Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 47.02 | 47.19 | 46.77 | 46.84 | 46.84 | 26,700 |
09 May 2024 | 46.77 | 46.90 | 46.62 | 46.80 | 46.80 | 18,700 |
08 May 2024 | 46.64 | 46.81 | 46.64 | 46.75 | 46.75 | 17,700 |
07 May 2024 | 46.81 | 47.03 | 46.75 | 46.92 | 46.92 | 22,700 |
06 May 2024 | 46.37 | 46.75 | 46.37 | 46.75 | 46.75 | 22,100 |
03 May 2024 | 46.07 | 46.21 | 45.87 | 46.11 | 46.11 | 27,600 |
02 May 2024 | 45.22 | 45.57 | 44.83 | 45.49 | 45.49 | 26,500 |
01 May 2024 | 44.88 | 45.54 | 44.63 | 44.79 | 44.79 | 79,300 |
30 Apr 2024 | 45.60 | 45.74 | 44.98 | 44.98 | 44.98 | 16,500 |
29 Apr 2024 | 45.98 | 46.01 | 45.60 | 45.77 | 45.77 | 24,900 |
26 Apr 2024 | 45.52 | 45.93 | 45.52 | 45.85 | 45.85 | 21,100 |
25 Apr 2024 | 44.52 | 45.22 | 44.51 | 45.15 | 45.15 | 21,300 |
24 Apr 2024 | 46.01 | 46.01 | 45.32 | 45.51 | 45.51 | 32,000 |
23 Apr 2024 | 45.09 | 45.63 | 45.01 | 45.58 | 45.58 | 38,300 |
22 Apr 2024 | 44.69 | 45.00 | 44.22 | 44.71 | 44.71 | 32,900 |
19 Apr 2024 | 45.08 | 45.08 | 44.07 | 44.24 | 44.24 | 65,600 |
18 Apr 2024 | 45.62 | 45.72 | 45.19 | 45.25 | 45.25 | 45,500 |
17 Apr 2024 | 46.07 | 46.15 | 45.38 | 45.44 | 45.44 | 33,800 |
16 Apr 2024 | 45.85 | 46.23 | 45.75 | 45.97 | 45.97 | 66,900 |
15 Apr 2024 | 47.10 | 47.10 | 45.74 | 45.84 | 45.84 | 51,400 |
12 Apr 2024 | 47.14 | 47.15 | 46.60 | 46.76 | 46.76 | 35,700 |
11 Apr 2024 | 47.16 | 47.68 | 46.90 | 47.59 | 47.59 | 129,000 |
10 Apr 2024 | 46.77 | 47.12 | 46.77 | 47.03 | 47.03 | 42,700 |
09 Apr 2024 | 47.54 | 47.54 | 46.92 | 47.44 | 47.44 | 43,400 |
08 Apr 2024 | 47.46 | 47.49 | 47.17 | 47.30 | 47.30 | 47,500 |
05 Apr 2024 | 46.89 | 47.60 | 46.86 | 47.34 | 47.34 | 30,100 |
04 Apr 2024 | 47.93 | 48.03 | 46.70 | 46.70 | 46.70 | 64,100 |
03 Apr 2024 | 47.31 | 47.76 | 47.31 | 47.53 | 47.53 | 48,200 |
02 Apr 2024 | 47.39 | 47.51 | 47.06 | 47.50 | 47.50 | 86,200 |
01 Apr 2024 | 47.99 | 48.15 | 47.67 | 47.91 | 47.91 | 46,800 |
28 Mar 2024 | 47.92 | 48.10 | 47.83 | 47.88 | 47.88 | 32,100 |
27 Mar 2024 | 48.26 | 48.26 | 47.51 | 47.89 | 47.89 | 26,500 |
26 Mar 2024 | 48.13 | 48.13 | 47.78 | 47.78 | 47.78 | 24,100 |
25 Mar 2024 | 47.83 | 48.05 | 47.65 | 47.91 | 47.91 | 32,800 |
22 Mar 2024 | 48.07 | 48.11 | 47.83 | 48.02 | 48.02 | 40,100 |
21 Mar 2024 | 48.49 | 48.49 | 48.04 | 48.04 | 48.04 | 79,700 |
21 Mar 2024 | 0.051 Dividend | |||||
20 Mar 2024 | 47.64 | 47.98 | 47.31 | 47.98 | 47.93 | 27,800 |
19 Mar 2024 | 47.28 | 47.52 | 46.86 | 47.52 | 47.47 | 45,800 |
18 Mar 2024 | 47.72 | 47.81 | 47.46 | 47.49 | 47.44 | 28,600 |
15 Mar 2024 | 47.35 | 47.44 | 47.03 | 47.15 | 47.10 | 25,900 |
14 Mar 2024 | 48.30 | 48.30 | 47.54 | 47.73 | 47.68 | 15,100 |
13 Mar 2024 | 48.41 | 48.41 | 48.01 | 48.11 | 48.05 | 31,200 |
12 Mar 2024 | 47.84 | 48.42 | 47.76 | 48.42 | 48.37 | 37,300 |
11 Mar 2024 | 47.59 | 47.63 | 47.30 | 47.52 | 47.47 | 25,000 |
08 Mar 2024 | 48.36 | 48.82 | 47.72 | 47.74 | 47.69 | 28,000 |
07 Mar 2024 | 47.85 | 48.27 | 47.62 | 48.18 | 48.13 | 58,800 |
06 Mar 2024 | 47.68 | 47.71 | 47.29 | 47.46 | 47.41 | 26,200 |
05 Mar 2024 | 47.68 | 47.68 | 46.65 | 46.95 | 46.90 | 72,000 |
04 Mar 2024 | 48.16 | 48.20 | 47.94 | 47.97 | 47.92 | 46,500 |
01 Mar 2024 | 47.55 | 48.07 | 47.49 | 48.00 | 47.95 | 50,400 |
29 Feb 2024 | 47.13 | 47.44 | 47.02 | 47.31 | 47.26 | 64,800 |
28 Feb 2024 | 46.96 | 47.03 | 46.76 | 46.94 | 46.89 | 48,500 |
27 Feb 2024 | 47.07 | 47.13 | 46.85 | 47.11 | 47.06 | 68,200 |
26 Feb 2024 | 46.95 | 47.18 | 46.81 | 46.91 | 46.86 | 40,700 |
23 Feb 2024 | 47.04 | 47.08 | 46.55 | 46.76 | 46.71 | 44,800 |
22 Feb 2024 | 46.31 | 46.81 | 46.26 | 46.70 | 46.65 | 47,800 |
21 Feb 2024 | 45.22 | 45.22 | 44.87 | 45.22 | 45.17 | 39,000 |
20 Feb 2024 | 46.29 | 46.29 | 45.58 | 45.99 | 45.94 | 47,200 |
16 Feb 2024 | 47.16 | 47.16 | 46.50 | 46.51 | 46.46 | 24,700 |
15 Feb 2024 | 47.25 | 47.25 | 46.89 | 47.12 | 47.07 | 51,600 |
14 Feb 2024 | 46.65 | 47.05 | 46.50 | 47.05 | 47.00 | 41,700 |
13 Feb 2024 | 46.11 | 46.57 | 45.80 | 46.24 | 46.19 | 138,200 |
12 Feb 2024 | 47.29 | 47.47 | 46.90 | 47.01 | 46.96 | 88,300 |
09 Feb 2024 | 46.99 | 47.35 | 46.90 | 47.25 | 47.20 | 29,600 |
08 Feb 2024 | 46.70 | 46.81 | 46.53 | 46.73 | 46.68 | 58,800 |
07 Feb 2024 | 46.43 | 46.69 | 46.26 | 46.64 | 46.59 | 76,900 |
06 Feb 2024 | 46.36 | 46.36 | 45.75 | 46.08 | 46.03 | 179,000 |
05 Feb 2024 | 46.40 | 46.40 | 45.78 | 46.27 | 46.22 | 72,700 |
02 Feb 2024 | 45.87 | 46.48 | 45.76 | 46.37 | 46.32 | 56,900 |
01 Feb 2024 | 45.14 | 45.54 | 45.04 | 45.49 | 45.44 | 121,100 |
31 Jan 2024 | 45.37 | 45.46 | 44.86 | 44.86 | 44.81 | 53,200 |
30 Jan 2024 | 46.03 | 46.03 | 45.69 | 45.77 | 45.72 | 44,500 |
29 Jan 2024 | 45.55 | 46.08 | 45.55 | 46.07 | 46.02 | 56,100 |
26 Jan 2024 | 45.47 | 45.75 | 45.43 | 45.45 | 45.40 | 42,800 |
25 Jan 2024 | 45.91 | 45.96 | 45.44 | 45.69 | 45.64 | 72,900 |
24 Jan 2024 | 45.66 | 45.92 | 45.42 | 45.43 | 45.38 | 139,000 |
23 Jan 2024 | 45.11 | 45.16 | 44.82 | 45.10 | 45.05 | 126,500 |
22 Jan 2024 | 45.20 | 45.31 | 44.90 | 44.94 | 44.89 | 237,000 |
19 Jan 2024 | 44.40 | 44.85 | 44.17 | 44.85 | 44.80 | 58,800 |
18 Jan 2024 | 43.91 | 44.05 | 43.62 | 44.00 | 43.95 | 48,900 |
17 Jan 2024 | 43.46 | 43.49 | 43.01 | 43.45 | 43.40 | 58,300 |
16 Jan 2024 | 43.58 | 43.82 | 43.41 | 43.69 | 43.64 | 28,500 |
12 Jan 2024 | 43.68 | 43.90 | 43.58 | 43.68 | 43.63 | 35,200 |
11 Jan 2024 | 43.61 | 43.80 | 43.14 | 43.59 | 43.54 | 27,700 |
10 Jan 2024 | 43.16 | 43.54 | 43.09 | 43.46 | 43.41 | 40,400 |
09 Jan 2024 | 42.56 | 43.14 | 42.56 | 42.97 | 42.92 | 22,700 |
08 Jan 2024 | 41.92 | 42.75 | 41.92 | 42.75 | 42.70 | 32,600 |
05 Jan 2024 | 41.59 | 41.98 | 41.59 | 41.69 | 41.65 | 22,500 |
04 Jan 2024 | 41.54 | 41.85 | 41.53 | 41.58 | 41.54 | 23,400 |
03 Jan 2024 | 41.85 | 41.91 | 41.64 | 41.65 | 41.61 | 28,000 |
02 Jan 2024 | 42.57 | 42.57 | 41.91 | 42.14 | 42.10 | 42,500 |
29 Dec 2023 | 43.17 | 43.21 | 42.75 | 42.92 | 42.87 | 29,000 |
28 Dec 2023 | 43.18 | 43.24 | 43.11 | 43.18 | 43.13 | 26,300 |
27 Dec 2023 | 43.04 | 43.10 | 42.94 | 43.07 | 43.02 | 30,600 |
26 Dec 2023 | 42.84 | 43.08 | 42.84 | 43.00 | 42.95 | 24,600 |
22 Dec 2023 | 42.79 | 42.85 | 42.58 | 42.75 | 42.70 | 20,400 |
21 Dec 2023 | 42.49 | 42.64 | 42.31 | 42.64 | 42.59 | 22,600 |
20 Dec 2023 | 42.66 | 42.83 | 42.03 | 42.03 | 41.99 | 30,700 |
20 Dec 2023 | 0.021 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |