Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 48.02 | 48.31 | 47.99 | 48.26 | 48.26 | 59,700 |
09 May 2024 | 47.57 | 48.01 | 47.57 | 48.01 | 48.01 | 62,600 |
08 May 2024 | 47.65 | 47.74 | 47.49 | 47.55 | 47.55 | 55,700 |
07 May 2024 | 47.39 | 47.71 | 47.39 | 47.71 | 47.71 | 38,100 |
06 May 2024 | 47.28 | 47.28 | 46.92 | 47.19 | 47.19 | 71,900 |
03 May 2024 | 47.02 | 47.19 | 46.80 | 47.12 | 47.12 | 80,200 |
02 May 2024 | 46.68 | 47.12 | 46.64 | 46.95 | 46.95 | 45,500 |
01 May 2024 | 46.78 | 46.91 | 46.38 | 46.56 | 46.56 | 82,100 |
30 Apr 2024 | 46.99 | 46.99 | 46.77 | 46.85 | 46.85 | 94,200 |
29 Apr 2024 | 46.99 | 47.09 | 46.81 | 47.09 | 47.09 | 51,600 |
26 Apr 2024 | 46.81 | 47.13 | 46.81 | 46.94 | 46.94 | 73,700 |
25 Apr 2024 | 47.20 | 47.43 | 46.86 | 46.98 | 46.98 | 76,000 |
24 Apr 2024 | 46.43 | 47.17 | 46.29 | 47.14 | 47.14 | 62,500 |
23 Apr 2024 | 46.68 | 46.81 | 46.60 | 46.75 | 46.75 | 66,200 |
22 Apr 2024 | 46.31 | 46.75 | 46.14 | 46.61 | 46.61 | 74,500 |
19 Apr 2024 | 45.66 | 46.24 | 45.66 | 46.24 | 46.24 | 63,400 |
18 Apr 2024 | 45.66 | 45.83 | 45.61 | 45.78 | 45.78 | 52,800 |
17 Apr 2024 | 45.61 | 45.74 | 45.37 | 45.56 | 45.56 | 49,800 |
16 Apr 2024 | 45.42 | 45.55 | 45.31 | 45.43 | 45.43 | 52,600 |
15 Apr 2024 | 45.84 | 45.95 | 45.31 | 45.36 | 45.36 | 65,000 |
12 Apr 2024 | 45.92 | 45.97 | 45.53 | 45.62 | 45.62 | 67,200 |
11 Apr 2024 | 46.34 | 46.34 | 45.95 | 46.09 | 46.09 | 59,100 |
10 Apr 2024 | 46.05 | 46.24 | 45.95 | 46.24 | 46.24 | 77,000 |
09 Apr 2024 | 46.31 | 46.46 | 46.11 | 46.46 | 46.46 | 48,000 |
08 Apr 2024 | 46.20 | 46.37 | 46.19 | 46.20 | 46.20 | 74,800 |
05 Apr 2024 | 46.16 | 46.36 | 46.04 | 46.27 | 46.27 | 63,900 |
04 Apr 2024 | 46.58 | 46.65 | 46.11 | 46.18 | 46.18 | 116,300 |
03 Apr 2024 | 46.83 | 46.83 | 46.30 | 46.37 | 46.37 | 70,700 |
02 Apr 2024 | 47.18 | 47.18 | 46.83 | 46.92 | 46.92 | 66,900 |
01 Apr 2024 | 47.58 | 47.60 | 47.21 | 47.21 | 47.21 | 55,600 |
28 Mar 2024 | 47.58 | 47.71 | 47.54 | 47.58 | 47.58 | 54,700 |
27 Mar 2024 | 47.21 | 47.48 | 47.21 | 47.48 | 47.48 | 36,800 |
26 Mar 2024 | 47.04 | 47.19 | 47.02 | 47.02 | 47.02 | 54,700 |
25 Mar 2024 | 47.12 | 47.27 | 46.95 | 47.01 | 47.01 | 132,100 |
22 Mar 2024 | 47.45 | 47.45 | 47.16 | 47.17 | 47.17 | 47,300 |
21 Mar 2024 | 47.35 | 47.53 | 47.20 | 47.38 | 47.38 | 62,500 |
20 Mar 2024 | 47.19 | 47.33 | 47.07 | 47.33 | 47.33 | 71,900 |
19 Mar 2024 | 47.01 | 47.15 | 47.01 | 47.15 | 47.15 | 104,800 |
18 Mar 2024 | 46.66 | 47.10 | 46.66 | 46.97 | 46.97 | 54,500 |
15 Mar 2024 | 46.53 | 46.71 | 46.47 | 46.66 | 46.66 | 52,800 |
15 Mar 2024 | 0.279 Dividend | |||||
14 Mar 2024 | 47.33 | 47.34 | 46.78 | 46.94 | 46.66 | 64,400 |
13 Mar 2024 | 47.20 | 47.37 | 47.17 | 47.29 | 47.01 | 164,500 |
12 Mar 2024 | 46.98 | 47.30 | 46.98 | 47.24 | 46.96 | 56,900 |
11 Mar 2024 | 46.78 | 46.97 | 46.66 | 46.93 | 46.65 | 52,400 |
08 Mar 2024 | 46.75 | 46.85 | 46.60 | 46.70 | 46.42 | 84,600 |
07 Mar 2024 | 46.94 | 47.09 | 46.90 | 47.01 | 46.73 | 64,100 |
06 Mar 2024 | 46.58 | 46.86 | 46.58 | 46.79 | 46.51 | 85,700 |
05 Mar 2024 | 46.58 | 46.73 | 46.34 | 46.42 | 46.14 | 127,400 |
04 Mar 2024 | 46.17 | 46.39 | 46.17 | 46.32 | 46.04 | 74,500 |
01 Mar 2024 | 46.25 | 46.34 | 46.02 | 46.31 | 46.03 | 79,400 |
29 Feb 2024 | 46.42 | 46.51 | 46.20 | 46.27 | 45.99 | 62,000 |
28 Feb 2024 | 46.24 | 46.37 | 46.14 | 46.31 | 46.03 | 243,900 |
27 Feb 2024 | 46.26 | 46.27 | 46.14 | 46.27 | 45.99 | 53,700 |
26 Feb 2024 | 46.34 | 46.35 | 46.17 | 46.24 | 45.97 | 73,700 |
23 Feb 2024 | 46.13 | 46.50 | 46.12 | 46.28 | 46.00 | 71,300 |
22 Feb 2024 | 45.80 | 46.16 | 45.65 | 46.09 | 45.82 | 94,700 |
21 Feb 2024 | 45.94 | 46.07 | 45.75 | 45.97 | 45.70 | 76,800 |
20 Feb 2024 | 45.68 | 46.15 | 45.68 | 45.87 | 45.60 | 120,000 |
16 Feb 2024 | 45.34 | 45.61 | 45.16 | 45.41 | 45.14 | 72,800 |
15 Feb 2024 | 45.17 | 45.42 | 45.17 | 45.37 | 45.10 | 81,600 |
14 Feb 2024 | 45.09 | 45.09 | 44.82 | 45.07 | 44.80 | 126,500 |
13 Feb 2024 | 45.48 | 45.58 | 44.82 | 45.09 | 44.82 | 121,100 |
12 Feb 2024 | 45.29 | 45.63 | 45.12 | 45.63 | 45.36 | 151,000 |
09 Feb 2024 | 45.53 | 45.53 | 45.19 | 45.25 | 44.98 | 119,000 |
08 Feb 2024 | 45.56 | 45.76 | 45.45 | 45.61 | 45.34 | 97,200 |
07 Feb 2024 | 45.75 | 45.77 | 45.53 | 45.55 | 45.28 | 44,300 |
06 Feb 2024 | 45.51 | 45.67 | 45.41 | 45.65 | 45.38 | 70,800 |
05 Feb 2024 | 45.82 | 45.82 | 45.48 | 45.52 | 45.25 | 89,100 |
02 Feb 2024 | 45.81 | 46.00 | 45.60 | 45.82 | 45.55 | 117,100 |
01 Feb 2024 | 45.08 | 45.93 | 44.95 | 45.93 | 45.66 | 87,800 |
31 Jan 2024 | 45.39 | 45.50 | 45.00 | 45.02 | 44.75 | 148,300 |
30 Jan 2024 | 45.05 | 45.43 | 44.94 | 45.40 | 45.13 | 89,800 |
29 Jan 2024 | 44.98 | 45.17 | 44.85 | 45.17 | 44.90 | 138,000 |
26 Jan 2024 | 44.78 | 44.97 | 44.78 | 44.92 | 44.65 | 68,800 |
25 Jan 2024 | 44.44 | 44.69 | 44.30 | 44.69 | 44.42 | 77,100 |
24 Jan 2024 | 44.83 | 44.83 | 44.26 | 44.28 | 44.02 | 107,200 |
23 Jan 2024 | 44.56 | 44.88 | 44.56 | 44.82 | 44.55 | 369,400 |
22 Jan 2024 | 44.43 | 44.55 | 44.31 | 44.38 | 44.12 | 126,400 |
19 Jan 2024 | 44.72 | 44.72 | 44.34 | 44.55 | 44.29 | 77,100 |
18 Jan 2024 | 44.67 | 44.75 | 44.38 | 44.72 | 44.45 | 112,400 |
17 Jan 2024 | 44.62 | 44.91 | 44.62 | 44.78 | 44.51 | 53,800 |
16 Jan 2024 | 44.99 | 45.06 | 44.67 | 44.84 | 44.57 | 77,500 |
12 Jan 2024 | 44.98 | 45.14 | 44.92 | 45.06 | 44.79 | 71,700 |
11 Jan 2024 | 44.91 | 44.95 | 44.62 | 44.92 | 44.65 | 56,400 |
10 Jan 2024 | 45.00 | 45.16 | 44.81 | 44.94 | 44.67 | 96,900 |
09 Jan 2024 | 44.74 | 44.98 | 44.60 | 44.98 | 44.71 | 180,100 |
08 Jan 2024 | 44.52 | 44.89 | 44.52 | 44.87 | 44.60 | 73,600 |
05 Jan 2024 | 44.63 | 44.81 | 44.28 | 44.52 | 44.26 | 79,500 |
04 Jan 2024 | 44.68 | 44.92 | 44.62 | 44.64 | 44.37 | 80,600 |
03 Jan 2024 | 45.11 | 45.22 | 44.66 | 44.71 | 44.44 | 206,100 |
02 Jan 2024 | 44.44 | 45.15 | 44.44 | 45.13 | 44.86 | 219,800 |
29 Dec 2023 | 44.52 | 44.63 | 44.44 | 44.63 | 44.36 | 104,600 |
28 Dec 2023 | 44.50 | 44.61 | 44.43 | 44.56 | 44.30 | 85,000 |
28 Dec 2023 | 0.096 Dividend | |||||
27 Dec 2023 | 44.42 | 44.64 | 44.42 | 44.63 | 44.27 | 151,700 |
26 Dec 2023 | 44.19 | 44.52 | 44.18 | 44.45 | 44.09 | 300,400 |
22 Dec 2023 | 43.98 | 44.34 | 43.98 | 44.21 | 43.85 | 189,600 |
21 Dec 2023 | 43.80 | 43.95 | 43.58 | 43.95 | 43.59 | 146,400 |
20 Dec 2023 | 44.17 | 44.23 | 43.60 | 43.63 | 43.28 | 164,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |