34 | 52.34 | 13,000 |
20 Mar 2024 | 51.71 | 52.14 | 51.63 | 52.12 | 52.12 | 14,200 |
19 Mar 2024 | 51.23 | 51.65 | 51.23 | 51.65 | 51.65 | 15,100 |
18 Mar 2024 | 51.42 | 51.59 | 51.37 | 51.37 | 51.37 | 10,800 |
18 Mar 2024 | 0.169 Dividend | |||||
15 Mar 2024 | 51.28 | 51.42 | 51.19 | 51.23 | 51.06 | 58,100 |
14 Mar 2024 | 51.79 | 51.79 | 51.31 | 51.59 | 51.42 | 28,000 |
13 Mar 2024 | 51.79 | 51.86 | 51.60 | 51.73 | 51.56 | 11,100 |
12 Mar 2024 | 51.43 | 51.85 | 51.43 | 51.82 | 51.65 | 17,500 |
11 Mar 2024 | 51.15 | 51.28 | 51.06 | 51.25 | 51.08 | 19,400 |
08 Mar 2024 | 51.73 | 51.96 | 51.26 | 51.33 | 51.16 | 24,600 |
07 Mar 2024 | 51.42 | 51.73 | 51.42 | 51.67 | 51.50 | 21,400 |
06 Mar 2024 | 51.23 | 51.31 | 51.01 | 51.13 | 50.96 | 32,500 |
05 Mar 2024 | 51.15 | 51.15 | 50.60 | 50.84 | 50.67 | 13,800 |
04 Mar 2024 | 51.37 | 51.56 | 51.35 | 51.38 | 51.21 | 24,000 |
01 Mar 2024 | 51.12 | 51.44 | 51.04 | 51.42 | 51.25 | 279,000 |
29 Feb 2024 | 50.91 | 51.08 | 50.66 | 51.02 | 50.85 | 44,000 |
28 Feb 2024 | 50.68 | 50.80 | 50.66 | 50.73 | 50.56 | 266,500 |
27 Feb 2024 | 50.86 | 50.86 | 50.61 | 50.83 | 50.66 | 15,100 |
26 Feb 2024 | 50.99 | 50.99 | 50.73 | 50.74 | 50.57 | 120,300 |
23 Feb 2024 | 51.01 | 51.08 | 50.88 | 50.88 | 50.71 | 18,000 |
22 Feb 2024 | 50.48 | 50.92 | 50.44 | 50.87 | 50.70 | 12,700 |
21 Feb 2024 | 49.67 | 49.81 | 49.49 | 49.81 | 49.65 | 68,800 |
20 Feb 2024 | 49.93 | 49.96 | 49.59 | 49.83 | 49.67 | 4,854,600 |
16 Feb 2024 | 50.39 | 50.42 | 50.07 | 50.07 | 49.90 | 92,600 |
15 Feb 2024 | 50.11 | 50.38 | 50.05 | 50.35 | 50.18 | 15,000 |
14 Feb 2024 | 49.81 | 50.09 | 49.61 | 50.04 | 49.87 | 147,400 |
13 Feb 2024 | 49.52 | 49.70 | 49.20 | 49.57 | 49.41 | 17,900 |
12 Feb 2024 | 50.27 | 50.49 | 50.22 | 50.24 | 50.07 | 14,700 |
09 Feb 2024 | 50.08 | 50.27 | 50.08 | 50.26 | 50.09 | 9,200 |
08 Feb 2024 | 49.87 | 49.99 | 49.87 | 49.97 | 49.81 | 5,000 |
07 Feb 2024 | 49.76 | 49.95 | 49.76 | 49.91 | 49.75 | 54,400 |
06 Feb 2024 | 49.33 | 49.47 | 49.31 | 49.47 | 49.31 | 11,600 |
05 Feb 2024 | 49.49 | 49.49 | 49.12 | 49.35 | 49.19 | 41,200 |
02 Feb 2024 | 49.09 | 49.68 | 49.09 | 49.54 | 49.38 | 24,600 |
01 Feb 2024 | 48.58 | 49.02 | 48.50 | 49.02 | 48.86 | 582,900 |
31 Jan 2024 | 48.92 | 49.00 | 48.40 | 48.42 | 48.26 | 67,000 |
30 Jan 2024 | 49.24 | 49.27 | 49.14 | 49.22 | 49.06 | 2,231,200 |
29 Jan 2024 | 48.90 | 49.25 | 48.83 | 49.25 | 49.09 | 61,500 |
26 Jan 2024 | 48.81 | 48.99 | 48.76 | 48.83 | 48.67 | 7,700 |
25 Jan 2024 | 48.86 | 48.88 | 48.63 | 48.87 | 48.71 | 135,300 |
24 Jan 2024 | 48.86 | 48.99 | 48.63 | 48.63 | 48.47 | 10,100 |
23 Jan 2024 | 48.50 | 48.63 | 48.42 | 48.63 | 48.47 | 113,200 |
22 Jan 2024 | 48.56 | 48.63 | 48.40 | 48.46 | 48.30 | 67,800 |
19 Jan 2024 | 47.86 | 48.35 | 47.82 | 48.33 | 48.17 | 20,700 |
18 Jan 2024 | 47.56 | 47.76 | 47.36 | 47.76 | 47.60 | 13,000 |
17 Jan 2024 | 47.26 | 47.35 | 47.12 | 47.33 | 47.17 | 19,100 |
16 Jan 2024 | 47.61 | 47.72 | 47.45 | 47.59 | 47.43 | 25,600 |
12 Jan 2024 | 47.95 | 47.96 | 47.65 | 47.76 | 47.60 | 10,100 |
11 Jan 2024 | 47.87 | 47.91 | 47.33 | 47.75 | 47.59 | 14,200 |
10 Jan 2024 | 47.54 | 47.83 | 47.54 | 47.79 | 47.63 | 47,400 |
09 Jan 2024 | 47.36 | 47.59 | 47.29 | 47.48 | 47.32 | 87,800 |
08 Jan 2024 | 46.92 | 47.58 | 46.92 | 47.58 | 47.42 | 26,200 |
05 Jan 2024 | 46.84 | 47.13 | 46.75 | 46.89 | 46.74 | 44,200 |
04 Jan 2024 | 46.94 | 47.15 | 46.81 | 46.81 | 46.66 | 16,400 |
03 Jan 2024 | 47.09 | 47.18 | 46.92 | 46.95 | 46.80 | 32,300 |
02 Jan 2024 | 47.30 | 47.47 | 47.15 | 47.34 | 47.18 | 957,000 |
29 Dec 2023 | 47.76 | 47.83 | 47.53 | 47.72 | 47.56 | 10,800 |
28 Dec 2023 | 47.88 | 47.91 | 47.83 | 47.84 | 47.68 | 33,800 |
27 Dec 2023 | 47.66 | 47.84 | 47.66 | 47.81 | 47.65 | 877,600 |
26 Dec 2023 | 47.67 | 47.80 | 47.57 | 47.73 | 47.57 | 18,400 |
22 Dec 2023 | 47.61 | 47.69 | 47.33 | 47.53 | 47.37 | 78,400 |
21 Dec 2023 | 47.25 | 47.45 | 47.06 | 47.45 | 47.29 | 102,100 |
20 Dec 2023 | 47.63 | 47.76 | 46.95 | 47.03 | 46.87 | 1,663,200 |
19 Dec 2023 | 47.59 | 47.63 | 47.55 | 47.63 | 47.47 | 12,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |