Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 48.31 | 48.50 | 47.55 | 47.70 | 47.70 | 1,321,500 |
27 May 2024 | 48.80 | 48.86 | 48.54 | 48.54 | 48.54 | 295,700 |
24 May 2024 | 49.06 | 49.09 | 48.64 | 48.87 | 48.87 | 686,900 |
23 May 2024 | 49.55 | 49.78 | 48.71 | 49.05 | 49.05 | 1,744,400 |
22 May 2024 | 49.77 | 50.00 | 49.42 | 49.65 | 49.65 | 813,900 |
21 May 2024 | 50.31 | 50.69 | 49.82 | 49.98 | 49.98 | 759,200 |
17 May 2024 | 50.14 | 50.62 | 50.00 | 50.43 | 50.43 | 1,885,400 |
16 May 2024 | 49.21 | 50.28 | 49.21 | 50.17 | 50.17 | 916,800 |
15 May 2024 | 49.26 | 49.63 | 49.16 | 49.34 | 49.34 | 1,304,400 |
14 May 2024 | 48.17 | 49.12 | 48.13 | 48.91 | 48.91 | 1,127,500 |
13 May 2024 | 48.00 | 48.93 | 47.66 | 47.98 | 47.98 | 1,289,800 |
10 May 2024 | 48.43 | 48.81 | 48.20 | 48.60 | 48.60 | 1,275,400 |
09 May 2024 | 48.33 | 48.59 | 48.17 | 48.28 | 48.28 | 859,800 |
08 May 2024 | 47.61 | 48.45 | 47.61 | 48.21 | 48.21 | 1,705,200 |
07 May 2024 | 47.82 | 47.84 | 47.50 | 47.73 | 47.73 | 1,122,400 |
06 May 2024 | 47.09 | 47.74 | 47.02 | 47.66 | 47.66 | 1,422,200 |
03 May 2024 | 47.13 | 47.41 | 46.86 | 46.94 | 46.94 | 1,263,800 |
02 May 2024 | 46.78 | 46.79 | 46.34 | 46.71 | 46.71 | 2,209,800 |
01 May 2024 | 46.26 | 46.86 | 46.07 | 46.48 | 46.48 | 2,167,400 |
30 Apr 2024 | 45.91 | 46.76 | 45.78 | 46.43 | 46.43 | 1,264,300 |
30 Apr 2024 | 0.718 Dividend | |||||
29 Apr 2024 | 46.47 | 46.97 | 46.45 | 46.83 | 46.11 | 1,723,500 |
26 Apr 2024 | 46.15 | 46.64 | 46.15 | 46.43 | 45.72 | 1,736,700 |
25 Apr 2024 | 46.24 | 46.37 | 45.72 | 46.17 | 45.46 | 1,154,700 |
24 Apr 2024 | 46.57 | 46.94 | 46.50 | 46.61 | 45.90 | 1,862,200 |
23 Apr 2024 | 46.70 | 47.09 | 46.49 | 46.74 | 46.02 | 2,551,500 |
22 Apr 2024 | 46.70 | 46.88 | 46.58 | 46.70 | 45.98 | 2,117,500 |
19 Apr 2024 | 46.35 | 46.91 | 46.28 | 46.71 | 45.99 | 1,379,100 |
18 Apr 2024 | 46.30 | 46.52 | 46.00 | 46.40 | 45.69 | 1,200,500 |
17 Apr 2024 | 46.42 | 46.90 | 45.56 | 46.36 | 45.65 | 5,122,000 |
16 Apr 2024 | 46.57 | 46.82 | 45.88 | 46.44 | 45.73 | 2,802,700 |
15 Apr 2024 | 47.28 | 47.28 | 46.42 | 46.70 | 45.98 | 1,681,600 |
12 Apr 2024 | 47.32 | 47.94 | 46.79 | 47.07 | 46.35 | 3,747,500 |
11 Apr 2024 | 47.70 | 47.99 | 46.88 | 47.40 | 46.67 | 1,703,700 |
10 Apr 2024 | 47.39 | 47.55 | 47.02 | 47.50 | 46.77 | 1,241,900 |
09 Apr 2024 | 47.60 | 47.75 | 47.38 | 47.72 | 46.99 | 615,400 |
08 Apr 2024 | 47.27 | 47.61 | 47.08 | 47.57 | 46.84 | 849,200 |
05 Apr 2024 | 47.12 | 47.48 | 46.81 | 47.38 | 46.65 | 1,191,100 |
04 Apr 2024 | 47.40 | 47.54 | 46.88 | 47.13 | 46.41 | 519,400 |
03 Apr 2024 | 46.95 | 47.27 | 46.73 | 47.13 | 46.41 | 654,300 |
02 Apr 2024 | 47.23 | 47.51 | 46.70 | 46.94 | 46.22 | 946,300 |
01 Apr 2024 | 47.60 | 47.67 | 46.95 | 47.32 | 46.59 | 1,152,800 |
28 Mar 2024 | 47.58 | 47.73 | 47.27 | 47.67 | 46.94 | 779,500 |
27 Mar 2024 | 47.22 | 47.74 | 47.20 | 47.59 | 46.86 | 501,300 |
26 Mar 2024 | 47.23 | 47.43 | 47.04 | 47.14 | 46.42 | 509,400 |
25 Mar 2024 | 47.59 | 47.73 | 47.21 | 47.33 | 46.60 | 717,500 |
22 Mar 2024 | 48.04 | 48.04 | 47.61 | 47.68 | 46.95 | 527,300 |
21 Mar 2024 | 47.88 | 48.15 | 47.71 | 47.74 | 47.01 | 423,800 |
20 Mar 2024 | 47.37 | 47.83 | 47.34 | 47.82 | 47.09 | 763,000 |
19 Mar 2024 | 47.66 | 47.92 | 47.28 | 47.36 | 46.63 | 565,800 |
18 Mar 2024 | 47.74 | 47.88 | 47.38 | 47.59 | 46.86 | 842,200 |
15 Mar 2024 | 47.29 | 47.85 | 47.14 | 47.70 | 46.97 | 3,267,600 |
14 Mar 2024 | 48.34 | 48.34 | 47.19 | 47.45 | 46.72 | 763,000 |
13 Mar 2024 | 48.76 | 48.78 | 48.10 | 48.20 | 47.46 | 701,400 |
12 Mar 2024 | 48.92 | 48.96 | 48.44 | 48.81 | 48.06 | 639,700 |
11 Mar 2024 | 48.70 | 48.93 | 48.62 | 48.87 | 48.12 | 423,800 |
08 Mar 2024 | 48.90 | 49.14 | 48.54 | 48.80 | 48.05 | 1,075,900 |
07 Mar 2024 | 48.62 | 48.88 | 48.34 | 48.82 | 48.07 | 872,600 |
06 Mar 2024 | 48.52 | 48.78 | 48.03 | 48.32 | 47.58 | 623,400 |
05 Mar 2024 | 48.17 | 48.72 | 48.06 | 48.21 | 47.47 | 872,000 |
04 Mar 2024 | 47.88 | 48.18 | 47.43 | 48.07 | 47.33 | 479,800 |
01 Mar 2024 | 47.80 | 48.06 | 47.52 | 47.90 | 47.17 | 874,300 |
29 Feb 2024 | 47.07 | 47.73 | 47.07 | 47.60 | 46.87 | 2,917,000 |
28 Feb 2024 | 46.86 | 47.18 | 46.75 | 46.99 | 46.27 | 666,500 |
27 Feb 2024 | 47.00 | 47.31 | 46.75 | 46.97 | 46.25 | 759,100 |
26 Feb 2024 | 47.73 | 47.87 | 46.54 | 46.90 | 46.18 | 2,118,300 |
23 Feb 2024 | 48.11 | 48.83 | 48.11 | 48.56 | 47.82 | 912,000 |
22 Feb 2024 | 48.19 | 48.43 | 47.89 | 48.18 | 47.44 | 815,800 |
21 Feb 2024 | 48.06 | 48.48 | 48.01 | 48.19 | 47.45 | 928,900 |
20 Feb 2024 | 48.09 | 48.71 | 47.99 | 48.09 | 47.35 | 1,170,400 |
16 Feb 2024 | 48.17 | 48.68 | 47.92 | 48.38 | 47.64 | 980,100 |
15 Feb 2024 | 46.96 | 48.42 | 46.96 | 48.40 | 47.66 | 1,256,200 |
14 Feb 2024 | 46.48 | 47.12 | 46.48 | 46.82 | 46.10 | 937,200 |
13 Feb 2024 | 47.00 | 47.36 | 46.23 | 46.34 | 45.63 | 1,225,600 |
12 Feb 2024 | 46.75 | 47.53 | 46.75 | 47.14 | 46.42 | 1,739,500 |
09 Feb 2024 | 46.75 | 46.88 | 46.41 | 46.75 | 46.03 | 960,000 |
08 Feb 2024 | 47.31 | 47.33 | 46.60 | 46.67 | 45.95 | 1,510,500 |
07 Feb 2024 | 48.44 | 48.66 | 47.26 | 47.50 | 46.77 | 945,600 |
06 Feb 2024 | 47.63 | 48.33 | 47.57 | 48.29 | 47.55 | 764,200 |
05 Feb 2024 | 48.13 | 48.14 | 47.26 | 47.69 | 46.96 | 1,296,400 |
02 Feb 2024 | 47.84 | 48.53 | 47.46 | 48.42 | 47.68 | 1,028,400 |
01 Feb 2024 | 47.49 | 48.27 | 47.35 | 48.17 | 47.43 | 925,800 |
31 Jan 2024 | 48.24 | 48.44 | 47.41 | 47.51 | 46.78 | 2,067,600 |
31 Jan 2024 | 0.718 Dividend | |||||
30 Jan 2024 | 49.00 | 49.02 | 48.53 | 48.80 | 47.34 | 742,800 |
29 Jan 2024 | 48.90 | 49.20 | 48.60 | 49.00 | 47.54 | 1,787,200 |
26 Jan 2024 | 48.76 | 49.19 | 48.56 | 48.84 | 47.38 | 1,424,100 |
25 Jan 2024 | 48.40 | 49.13 | 48.33 | 48.94 | 47.48 | 942,100 |
24 Jan 2024 | 48.26 | 48.45 | 47.96 | 48.26 | 46.82 | 2,351,500 |
23 Jan 2024 | 48.82 | 49.20 | 48.10 | 48.15 | 46.71 | 1,465,800 |
22 Jan 2024 | 49.38 | 49.74 | 48.72 | 48.85 | 47.39 | 1,353,600 |
19 Jan 2024 | 49.37 | 49.49 | 48.79 | 49.38 | 47.91 | 1,605,800 |
18 Jan 2024 | 49.78 | 50.07 | 49.03 | 49.26 | 47.79 | 1,130,900 |
17 Jan 2024 | 50.63 | 50.64 | 49.58 | 49.80 | 48.31 | 1,208,600 |
16 Jan 2024 | 51.25 | 51.40 | 50.73 | 51.00 | 49.48 | 865,100 |
15 Jan 2024 | 51.07 | 51.54 | 50.94 | 51.39 | 49.86 | 246,700 |
12 Jan 2024 | 50.91 | 51.81 | 50.91 | 51.11 | 49.59 | 614,800 |
11 Jan 2024 | 51.42 | 51.42 | 50.83 | 51.09 | 49.57 | 882,800 |
10 Jan 2024 | 51.33 | 51.71 | 51.19 | 51.49 | 49.95 | 999,200 |
09 Jan 2024 | 51.48 | 51.69 | 51.14 | 51.33 | 49.80 | 796,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |