Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 54.13 | 54.20 | 53.81 | 53.95 | 53.95 | 635,200 |
09 May 2024 | 53.41 | 53.94 | 53.37 | 53.94 | 53.94 | 401,300 |
08 May 2024 | 52.98 | 53.42 | 52.98 | 53.39 | 53.39 | 410,500 |
07 May 2024 | 53.54 | 53.66 | 53.28 | 53.28 | 53.28 | 332,000 |
06 May 2024 | 53.16 | 53.44 | 53.13 | 53.44 | 53.44 | 297,100 |
03 May 2024 | 53.02 | 53.18 | 52.63 | 52.79 | 52.79 | 198,400 |
02 May 2024 | 52.28 | 52.41 | 51.69 | 52.34 | 52.34 | 317,700 |
01 May 2024 | 51.84 | 52.58 | 51.60 | 51.80 | 51.80 | 333,800 |
30 Apr 2024 | 52.54 | 52.54 | 51.83 | 51.83 | 51.83 | 340,800 |
29 Apr 2024 | 52.53 | 52.83 | 52.53 | 52.76 | 52.76 | 222,100 |
26 Apr 2024 | 52.34 | 52.56 | 52.19 | 52.39 | 52.39 | 273,500 |
25 Apr 2024 | 52.15 | 52.38 | 51.72 | 52.30 | 52.30 | 436,300 |
24 Apr 2024 | 52.47 | 52.70 | 52.23 | 52.58 | 52.58 | 358,300 |
23 Apr 2024 | 52.05 | 52.68 | 51.93 | 52.52 | 52.52 | 257,600 |
22 Apr 2024 | 51.76 | 52.33 | 51.47 | 52.02 | 52.02 | 277,100 |
19 Apr 2024 | 51.16 | 51.74 | 51.11 | 51.60 | 51.60 | 282,400 |
18 Apr 2024 | 51.44 | 51.77 | 51.10 | 51.26 | 51.26 | 744,500 |
17 Apr 2024 | 51.76 | 51.89 | 51.13 | 51.23 | 51.23 | 484,100 |
16 Apr 2024 | 51.66 | 51.66 | 51.07 | 51.42 | 51.42 | 334,300 |
15 Apr 2024 | 52.73 | 52.97 | 51.56 | 51.77 | 51.77 | 629,700 |
12 Apr 2024 | 52.95 | 52.99 | 52.14 | 52.26 | 52.26 | 307,000 |
11 Apr 2024 | 53.37 | 53.37 | 52.77 | 53.11 | 53.11 | 403,600 |
10 Apr 2024 | 53.57 | 53.77 | 53.04 | 53.22 | 53.22 | 466,800 |
09 Apr 2024 | 54.47 | 54.58 | 53.93 | 54.37 | 54.37 | 282,400 |
08 Apr 2024 | 54.29 | 54.53 | 54.22 | 54.33 | 54.33 | 319,000 |
05 Apr 2024 | 53.83 | 54.21 | 53.74 | 54.09 | 54.09 | 374,300 |
04 Apr 2024 | 54.79 | 54.96 | 53.68 | 53.81 | 53.81 | 274,200 |
03 Apr 2024 | 54.12 | 54.46 | 54.12 | 54.40 | 54.40 | 365,100 |
02 Apr 2024 | 54.46 | 54.48 | 53.97 | 54.19 | 54.19 | 253,900 |
01 Apr 2024 | 55.30 | 55.31 | 54.85 | 54.89 | 54.89 | 435,500 |
28 Mar 2024 | 55.01 | 55.33 | 55.01 | 55.23 | 55.23 | 346,600 |
27 Mar 2024 | 54.17 | 54.92 | 54.16 | 54.92 | 54.92 | 432,000 |
26 Mar 2024 | 54.11 | 54.27 | 53.90 | 53.90 | 53.90 | 402,900 |
25 Mar 2024 | 53.86 | 54.21 | 53.86 | 53.98 | 53.98 | 422,800 |
22 Mar 2024 | 54.34 | 54.44 | 53.86 | 53.87 | 53.87 | 438,100 |
21 Mar 2024 | 53.96 | 54.40 | 53.96 | 54.33 | 54.33 | 453,900 |
20 Mar 2024 | 52.89 | 53.79 | 52.82 | 53.68 | 53.68 | 443,900 |
19 Mar 2024 | 52.40 | 52.94 | 52.33 | 52.93 | 52.93 | 416,000 |
18 Mar 2024 | 52.71 | 52.73 | 52.29 | 52.47 | 52.47 | 230,300 |
18 Mar 2024 | 0.246 Dividend | |||||
15 Mar 2024 | 52.59 | 53.05 | 52.59 | 52.79 | 52.54 | 255,400 |
14 Mar 2024 | 53.37 | 53.37 | 52.46 | 52.79 | 52.54 | 2,210,600 |
13 Mar 2024 | 53.13 | 53.56 | 53.03 | 53.36 | 53.11 | 433,200 |
12 Mar 2024 | 53.00 | 53.24 | 52.78 | 53.10 | 52.85 | 808,700 |
11 Mar 2024 | 52.82 | 53.00 | 52.58 | 52.95 | 52.70 | 326,100 |
08 Mar 2024 | 53.33 | 53.55 | 52.93 | 53.03 | 52.78 | 577,200 |
07 Mar 2024 | 52.94 | 53.22 | 52.94 | 53.12 | 52.87 | 333,500 |
06 Mar 2024 | 52.81 | 52.96 | 52.49 | 52.72 | 52.47 | 262,700 |
05 Mar 2024 | 52.26 | 52.85 | 52.26 | 52.51 | 52.27 | 349,000 |
04 Mar 2024 | 52.50 | 52.78 | 52.41 | 52.44 | 52.20 | 427,200 |
01 Mar 2024 | 52.15 | 52.41 | 51.86 | 52.35 | 52.11 | 329,200 |
29 Feb 2024 | 52.15 | 52.21 | 51.77 | 52.08 | 51.84 | 1,814,200 |
28 Feb 2024 | 51.71 | 52.00 | 51.60 | 51.76 | 51.52 | 396,300 |
27 Feb 2024 | 51.79 | 51.90 | 51.68 | 51.90 | 51.66 | 489,500 |
26 Feb 2024 | 51.68 | 51.92 | 51.48 | 51.57 | 51.33 | 456,500 |
23 Feb 2024 | 51.60 | 51.88 | 51.47 | 51.73 | 51.49 | 453,100 |
22 Feb 2024 | 51.37 | 51.63 | 51.19 | 51.51 | 51.27 | 555,300 |
21 Feb 2024 | 50.73 | 51.13 | 50.69 | 51.09 | 50.85 | 812,400 |
20 Feb 2024 | 50.69 | 50.99 | 50.52 | 50.87 | 50.63 | 372,700 |
16 Feb 2024 | 51.03 | 51.40 | 50.93 | 51.03 | 50.79 | 332,300 |
15 Feb 2024 | 50.75 | 51.42 | 50.75 | 51.32 | 51.08 | 487,300 |
14 Feb 2024 | 50.35 | 50.60 | 50.02 | 50.53 | 50.29 | 592,700 |
13 Feb 2024 | 50.17 | 50.26 | 49.57 | 49.96 | 49.73 | 662,100 |
12 Feb 2024 | 50.53 | 51.39 | 50.53 | 51.20 | 50.96 | 381,700 |
09 Feb 2024 | 50.45 | 50.54 | 50.11 | 50.52 | 50.28 | 723,500 |
08 Feb 2024 | 50.00 | 50.41 | 49.96 | 50.39 | 50.16 | 481,100 |
07 Feb 2024 | 50.08 | 50.15 | 49.68 | 49.99 | 49.76 | 1,603,800 |
06 Feb 2024 | 49.76 | 50.03 | 49.64 | 49.89 | 49.66 | 828,400 |
05 Feb 2024 | 49.99 | 49.99 | 49.35 | 49.68 | 49.45 | 1,136,200 |
02 Feb 2024 | 49.96 | 50.49 | 49.58 | 50.25 | 50.02 | 413,700 |
01 Feb 2024 | 50.20 | 50.33 | 49.42 | 50.29 | 50.06 | 3,790,400 |
31 Jan 2024 | 50.68 | 50.90 | 49.93 | 49.93 | 49.70 | 516,400 |
30 Jan 2024 | 50.78 | 51.04 | 50.69 | 50.92 | 50.68 | 365,000 |
29 Jan 2024 | 50.67 | 50.96 | 50.39 | 50.92 | 50.68 | 503,500 |
26 Jan 2024 | 50.63 | 50.87 | 50.51 | 50.65 | 50.41 | 308,500 |
25 Jan 2024 | 50.33 | 50.54 | 50.05 | 50.51 | 50.27 | 290,900 |
24 Jan 2024 | 50.44 | 50.52 | 49.87 | 49.95 | 49.72 | 710,100 |
23 Jan 2024 | 50.34 | 50.54 | 49.90 | 50.01 | 49.78 | 312,500 |
22 Jan 2024 | 49.84 | 50.29 | 49.84 | 50.19 | 49.96 | 294,600 |
19 Jan 2024 | 49.30 | 49.72 | 48.96 | 49.68 | 49.45 | 332,000 |
18 Jan 2024 | 49.15 | 49.24 | 48.71 | 49.22 | 48.99 | 526,500 |
17 Jan 2024 | 48.98 | 49.28 | 48.76 | 48.96 | 48.73 | 381,700 |
16 Jan 2024 | 49.53 | 49.53 | 49.17 | 49.40 | 49.17 | 569,200 |
12 Jan 2024 | 50.47 | 50.57 | 49.78 | 49.85 | 49.62 | 523,100 |
11 Jan 2024 | 50.31 | 50.31 | 49.73 | 50.17 | 49.94 | 536,000 |
10 Jan 2024 | 50.33 | 50.45 | 50.05 | 50.35 | 50.12 | 418,600 |
09 Jan 2024 | 50.35 | 50.48 | 50.14 | 50.32 | 50.09 | 928,100 |
08 Jan 2024 | 50.16 | 50.76 | 50.04 | 50.74 | 50.50 | 455,700 |
05 Jan 2024 | 49.93 | 50.55 | 49.93 | 50.28 | 50.05 | 596,500 |
04 Jan 2024 | 50.18 | 50.46 | 50.02 | 50.07 | 49.84 | 484,800 |
03 Jan 2024 | 50.57 | 50.58 | 50.15 | 50.17 | 49.94 | 545,300 |
02 Jan 2024 | 51.14 | 51.23 | 50.78 | 50.99 | 50.75 | 473,300 |
29 Dec 2023 | 51.64 | 51.74 | 51.29 | 51.41 | 51.17 | 361,500 |
28 Dec 2023 | 51.65 | 51.78 | 51.59 | 51.70 | 51.46 | 346,300 |
27 Dec 2023 | 51.72 | 51.80 | 51.54 | 51.71 | 51.47 | 269,800 |
26 Dec 2023 | 51.35 | 51.80 | 51.34 | 51.67 | 51.43 | 451,200 |
22 Dec 2023 | 51.37 | 51.50 | 51.11 | 51.36 | 51.12 | 683,000 |
21 Dec 2023 | 51.05 | 51.23 | 50.76 | 51.21 | 50.97 | 1,069,100 |
20 Dec 2023 | 51.27 | 51.55 | 50.55 | 50.57 | 50.33 | 706,800 |
19 Dec 2023 | 51.14 | 51.44 | 51.09 | 51.44 | 51.20 | 1,544,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |