Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 50.94 | 50.94 | 45.85 | 48.69 | 48.69 | 918,200 |
09 May 2024 | 52.35 | 52.65 | 52.19 | 52.25 | 52.25 | 429,400 |
08 May 2024 | 52.00 | 52.78 | 51.71 | 52.11 | 52.11 | 459,700 |
07 May 2024 | 52.63 | 52.67 | 52.04 | 52.16 | 52.16 | 610,000 |
06 May 2024 | 52.47 | 52.73 | 52.04 | 52.20 | 52.20 | 390,400 |
03 May 2024 | 51.90 | 52.76 | 51.72 | 52.19 | 52.19 | 491,900 |
02 May 2024 | 50.99 | 51.58 | 50.32 | 51.39 | 51.39 | 424,300 |
01 May 2024 | 50.48 | 51.51 | 50.42 | 50.45 | 50.45 | 468,600 |
30 Apr 2024 | 51.07 | 51.35 | 50.84 | 50.86 | 50.86 | 342,800 |
29 Apr 2024 | 51.67 | 51.91 | 51.09 | 51.36 | 51.36 | 696,000 |
26 Apr 2024 | 50.22 | 51.67 | 50.21 | 51.58 | 51.58 | 542,100 |
25 Apr 2024 | 49.84 | 50.37 | 49.39 | 50.15 | 50.15 | 448,800 |
24 Apr 2024 | 50.69 | 50.97 | 48.64 | 50.02 | 50.02 | 867,900 |
23 Apr 2024 | 49.06 | 50.89 | 49.06 | 50.64 | 50.64 | 777,100 |
22 Apr 2024 | 47.75 | 49.16 | 47.50 | 48.93 | 48.93 | 651,100 |
19 Apr 2024 | 46.11 | 47.85 | 45.98 | 47.47 | 47.47 | 791,000 |
18 Apr 2024 | 44.65 | 45.91 | 44.45 | 45.90 | 45.90 | 764,500 |
17 Apr 2024 | 44.97 | 45.38 | 43.91 | 44.66 | 44.66 | 877,600 |
16 Apr 2024 | 42.71 | 44.78 | 42.10 | 44.62 | 44.62 | 1,400,600 |
15 Apr 2024 | 43.13 | 43.48 | 42.33 | 42.58 | 42.58 | 317,800 |
12 Apr 2024 | 43.56 | 43.74 | 42.70 | 42.95 | 42.95 | 263,700 |
11 Apr 2024 | 43.57 | 43.90 | 43.19 | 43.81 | 43.81 | 357,600 |
10 Apr 2024 | 43.04 | 43.74 | 43.03 | 43.58 | 43.58 | 343,900 |
09 Apr 2024 | 44.14 | 44.14 | 43.08 | 43.78 | 43.78 | 332,800 |
08 Apr 2024 | 43.30 | 44.03 | 43.14 | 43.83 | 43.83 | 443,400 |
05 Apr 2024 | 42.40 | 43.26 | 42.27 | 43.05 | 43.05 | 333,300 |
04 Apr 2024 | 43.00 | 43.31 | 42.22 | 42.45 | 42.45 | 406,100 |
03 Apr 2024 | 41.81 | 42.99 | 41.58 | 42.71 | 42.71 | 522,500 |
02 Apr 2024 | 41.34 | 42.30 | 41.30 | 41.93 | 41.93 | 297,100 |
01 Apr 2024 | 42.57 | 42.57 | 41.58 | 41.64 | 41.64 | 346,300 |
28 Mar 2024 | 42.38 | 42.63 | 42.15 | 42.43 | 42.43 | 350,300 |
27 Mar 2024 | 42.15 | 42.49 | 42.02 | 42.41 | 42.41 | 170,500 |
26 Mar 2024 | 41.98 | 42.14 | 41.77 | 41.83 | 41.83 | 317,600 |
25 Mar 2024 | 41.51 | 42.00 | 41.49 | 41.71 | 41.71 | 200,500 |
22 Mar 2024 | 41.88 | 42.07 | 41.42 | 41.52 | 41.52 | 227,900 |
21 Mar 2024 | 41.68 | 42.14 | 41.55 | 41.67 | 41.67 | 362,400 |
20 Mar 2024 | 41.04 | 41.53 | 40.78 | 41.35 | 41.35 | 365,700 |
19 Mar 2024 | 40.29 | 40.95 | 39.98 | 40.87 | 40.87 | 469,900 |
18 Mar 2024 | 40.08 | 40.53 | 39.91 | 40.35 | 40.35 | 375,200 |
15 Mar 2024 | 39.42 | 40.40 | 39.38 | 40.16 | 40.16 | 658,300 |
14 Mar 2024 | 39.91 | 40.22 | 39.31 | 39.67 | 39.67 | 459,900 |
13 Mar 2024 | 39.80 | 40.36 | 39.67 | 40.10 | 40.10 | 364,100 |
12 Mar 2024 | 40.03 | 40.90 | 39.60 | 39.91 | 39.91 | 433,300 |
11 Mar 2024 | 39.69 | 39.81 | 39.26 | 39.57 | 39.57 | 316,300 |
08 Mar 2024 | 39.70 | 40.15 | 39.51 | 39.69 | 39.69 | 387,100 |
08 Mar 2024 | 0.335 Dividend | |||||
07 Mar 2024 | 39.21 | 39.87 | 39.09 | 39.67 | 39.33 | 318,400 |
06 Mar 2024 | 39.17 | 39.35 | 38.74 | 39.08 | 38.75 | 267,000 |
05 Mar 2024 | 38.70 | 39.32 | 38.70 | 39.01 | 38.68 | 192,800 |
04 Mar 2024 | 38.50 | 39.17 | 38.50 | 38.93 | 38.60 | 288,100 |
01 Mar 2024 | 38.33 | 38.57 | 38.12 | 38.55 | 38.22 | 189,400 |
29 Feb 2024 | 38.26 | 38.43 | 37.82 | 38.43 | 38.11 | 261,500 |
28 Feb 2024 | 38.07 | 38.41 | 37.72 | 37.90 | 37.58 | 234,000 |
27 Feb 2024 | 38.10 | 38.18 | 37.82 | 38.10 | 37.78 | 211,600 |
26 Feb 2024 | 37.74 | 38.19 | 37.69 | 38.00 | 37.68 | 286,200 |
23 Feb 2024 | 37.67 | 38.10 | 37.53 | 38.00 | 37.68 | 309,400 |
22 Feb 2024 | 36.90 | 37.59 | 36.82 | 37.47 | 37.15 | 335,700 |
21 Feb 2024 | 36.40 | 36.92 | 36.02 | 36.91 | 36.60 | 206,900 |
20 Feb 2024 | 36.28 | 36.82 | 36.15 | 36.65 | 36.34 | 172,500 |
16 Feb 2024 | 36.53 | 36.93 | 36.17 | 36.65 | 36.34 | 369,100 |
15 Feb 2024 | 36.15 | 36.79 | 36.14 | 36.53 | 36.22 | 325,500 |
14 Feb 2024 | 35.15 | 36.02 | 34.99 | 35.94 | 35.64 | 444,300 |
13 Feb 2024 | 36.35 | 36.35 | 34.49 | 34.90 | 34.61 | 393,000 |
12 Feb 2024 | 36.94 | 37.19 | 36.28 | 37.00 | 36.69 | 550,400 |
09 Feb 2024 | 35.27 | 37.68 | 34.90 | 36.77 | 36.46 | 787,600 |
08 Feb 2024 | 34.94 | 35.27 | 34.73 | 34.90 | 34.61 | 397,200 |
07 Feb 2024 | 34.47 | 35.19 | 34.06 | 35.10 | 34.80 | 346,000 |
06 Feb 2024 | 34.38 | 34.70 | 34.30 | 34.31 | 34.02 | 343,000 |
05 Feb 2024 | 34.19 | 34.72 | 33.91 | 34.50 | 34.21 | 394,500 |
02 Feb 2024 | 33.98 | 34.51 | 33.87 | 34.33 | 34.04 | 291,600 |
01 Feb 2024 | 33.83 | 34.33 | 33.39 | 34.33 | 34.04 | 310,900 |
31 Jan 2024 | 34.53 | 34.73 | 33.69 | 33.73 | 33.45 | 225,700 |
30 Jan 2024 | 34.29 | 34.78 | 34.29 | 34.70 | 34.41 | 203,900 |
29 Jan 2024 | 34.45 | 34.59 | 34.28 | 34.49 | 34.20 | 216,000 |
26 Jan 2024 | 34.51 | 34.75 | 34.35 | 34.59 | 34.30 | 183,800 |
25 Jan 2024 | 34.44 | 34.58 | 34.17 | 34.31 | 34.02 | 283,600 |
24 Jan 2024 | 34.70 | 34.85 | 34.15 | 34.20 | 33.91 | 188,700 |
23 Jan 2024 | 35.37 | 35.40 | 34.26 | 34.27 | 33.98 | 284,800 |
22 Jan 2024 | 35.45 | 35.49 | 35.13 | 35.20 | 34.90 | 393,500 |
19 Jan 2024 | 34.72 | 34.97 | 34.11 | 34.96 | 34.66 | 211,700 |
18 Jan 2024 | 34.17 | 34.42 | 33.85 | 34.36 | 34.07 | 368,900 |
17 Jan 2024 | 33.54 | 34.05 | 33.54 | 34.00 | 33.71 | 340,600 |
16 Jan 2024 | 33.50 | 33.86 | 33.40 | 33.85 | 33.56 | 375,900 |
12 Jan 2024 | 34.16 | 34.46 | 33.56 | 33.93 | 33.64 | 374,700 |
11 Jan 2024 | 33.23 | 33.77 | 32.99 | 33.74 | 33.46 | 571,600 |
10 Jan 2024 | 32.78 | 33.13 | 32.55 | 32.99 | 32.71 | 343,000 |
09 Jan 2024 | 33.34 | 33.50 | 32.74 | 32.78 | 32.50 | 373,000 |
08 Jan 2024 | 33.13 | 33.91 | 33.09 | 33.75 | 33.46 | 402,700 |
05 Jan 2024 | 33.21 | 33.54 | 33.07 | 33.23 | 32.95 | 708,100 |
04 Jan 2024 | 33.15 | 33.84 | 33.08 | 33.55 | 33.27 | 375,700 |
03 Jan 2024 | 33.74 | 34.01 | 33.00 | 33.21 | 32.93 | 337,600 |
02 Jan 2024 | 34.30 | 34.38 | 33.66 | 33.74 | 33.46 | 444,700 |
29 Dec 2023 | 35.00 | 35.16 | 34.43 | 34.44 | 34.15 | 228,600 |
28 Dec 2023 | 34.82 | 35.17 | 34.82 | 35.04 | 34.74 | 158,700 |
27 Dec 2023 | 34.79 | 35.11 | 34.49 | 34.95 | 34.65 | 217,000 |
26 Dec 2023 | 34.36 | 34.96 | 34.15 | 34.67 | 34.38 | 253,200 |
22 Dec 2023 | 34.35 | 34.55 | 34.12 | 34.32 | 34.03 | 207,900 |
21 Dec 2023 | 34.28 | 34.36 | 33.52 | 34.20 | 33.91 | 895,600 |
20 Dec 2023 | 34.84 | 34.98 | 34.04 | 34.06 | 33.77 | 570,100 |
19 Dec 2023 | 34.25 | 35.21 | 34.01 | 35.00 | 34.70 | 721,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |