Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 47.26 | 48.34 | 47.25 | 48.06 | 48.06 | 132,261 |
20 May 2024 | 47.50 | 48.12 | 47.50 | 47.63 | 47.63 | 502,900 |
17 May 2024 | 48.22 | 48.22 | 47.22 | 47.51 | 47.51 | 328,200 |
16 May 2024 | 48.33 | 48.33 | 47.69 | 47.97 | 47.97 | 420,600 |
15 May 2024 | 48.70 | 48.72 | 47.87 | 48.37 | 48.37 | 364,700 |
14 May 2024 | 48.35 | 48.53 | 47.86 | 48.23 | 48.23 | 401,400 |
13 May 2024 | 48.23 | 48.45 | 47.37 | 47.99 | 47.99 | 270,100 |
10 May 2024 | 48.16 | 48.34 | 47.34 | 48.11 | 48.11 | 229,100 |
09 May 2024 | 48.55 | 48.86 | 47.79 | 47.95 | 47.95 | 374,600 |
08 May 2024 | 47.34 | 48.29 | 47.34 | 48.21 | 48.21 | 399,500 |
07 May 2024 | 47.56 | 48.76 | 47.39 | 48.02 | 48.02 | 383,900 |
06 May 2024 | 47.50 | 47.92 | 47.19 | 47.49 | 47.49 | 402,100 |
03 May 2024 | 46.46 | 47.19 | 46.46 | 47.00 | 47.00 | 535,500 |
02 May 2024 | 44.52 | 46.94 | 44.52 | 46.02 | 46.02 | 988,300 |
01 May 2024 | 45.64 | 45.91 | 44.27 | 44.36 | 44.36 | 805,800 |
30 Apr 2024 | 46.69 | 47.47 | 46.25 | 46.28 | 46.28 | 576,600 |
29 Apr 2024 | 46.99 | 47.51 | 46.99 | 47.16 | 47.16 | 344,600 |
26 Apr 2024 | 46.00 | 47.34 | 45.71 | 47.02 | 47.02 | 371,500 |
25 Apr 2024 | 46.66 | 46.85 | 45.97 | 46.16 | 46.16 | 735,100 |
24 Apr 2024 | 46.72 | 47.27 | 46.31 | 46.73 | 46.73 | 420,400 |
23 Apr 2024 | 45.51 | 46.70 | 45.51 | 46.17 | 46.17 | 308,600 |
22 Apr 2024 | 45.44 | 45.82 | 44.94 | 45.53 | 45.53 | 387,500 |
19 Apr 2024 | 45.80 | 46.09 | 44.40 | 44.90 | 44.90 | 786,200 |
18 Apr 2024 | 45.67 | 46.23 | 45.34 | 46.09 | 46.09 | 582,700 |
17 Apr 2024 | 47.40 | 47.50 | 45.30 | 46.09 | 46.09 | 583,800 |
16 Apr 2024 | 47.15 | 47.72 | 46.93 | 47.47 | 47.47 | 314,200 |
15 Apr 2024 | 47.89 | 48.18 | 47.00 | 47.48 | 47.48 | 309,300 |
12 Apr 2024 | 47.74 | 48.48 | 47.23 | 47.78 | 47.78 | 286,900 |
11 Apr 2024 | 47.96 | 48.91 | 47.83 | 48.72 | 48.72 | 336,500 |
10 Apr 2024 | 48.61 | 48.90 | 47.40 | 47.83 | 47.83 | 322,800 |
09 Apr 2024 | 49.27 | 49.65 | 48.83 | 49.65 | 49.65 | 233,400 |
08 Apr 2024 | 48.42 | 49.09 | 48.42 | 48.64 | 48.64 | 253,400 |
05 Apr 2024 | 48.15 | 48.64 | 48.11 | 48.18 | 48.18 | 241,200 |
04 Apr 2024 | 49.85 | 50.21 | 48.01 | 48.06 | 48.06 | 281,900 |
03 Apr 2024 | 48.43 | 49.86 | 48.40 | 49.35 | 49.35 | 248,700 |
02 Apr 2024 | 49.85 | 49.99 | 48.65 | 49.23 | 49.23 | 413,200 |
01 Apr 2024 | 50.28 | 51.10 | 50.28 | 50.47 | 50.47 | 255,500 |
28 Mar 2024 | 49.65 | 50.95 | 49.65 | 50.31 | 50.31 | 489,600 |
27 Mar 2024 | 49.01 | 50.12 | 48.90 | 49.59 | 49.59 | 337,900 |
26 Mar 2024 | 49.15 | 49.40 | 48.49 | 48.59 | 48.59 | 278,900 |
25 Mar 2024 | 49.15 | 49.81 | 48.72 | 48.91 | 48.91 | 341,500 |
22 Mar 2024 | 49.18 | 49.52 | 48.94 | 49.47 | 49.47 | 330,700 |
22 Mar 2024 | 0.2 Dividend | |||||
21 Mar 2024 | 49.55 | 50.22 | 49.16 | 49.38 | 49.18 | 371,100 |
20 Mar 2024 | 47.48 | 48.90 | 47.32 | 48.61 | 48.41 | 302,600 |
19 Mar 2024 | 47.39 | 48.18 | 47.26 | 47.34 | 47.15 | 372,100 |
18 Mar 2024 | 48.34 | 49.23 | 47.79 | 47.80 | 47.61 | 397,100 |
15 Mar 2024 | 46.89 | 47.71 | 46.83 | 47.60 | 47.41 | 707,800 |
14 Mar 2024 | 48.53 | 48.80 | 47.23 | 47.45 | 47.26 | 307,800 |
13 Mar 2024 | 49.10 | 49.66 | 48.54 | 48.64 | 48.44 | 444,100 |
12 Mar 2024 | 47.68 | 50.25 | 47.51 | 50.00 | 49.80 | 714,400 |
11 Mar 2024 | 49.72 | 50.33 | 49.69 | 49.98 | 49.78 | 441,800 |
08 Mar 2024 | 52.30 | 52.55 | 50.28 | 50.61 | 50.41 | 524,100 |
07 Mar 2024 | 49.88 | 52.01 | 49.58 | 51.81 | 51.60 | 597,900 |
06 Mar 2024 | 49.59 | 50.09 | 49.09 | 49.46 | 49.26 | 333,700 |
05 Mar 2024 | 49.10 | 49.69 | 48.20 | 48.68 | 48.48 | 391,000 |
04 Mar 2024 | 49.17 | 50.09 | 48.60 | 49.71 | 49.51 | 497,600 |
01 Mar 2024 | 47.89 | 49.39 | 46.82 | 48.87 | 48.67 | 571,100 |
29 Feb 2024 | 47.95 | 48.49 | 45.21 | 47.62 | 47.43 | 1,434,800 |
28 Feb 2024 | 48.17 | 49.06 | 48.06 | 48.10 | 47.91 | 714,100 |
27 Feb 2024 | 49.39 | 49.75 | 48.83 | 48.85 | 48.65 | 293,400 |
26 Feb 2024 | 49.24 | 49.58 | 48.89 | 48.89 | 48.69 | 413,400 |
23 Feb 2024 | 49.38 | 49.74 | 48.59 | 48.97 | 48.77 | 256,200 |
22 Feb 2024 | 49.43 | 49.82 | 48.78 | 49.37 | 49.17 | 636,500 |
21 Feb 2024 | 48.05 | 48.49 | 47.61 | 48.45 | 48.25 | 343,500 |
20 Feb 2024 | 49.44 | 49.78 | 48.30 | 48.59 | 48.39 | 508,900 |
16 Feb 2024 | 50.57 | 51.29 | 50.02 | 50.36 | 50.16 | 433,400 |
15 Feb 2024 | 49.87 | 50.80 | 49.46 | 50.53 | 50.33 | 369,000 |
14 Feb 2024 | 48.77 | 49.60 | 48.62 | 49.48 | 49.28 | 391,900 |
13 Feb 2024 | 48.70 | 49.29 | 47.56 | 47.91 | 47.72 | 473,500 |
12 Feb 2024 | 50.21 | 51.04 | 49.79 | 50.17 | 49.97 | 405,400 |
09 Feb 2024 | 48.10 | 50.68 | 47.82 | 50.13 | 49.93 | 680,600 |
08 Feb 2024 | 46.91 | 48.36 | 46.72 | 47.55 | 47.36 | 481,300 |
07 Feb 2024 | 47.94 | 47.94 | 46.82 | 47.15 | 46.96 | 639,100 |
06 Feb 2024 | 46.66 | 48.05 | 46.66 | 47.61 | 47.42 | 975,200 |
05 Feb 2024 | 45.97 | 47.31 | 44.82 | 46.89 | 46.70 | 742,700 |
02 Feb 2024 | 45.00 | 46.40 | 44.78 | 46.06 | 45.87 | 1,056,000 |
01 Feb 2024 | 49.50 | 51.07 | 45.37 | 45.48 | 45.30 | 2,272,800 |
31 Jan 2024 | 51.95 | 52.00 | 50.16 | 50.32 | 50.12 | 922,500 |
30 Jan 2024 | 53.09 | 53.65 | 52.64 | 52.67 | 52.46 | 399,200 |
29 Jan 2024 | 53.03 | 53.66 | 52.51 | 53.63 | 53.41 | 349,200 |
26 Jan 2024 | 55.13 | 55.13 | 53.06 | 53.20 | 52.98 | 270,200 |
25 Jan 2024 | 56.50 | 56.71 | 54.91 | 55.19 | 54.97 | 312,100 |
24 Jan 2024 | 55.63 | 56.18 | 55.33 | 55.42 | 55.20 | 574,700 |
23 Jan 2024 | 55.80 | 56.18 | 54.97 | 54.97 | 54.75 | 441,700 |
22 Jan 2024 | 54.00 | 55.59 | 53.97 | 55.48 | 55.26 | 480,100 |
19 Jan 2024 | 53.24 | 53.81 | 52.26 | 53.56 | 53.34 | 276,900 |
18 Jan 2024 | 51.76 | 52.86 | 51.76 | 52.58 | 52.37 | 369,300 |
17 Jan 2024 | 49.87 | 50.74 | 49.17 | 50.72 | 50.51 | 418,400 |
16 Jan 2024 | 50.33 | 51.07 | 50.08 | 50.51 | 50.31 | 281,100 |
12 Jan 2024 | 51.09 | 51.35 | 50.18 | 50.54 | 50.34 | 297,400 |
11 Jan 2024 | 50.90 | 51.29 | 50.00 | 50.80 | 50.59 | 253,800 |
10 Jan 2024 | 50.94 | 51.53 | 49.83 | 51.10 | 50.89 | 381,200 |
09 Jan 2024 | 50.79 | 51.44 | 50.69 | 51.05 | 50.84 | 328,600 |
08 Jan 2024 | 50.86 | 51.92 | 50.86 | 51.66 | 51.45 | 271,900 |
05 Jan 2024 | 50.82 | 51.45 | 50.74 | 50.81 | 50.60 | 255,700 |
04 Jan 2024 | 50.81 | 51.63 | 50.76 | 51.08 | 50.87 | 387,700 |
03 Jan 2024 | 51.88 | 52.04 | 50.98 | 51.10 | 50.89 | 364,600 |
02 Jan 2024 | 53.84 | 54.02 | 52.46 | 52.75 | 52.54 | 499,100 |
29 Dec 2023 | 55.21 | 55.59 | 54.40 | 54.72 | 54.50 | 263,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |