Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 47.51 | 47.73 | 46.76 | 46.87 | 46.87 | 53,300 |
09 May 2024 | 47.41 | 47.51 | 46.65 | 47.43 | 47.43 | 62,000 |
08 May 2024 | 47.60 | 47.92 | 47.47 | 47.49 | 47.49 | 80,000 |
07 May 2024 | 47.53 | 48.05 | 47.52 | 47.61 | 47.61 | 78,000 |
06 May 2024 | 47.18 | 47.83 | 47.11 | 47.53 | 47.53 | 67,600 |
03 May 2024 | 47.54 | 47.54 | 46.80 | 47.12 | 47.12 | 106,600 |
02 May 2024 | 46.80 | 47.40 | 46.64 | 47.40 | 47.40 | 154,300 |
01 May 2024 | 45.82 | 46.87 | 45.51 | 46.66 | 46.66 | 123,200 |
30 Apr 2024 | 45.01 | 45.89 | 44.61 | 45.60 | 45.60 | 145,100 |
29 Apr 2024 | 45.33 | 45.73 | 44.93 | 44.98 | 44.98 | 131,300 |
26 Apr 2024 | 45.67 | 46.90 | 45.28 | 45.56 | 45.56 | 192,900 |
25 Apr 2024 | 49.03 | 50.01 | 44.88 | 45.82 | 45.82 | 287,200 |
24 Apr 2024 | 50.65 | 51.17 | 50.53 | 50.92 | 50.92 | 100,300 |
23 Apr 2024 | 51.25 | 51.55 | 50.85 | 50.90 | 50.90 | 96,800 |
22 Apr 2024 | 50.90 | 51.80 | 50.88 | 51.17 | 51.17 | 132,100 |
19 Apr 2024 | 50.09 | 51.01 | 50.07 | 50.88 | 50.88 | 137,100 |
18 Apr 2024 | 48.62 | 50.03 | 48.62 | 50.01 | 50.01 | 216,000 |
17 Apr 2024 | 48.81 | 49.00 | 48.31 | 48.65 | 48.65 | 151,600 |
16 Apr 2024 | 48.25 | 48.90 | 48.04 | 48.85 | 48.85 | 100,400 |
15 Apr 2024 | 47.72 | 48.50 | 47.72 | 48.32 | 48.32 | 100,000 |
12 Apr 2024 | 47.53 | 48.00 | 47.50 | 47.76 | 47.76 | 121,400 |
11 Apr 2024 | 47.60 | 47.98 | 46.81 | 47.52 | 47.52 | 133,400 |
10 Apr 2024 | 47.37 | 47.76 | 47.12 | 47.65 | 47.65 | 104,100 |
09 Apr 2024 | 47.51 | 47.99 | 47.27 | 47.97 | 47.97 | 85,500 |
08 Apr 2024 | 47.56 | 47.96 | 47.50 | 47.53 | 47.53 | 112,600 |
05 Apr 2024 | 47.96 | 48.33 | 47.57 | 47.57 | 47.57 | 86,600 |
04 Apr 2024 | 48.74 | 48.74 | 47.69 | 47.96 | 47.96 | 83,700 |
03 Apr 2024 | 48.44 | 48.58 | 48.01 | 48.39 | 48.39 | 109,500 |
02 Apr 2024 | 48.66 | 48.81 | 48.24 | 48.44 | 48.44 | 139,800 |
01 Apr 2024 | 50.35 | 50.49 | 49.04 | 49.04 | 49.04 | 87,200 |
28 Mar 2024 | 50.07 | 50.41 | 49.84 | 50.17 | 50.17 | 194,600 |
27 Mar 2024 | 49.72 | 50.01 | 49.59 | 49.69 | 49.69 | 143,500 |
26 Mar 2024 | 49.64 | 49.69 | 49.30 | 49.39 | 49.39 | 249,500 |
25 Mar 2024 | 50.10 | 50.16 | 49.27 | 49.27 | 49.27 | 75,800 |
22 Mar 2024 | 50.67 | 50.73 | 49.53 | 49.81 | 49.81 | 138,500 |
21 Mar 2024 | 50.80 | 51.07 | 50.29 | 50.44 | 50.44 | 154,800 |
20 Mar 2024 | 50.52 | 50.83 | 50.18 | 50.49 | 50.49 | 134,100 |
19 Mar 2024 | 50.20 | 50.68 | 50.20 | 50.50 | 50.50 | 181,700 |
18 Mar 2024 | 50.51 | 51.11 | 49.98 | 50.13 | 50.13 | 180,200 |
15 Mar 2024 | 50.26 | 51.23 | 50.26 | 50.53 | 50.53 | 1,017,600 |
14 Mar 2024 | 52.00 | 52.03 | 50.60 | 50.61 | 50.61 | 163,500 |
13 Mar 2024 | 52.45 | 52.69 | 51.63 | 51.86 | 51.86 | 125,600 |
12 Mar 2024 | 52.26 | 52.63 | 51.50 | 52.18 | 52.18 | 168,700 |
11 Mar 2024 | 52.54 | 52.80 | 52.21 | 52.44 | 52.44 | 108,800 |
08 Mar 2024 | 52.81 | 53.11 | 52.43 | 52.73 | 52.73 | 111,600 |
07 Mar 2024 | 53.30 | 53.35 | 52.50 | 52.50 | 52.50 | 95,700 |
07 Mar 2024 | 0.37 Dividend | |||||
06 Mar 2024 | 53.08 | 53.55 | 52.44 | 53.33 | 52.96 | 126,300 |
05 Mar 2024 | 52.97 | 53.32 | 52.68 | 52.71 | 52.34 | 115,400 |
04 Mar 2024 | 52.85 | 54.80 | 52.85 | 53.11 | 52.74 | 212,400 |
01 Mar 2024 | 52.82 | 52.90 | 52.17 | 52.19 | 51.83 | 98,500 |
29 Feb 2024 | 53.12 | 53.15 | 52.40 | 52.76 | 52.39 | 118,500 |
28 Feb 2024 | 52.91 | 53.11 | 52.15 | 52.86 | 52.49 | 131,700 |
27 Feb 2024 | 52.00 | 52.95 | 51.39 | 52.88 | 52.51 | 160,600 |
26 Feb 2024 | 50.76 | 51.95 | 50.35 | 51.95 | 51.59 | 161,200 |
23 Feb 2024 | 50.49 | 51.49 | 50.13 | 50.77 | 50.42 | 162,000 |
22 Feb 2024 | 48.70 | 50.78 | 48.70 | 50.52 | 50.17 | 186,700 |
21 Feb 2024 | 49.70 | 49.87 | 49.01 | 49.10 | 48.76 | 230,600 |
20 Feb 2024 | 49.89 | 50.49 | 49.60 | 49.86 | 49.51 | 118,700 |
16 Feb 2024 | 50.36 | 50.78 | 50.05 | 50.25 | 49.90 | 155,800 |
15 Feb 2024 | 49.75 | 50.91 | 49.70 | 50.59 | 50.24 | 123,700 |
14 Feb 2024 | 49.60 | 49.89 | 49.07 | 49.43 | 49.09 | 102,400 |
13 Feb 2024 | 50.43 | 50.48 | 49.07 | 49.25 | 48.91 | 110,000 |
12 Feb 2024 | 49.95 | 51.11 | 49.95 | 50.79 | 50.44 | 98,300 |
09 Feb 2024 | 49.17 | 50.02 | 49.00 | 49.79 | 49.44 | 73,600 |
08 Feb 2024 | 48.85 | 49.11 | 48.57 | 49.01 | 48.67 | 62,000 |
07 Feb 2024 | 48.91 | 49.06 | 48.58 | 48.81 | 48.47 | 54,900 |
06 Feb 2024 | 48.57 | 49.47 | 48.57 | 48.90 | 48.56 | 82,100 |
05 Feb 2024 | 48.85 | 49.28 | 48.35 | 48.76 | 48.42 | 94,100 |
02 Feb 2024 | 49.07 | 49.40 | 48.78 | 49.06 | 48.72 | 78,900 |
01 Feb 2024 | 49.62 | 50.06 | 48.43 | 49.44 | 49.10 | 264,800 |
31 Jan 2024 | 49.17 | 51.55 | 49.17 | 49.84 | 49.49 | 233,000 |
30 Jan 2024 | 48.72 | 49.26 | 48.55 | 49.22 | 48.88 | 61,200 |
29 Jan 2024 | 48.83 | 49.25 | 48.43 | 48.74 | 48.40 | 82,000 |
26 Jan 2024 | 48.35 | 49.03 | 48.35 | 49.00 | 48.66 | 91,300 |
25 Jan 2024 | 48.58 | 48.71 | 48.16 | 48.40 | 48.06 | 61,800 |
24 Jan 2024 | 48.69 | 49.02 | 48.45 | 48.48 | 48.14 | 63,300 |
23 Jan 2024 | 48.79 | 49.11 | 48.25 | 48.49 | 48.15 | 75,600 |
22 Jan 2024 | 47.96 | 48.74 | 47.96 | 48.69 | 48.35 | 77,800 |
19 Jan 2024 | 47.31 | 47.82 | 47.30 | 47.80 | 47.47 | 90,500 |
18 Jan 2024 | 46.91 | 47.37 | 46.71 | 47.26 | 46.93 | 92,100 |
17 Jan 2024 | 46.56 | 47.31 | 46.47 | 46.94 | 46.61 | 111,700 |
16 Jan 2024 | 46.48 | 47.49 | 46.34 | 46.74 | 46.42 | 134,700 |
12 Jan 2024 | 46.58 | 46.67 | 46.14 | 46.41 | 46.09 | 67,800 |
11 Jan 2024 | 46.30 | 46.76 | 45.64 | 46.34 | 46.02 | 85,400 |
10 Jan 2024 | 46.17 | 46.47 | 46.05 | 46.25 | 45.93 | 64,800 |
09 Jan 2024 | 46.49 | 46.54 | 45.90 | 46.36 | 46.04 | 59,700 |
08 Jan 2024 | 46.57 | 46.82 | 46.25 | 46.74 | 46.42 | 83,100 |
05 Jan 2024 | 46.79 | 47.22 | 46.63 | 46.67 | 46.35 | 87,800 |
04 Jan 2024 | 46.86 | 47.35 | 46.75 | 46.85 | 46.52 | 94,100 |
03 Jan 2024 | 47.00 | 47.73 | 46.63 | 46.63 | 46.31 | 104,100 |
02 Jan 2024 | 46.91 | 47.44 | 46.86 | 47.00 | 46.67 | 83,700 |
29 Dec 2023 | 47.15 | 47.15 | 46.67 | 46.78 | 46.46 | 64,600 |
28 Dec 2023 | 47.27 | 47.51 | 47.09 | 47.09 | 46.76 | 60,800 |
27 Dec 2023 | 47.26 | 47.26 | 46.88 | 47.18 | 46.85 | 104,900 |
26 Dec 2023 | 47.45 | 47.47 | 47.06 | 47.16 | 46.83 | 65,800 |
22 Dec 2023 | 46.89 | 47.50 | 46.79 | 47.34 | 47.01 | 110,800 |
21 Dec 2023 | 46.55 | 46.78 | 45.82 | 46.60 | 46.28 | 99,200 |
20 Dec 2023 | 46.64 | 47.22 | 46.07 | 46.50 | 46.18 | 136,600 |
19 Dec 2023 | 46.63 | 46.89 | 46.38 | 46.63 | 46.31 | 126,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |