Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 47.31 | 47.03 | 46.85 | 46.95 | 46.95 | 11,967 |
22 May 2024 | 47.34 | 47.57 | 47.09 | 47.20 | 47.20 | 20,000 |
21 May 2024 | 47.21 | 47.46 | 47.21 | 47.46 | 47.46 | 79,800 |
20 May 2024 | 47.63 | 47.66 | 47.19 | 47.19 | 47.19 | 39,700 |
17 May 2024 | 47.58 | 47.69 | 47.51 | 47.69 | 47.69 | 53,100 |
16 May 2024 | 47.54 | 47.61 | 47.41 | 47.41 | 47.41 | 27,800 |
15 May 2024 | 47.48 | 47.62 | 47.31 | 47.54 | 47.54 | 60,500 |
14 May 2024 | 47.08 | 47.26 | 46.98 | 47.26 | 47.26 | 30,700 |
13 May 2024 | 47.31 | 47.40 | 46.88 | 46.88 | 46.88 | 48,100 |
10 May 2024 | 47.17 | 47.24 | 47.05 | 47.12 | 47.12 | 40,500 |
09 May 2024 | 46.85 | 47.07 | 46.77 | 47.07 | 47.07 | 40,300 |
08 May 2024 | 46.48 | 46.88 | 46.48 | 46.85 | 46.85 | 50,200 |
07 May 2024 | 46.75 | 46.95 | 46.67 | 46.69 | 46.69 | 45,900 |
06 May 2024 | 46.32 | 46.66 | 46.23 | 46.65 | 46.65 | 136,300 |
03 May 2024 | 46.16 | 46.16 | 45.85 | 46.01 | 46.01 | 37,800 |
02 May 2024 | 45.77 | 45.80 | 45.33 | 45.74 | 45.74 | 106,900 |
01 May 2024 | 44.85 | 45.92 | 44.85 | 45.34 | 45.34 | 121,900 |
30 Apr 2024 | 45.06 | 45.27 | 44.83 | 44.83 | 44.83 | 36,000 |
29 Apr 2024 | 45.43 | 45.58 | 45.17 | 45.28 | 45.28 | 51,500 |
26 Apr 2024 | 45.58 | 45.61 | 45.35 | 45.35 | 45.35 | 24,200 |
25 Apr 2024 | 45.53 | 45.67 | 45.18 | 45.54 | 45.54 | 41,400 |
24 Apr 2024 | 45.56 | 45.91 | 45.54 | 45.89 | 45.89 | 97,000 |
23 Apr 2024 | 45.47 | 45.98 | 45.44 | 45.79 | 45.79 | 157,400 |
22 Apr 2024 | 45.06 | 45.69 | 44.90 | 45.49 | 45.49 | 73,600 |
19 Apr 2024 | 44.18 | 44.87 | 44.18 | 44.85 | 44.85 | 64,100 |
18 Apr 2024 | 44.09 | 44.43 | 44.02 | 44.21 | 44.21 | 70,600 |
17 Apr 2024 | 44.11 | 44.35 | 43.84 | 43.95 | 43.95 | 57,700 |
16 Apr 2024 | 44.13 | 44.14 | 43.77 | 43.97 | 43.97 | 55,600 |
15 Apr 2024 | 44.93 | 45.27 | 44.06 | 44.24 | 44.24 | 38,000 |
12 Apr 2024 | 44.81 | 45.04 | 44.44 | 44.61 | 44.61 | 88,000 |
11 Apr 2024 | 45.54 | 45.54 | 44.92 | 45.04 | 45.04 | 30,100 |
10 Apr 2024 | 45.85 | 46.06 | 45.34 | 45.54 | 45.54 | 57,100 |
09 Apr 2024 | 46.98 | 47.01 | 46.28 | 46.54 | 46.54 | 41,800 |
08 Apr 2024 | 46.58 | 46.94 | 46.58 | 46.80 | 46.80 | 146,700 |
05 Apr 2024 | 46.11 | 46.57 | 46.11 | 46.41 | 46.41 | 57,800 |
04 Apr 2024 | 46.95 | 47.14 | 46.02 | 46.10 | 46.10 | 65,600 |
03 Apr 2024 | 46.42 | 46.87 | 46.42 | 46.61 | 46.61 | 45,700 |
02 Apr 2024 | 46.73 | 46.76 | 46.45 | 46.49 | 46.49 | 64,800 |
01 Apr 2024 | 47.50 | 47.50 | 46.95 | 47.01 | 47.01 | 368,200 |
28 Mar 2024 | 47.33 | 47.60 | 47.32 | 47.52 | 47.52 | 51,000 |
27 Mar 2024 | 46.68 | 47.27 | 46.67 | 47.27 | 47.27 | 114,200 |
26 Mar 2024 | 46.58 | 46.71 | 46.39 | 46.40 | 46.40 | 56,700 |
25 Mar 2024 | 46.45 | 46.66 | 46.43 | 46.47 | 46.47 | 48,300 |
22 Mar 2024 | 46.84 | 46.88 | 46.31 | 46.33 | 46.33 | 49,900 |
21 Mar 2024 | 46.60 | 47.00 | 46.60 | 46.91 | 46.91 | 20,200 |
21 Mar 2024 | 0.159 Dividend | |||||
20 Mar 2024 | 45.52 | 46.62 | 45.52 | 46.51 | 46.35 | 67,100 |
19 Mar 2024 | 45.37 | 45.74 | 45.37 | 45.63 | 45.47 | 35,000 |
18 Mar 2024 | 45.54 | 45.57 | 45.33 | 45.41 | 45.25 | 136,000 |
15 Mar 2024 | 45.21 | 45.63 | 45.21 | 45.46 | 45.30 | 61,400 |
14 Mar 2024 | 45.73 | 45.82 | 45.06 | 45.35 | 45.19 | 82,300 |
13 Mar 2024 | 45.64 | 46.01 | 45.64 | 45.79 | 45.63 | 71,400 |
12 Mar 2024 | 45.56 | 45.74 | 45.34 | 45.61 | 45.45 | 97,800 |
11 Mar 2024 | 45.32 | 45.59 | 45.28 | 45.50 | 45.34 | 87,700 |
08 Mar 2024 | 45.72 | 45.93 | 45.43 | 45.43 | 45.27 | 101,600 |
07 Mar 2024 | 45.63 | 45.90 | 45.43 | 45.50 | 45.34 | 65,700 |
06 Mar 2024 | 45.31 | 45.57 | 45.00 | 45.39 | 45.23 | 72,700 |
05 Mar 2024 | 44.65 | 45.44 | 44.65 | 45.25 | 45.10 | 64,000 |
04 Mar 2024 | 44.67 | 45.15 | 44.67 | 44.80 | 44.65 | 38,400 |
01 Mar 2024 | 44.59 | 44.74 | 44.34 | 44.71 | 44.56 | 45,200 |
29 Feb 2024 | 44.90 | 44.96 | 44.51 | 44.82 | 44.67 | 239,800 |
28 Feb 2024 | 44.42 | 44.78 | 44.41 | 44.56 | 44.41 | 40,400 |
27 Feb 2024 | 44.27 | 44.56 | 44.22 | 44.54 | 44.39 | 64,600 |
26 Feb 2024 | 44.30 | 44.66 | 44.04 | 44.16 | 44.01 | 111,900 |
23 Feb 2024 | 44.31 | 44.56 | 44.29 | 44.40 | 44.25 | 41,400 |
22 Feb 2024 | 44.13 | 44.35 | 44.11 | 44.24 | 44.09 | 39,700 |
21 Feb 2024 | 43.86 | 43.93 | 43.71 | 43.89 | 43.74 | 42,700 |
20 Feb 2024 | 43.77 | 44.20 | 43.77 | 43.99 | 43.84 | 61,700 |
16 Feb 2024 | 44.13 | 44.41 | 44.10 | 44.12 | 43.97 | 51,300 |
15 Feb 2024 | 43.88 | 44.53 | 43.88 | 44.40 | 44.25 | 42,900 |
14 Feb 2024 | 43.33 | 43.72 | 43.33 | 43.71 | 43.56 | 186,900 |
13 Feb 2024 | 43.31 | 43.32 | 42.64 | 43.06 | 42.91 | 63,900 |
12 Feb 2024 | 43.38 | 44.23 | 43.38 | 43.93 | 43.78 | 58,300 |
09 Feb 2024 | 43.11 | 43.40 | 42.85 | 43.38 | 43.23 | 99,000 |
08 Feb 2024 | 42.91 | 43.05 | 42.65 | 42.99 | 42.84 | 83,800 |
07 Feb 2024 | 43.06 | 43.20 | 42.48 | 43.08 | 42.93 | 128,100 |
06 Feb 2024 | 43.12 | 43.36 | 42.82 | 42.94 | 42.79 | 57,900 |
05 Feb 2024 | 43.11 | 43.24 | 42.84 | 43.03 | 42.88 | 206,200 |
02 Feb 2024 | 42.76 | 43.58 | 42.76 | 43.43 | 43.28 | 201,700 |
01 Feb 2024 | 43.59 | 43.59 | 42.24 | 43.11 | 42.96 | 117,500 |
31 Jan 2024 | 44.01 | 44.49 | 43.60 | 43.61 | 43.46 | 107,300 |
30 Jan 2024 | 44.58 | 44.83 | 44.55 | 44.77 | 44.62 | 109,400 |
29 Jan 2024 | 44.34 | 44.64 | 44.23 | 44.64 | 44.49 | 171,300 |
26 Jan 2024 | 44.19 | 44.47 | 44.19 | 44.36 | 44.21 | 121,000 |
25 Jan 2024 | 44.16 | 44.31 | 43.74 | 44.14 | 43.99 | 57,700 |
24 Jan 2024 | 44.00 | 44.37 | 43.95 | 44.02 | 43.87 | 171,400 |
23 Jan 2024 | 43.96 | 44.01 | 43.64 | 43.69 | 43.54 | 262,200 |
22 Jan 2024 | 43.63 | 44.03 | 43.63 | 43.90 | 43.75 | 55,400 |
19 Jan 2024 | 42.73 | 43.47 | 42.64 | 43.46 | 43.31 | 73,600 |
18 Jan 2024 | 42.48 | 42.57 | 42.11 | 42.55 | 42.40 | 84,200 |
17 Jan 2024 | 42.20 | 42.67 | 42.20 | 42.44 | 42.29 | 88,200 |
16 Jan 2024 | 42.60 | 42.75 | 42.35 | 42.61 | 42.46 | 41,900 |
12 Jan 2024 | 43.29 | 43.45 | 42.78 | 42.94 | 42.79 | 68,000 |
11 Jan 2024 | 43.17 | 43.17 | 42.70 | 43.12 | 42.97 | 31,700 |
10 Jan 2024 | 43.17 | 43.33 | 43.00 | 43.33 | 43.18 | 100,300 |
09 Jan 2024 | 43.37 | 43.37 | 43.13 | 43.21 | 43.06 | 108,300 |
08 Jan 2024 | 43.34 | 43.70 | 43.23 | 43.68 | 43.53 | 53,500 |
05 Jan 2024 | 42.87 | 43.62 | 42.87 | 43.38 | 43.23 | 45,400 |
04 Jan 2024 | 42.77 | 43.32 | 42.77 | 42.98 | 42.83 | 72,500 |
03 Jan 2024 | 43.16 | 43.16 | 42.72 | 42.77 | 42.62 | 140,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |