Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 52.42 | 52.63 | 51.64 | 52.40 | 52.40 | 40,500 |
09 May 2024 | 51.62 | 52.54 | 51.24 | 52.24 | 52.24 | 47,600 |
08 May 2024 | 50.95 | 51.80 | 50.92 | 51.50 | 51.50 | 38,600 |
07 May 2024 | 51.76 | 52.10 | 51.35 | 51.37 | 51.37 | 37,100 |
06 May 2024 | 51.88 | 52.32 | 51.66 | 51.70 | 51.70 | 47,500 |
03 May 2024 | 52.05 | 52.05 | 51.29 | 51.45 | 51.45 | 43,800 |
03 May 2024 | 0.34 Dividend | |||||
02 May 2024 | 50.79 | 51.77 | 50.76 | 51.64 | 51.30 | 42,100 |
01 May 2024 | 49.60 | 51.21 | 49.60 | 50.60 | 50.27 | 35,800 |
30 Apr 2024 | 50.00 | 50.00 | 49.16 | 49.60 | 49.27 | 71,400 |
29 Apr 2024 | 49.85 | 50.93 | 49.83 | 50.20 | 49.87 | 61,100 |
26 Apr 2024 | 50.93 | 51.20 | 48.91 | 49.32 | 49.00 | 87,000 |
25 Apr 2024 | 51.54 | 51.54 | 50.28 | 51.14 | 50.80 | 65,700 |
24 Apr 2024 | 50.58 | 50.99 | 50.22 | 50.96 | 50.62 | 41,500 |
23 Apr 2024 | 50.01 | 51.29 | 50.01 | 50.77 | 50.44 | 42,600 |
22 Apr 2024 | 49.81 | 50.63 | 49.81 | 50.15 | 49.82 | 44,400 |
19 Apr 2024 | 47.72 | 50.06 | 47.62 | 50.01 | 49.68 | 107,000 |
18 Apr 2024 | 47.71 | 48.36 | 47.30 | 47.96 | 47.64 | 55,400 |
17 Apr 2024 | 48.25 | 48.60 | 47.66 | 47.76 | 47.45 | 49,100 |
16 Apr 2024 | 48.24 | 48.43 | 47.80 | 47.94 | 47.62 | 48,400 |
15 Apr 2024 | 48.66 | 48.97 | 48.00 | 48.57 | 48.25 | 57,800 |
12 Apr 2024 | 47.98 | 48.51 | 47.94 | 48.29 | 47.97 | 96,800 |
11 Apr 2024 | 49.12 | 49.17 | 48.09 | 48.44 | 48.12 | 89,000 |
10 Apr 2024 | 49.98 | 49.98 | 48.13 | 48.67 | 48.35 | 76,700 |
09 Apr 2024 | 51.09 | 51.21 | 50.82 | 51.10 | 50.76 | 25,400 |
08 Apr 2024 | 50.44 | 51.05 | 50.44 | 50.88 | 50.55 | 36,400 |
05 Apr 2024 | 50.19 | 50.53 | 50.12 | 50.33 | 50.00 | 31,400 |
04 Apr 2024 | 50.44 | 51.24 | 50.34 | 50.41 | 50.08 | 42,800 |
03 Apr 2024 | 50.00 | 50.29 | 49.76 | 50.02 | 49.69 | 41,700 |
02 Apr 2024 | 50.86 | 51.30 | 50.01 | 50.20 | 49.87 | 65,400 |
01 Apr 2024 | 52.37 | 52.37 | 51.11 | 51.44 | 51.10 | 48,100 |
28 Mar 2024 | 51.44 | 52.60 | 51.43 | 52.42 | 52.07 | 113,400 |
27 Mar 2024 | 50.14 | 51.66 | 50.14 | 51.66 | 51.32 | 53,100 |
26 Mar 2024 | 50.05 | 50.37 | 49.63 | 50.23 | 49.90 | 54,500 |
25 Mar 2024 | 50.16 | 50.70 | 49.64 | 49.78 | 49.45 | 40,100 |
22 Mar 2024 | 51.02 | 51.02 | 50.09 | 50.25 | 49.92 | 28,800 |
21 Mar 2024 | 51.05 | 51.16 | 50.41 | 50.81 | 50.48 | 51,800 |
20 Mar 2024 | 48.94 | 51.24 | 48.76 | 50.80 | 50.47 | 69,200 |
19 Mar 2024 | 48.84 | 49.51 | 48.32 | 48.74 | 48.42 | 71,900 |
18 Mar 2024 | 49.58 | 49.83 | 48.36 | 48.69 | 48.37 | 100,500 |
15 Mar 2024 | 49.21 | 50.51 | 49.21 | 49.73 | 49.40 | 276,400 |
14 Mar 2024 | 50.82 | 50.82 | 49.21 | 49.40 | 49.07 | 88,100 |
13 Mar 2024 | 51.00 | 52.19 | 50.61 | 50.80 | 50.47 | 66,400 |
12 Mar 2024 | 51.62 | 51.87 | 50.59 | 51.14 | 50.80 | 47,600 |
11 Mar 2024 | 51.50 | 52.67 | 51.33 | 51.78 | 51.44 | 49,300 |
08 Mar 2024 | 51.94 | 52.44 | 51.45 | 51.46 | 51.12 | 66,500 |
07 Mar 2024 | 52.07 | 52.61 | 51.62 | 51.84 | 51.50 | 51,900 |
06 Mar 2024 | 51.83 | 52.41 | 50.80 | 51.63 | 51.29 | 76,200 |
05 Mar 2024 | 51.11 | 52.51 | 51.11 | 51.69 | 51.35 | 64,300 |
04 Mar 2024 | 48.99 | 51.65 | 48.99 | 51.24 | 50.90 | 94,400 |
01 Mar 2024 | 49.49 | 49.49 | 48.33 | 48.61 | 48.29 | 78,900 |
29 Feb 2024 | 49.77 | 50.45 | 49.15 | 49.78 | 49.45 | 45,300 |
28 Feb 2024 | 49.13 | 49.44 | 48.79 | 48.99 | 48.67 | 43,600 |
27 Feb 2024 | 49.92 | 50.45 | 49.11 | 49.42 | 49.09 | 43,400 |
26 Feb 2024 | 49.60 | 49.95 | 49.09 | 49.73 | 49.40 | 66,300 |
23 Feb 2024 | 49.90 | 50.44 | 49.71 | 49.71 | 49.38 | 38,700 |
22 Feb 2024 | 50.13 | 50.38 | 49.65 | 50.04 | 49.71 | 50,300 |
21 Feb 2024 | 50.40 | 50.56 | 50.00 | 50.31 | 49.98 | 32,700 |
20 Feb 2024 | 50.26 | 51.08 | 50.05 | 50.41 | 50.08 | 49,600 |
16 Feb 2024 | 51.30 | 51.59 | 50.46 | 50.81 | 50.48 | 48,900 |
15 Feb 2024 | 50.44 | 52.21 | 50.07 | 51.87 | 51.53 | 68,500 |
14 Feb 2024 | 49.70 | 50.14 | 49.08 | 49.98 | 49.65 | 54,800 |
13 Feb 2024 | 50.33 | 50.95 | 48.65 | 49.19 | 48.87 | 97,900 |
12 Feb 2024 | 50.80 | 52.61 | 50.80 | 51.86 | 51.52 | 55,200 |
09 Feb 2024 | 50.24 | 51.16 | 49.57 | 51.01 | 50.67 | 51,900 |
08 Feb 2024 | 49.61 | 49.91 | 49.23 | 49.91 | 49.58 | 127,800 |
07 Feb 2024 | 50.17 | 50.17 | 48.59 | 49.54 | 49.21 | 42,300 |
06 Feb 2024 | 49.96 | 50.72 | 49.74 | 49.84 | 49.51 | 73,800 |
05 Feb 2024 | 50.42 | 50.61 | 49.63 | 49.94 | 49.61 | 37,000 |
02 Feb 2024 | 50.80 | 51.54 | 49.98 | 51.01 | 50.67 | 70,800 |
02 Feb 2024 | 0.34 Dividend | |||||
01 Feb 2024 | 52.72 | 52.72 | 50.41 | 51.93 | 51.25 | 66,800 |
31 Jan 2024 | 54.71 | 55.10 | 52.27 | 52.27 | 51.59 | 108,400 |
30 Jan 2024 | 54.09 | 54.75 | 53.70 | 54.74 | 54.02 | 53,800 |
29 Jan 2024 | 53.77 | 54.30 | 53.53 | 54.30 | 53.59 | 42,300 |
26 Jan 2024 | 53.89 | 54.03 | 53.30 | 53.74 | 53.04 | 39,800 |
25 Jan 2024 | 54.41 | 54.50 | 53.09 | 53.53 | 52.83 | 70,400 |
24 Jan 2024 | 53.81 | 54.38 | 53.46 | 53.74 | 53.04 | 56,200 |
23 Jan 2024 | 54.82 | 54.82 | 52.94 | 53.17 | 52.47 | 82,300 |
22 Jan 2024 | 54.00 | 54.97 | 53.99 | 54.47 | 53.76 | 98,000 |
19 Jan 2024 | 50.69 | 53.54 | 49.16 | 53.16 | 52.46 | 120,200 |
18 Jan 2024 | 51.21 | 51.40 | 49.98 | 50.73 | 50.07 | 42,300 |
17 Jan 2024 | 49.68 | 50.85 | 49.68 | 50.85 | 50.18 | 76,700 |
16 Jan 2024 | 51.19 | 51.29 | 49.98 | 50.24 | 49.58 | 103,500 |
12 Jan 2024 | 52.48 | 52.57 | 51.08 | 51.72 | 51.04 | 37,600 |
11 Jan 2024 | 51.96 | 52.13 | 51.11 | 51.98 | 51.30 | 53,100 |
10 Jan 2024 | 52.06 | 52.33 | 51.59 | 52.30 | 51.62 | 36,200 |
09 Jan 2024 | 52.40 | 52.55 | 51.82 | 52.29 | 51.61 | 39,300 |
08 Jan 2024 | 52.83 | 52.92 | 52.06 | 52.75 | 52.06 | 48,300 |
05 Jan 2024 | 52.51 | 53.20 | 52.44 | 52.68 | 51.99 | 85,100 |
04 Jan 2024 | 52.75 | 54.01 | 52.43 | 52.58 | 51.89 | 68,500 |
03 Jan 2024 | 54.36 | 54.43 | 52.37 | 52.57 | 51.88 | 89,900 |
02 Jan 2024 | 54.56 | 55.25 | 53.79 | 54.53 | 53.82 | 52,300 |
29 Dec 2023 | 55.48 | 55.53 | 54.93 | 54.95 | 54.23 | 49,800 |
28 Dec 2023 | 55.48 | 55.75 | 55.25 | 55.69 | 54.96 | 35,500 |
27 Dec 2023 | 55.91 | 55.95 | 55.56 | 55.70 | 54.97 | 31,900 |
26 Dec 2023 | 55.44 | 55.94 | 55.32 | 55.80 | 55.07 | 50,600 |
22 Dec 2023 | 55.31 | 55.79 | 55.02 | 55.12 | 54.40 | 47,300 |
21 Dec 2023 | 54.89 | 54.97 | 54.19 | 54.97 | 54.25 | 56,900 |
20 Dec 2023 | 55.20 | 56.59 | 54.27 | 54.43 | 53.72 | 104,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |