Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 49.92 | 49.92 | 49.72 | 49.72 | 49.72 | 3,600 |
17 May 2024 | 49.92 | 49.94 | 49.82 | 49.94 | 49.94 | 7,200 |
16 May 2024 | 49.66 | 49.96 | 49.66 | 49.91 | 49.91 | 21,700 |
15 May 2024 | 49.67 | 49.71 | 49.62 | 49.69 | 49.69 | 4,300 |
14 May 2024 | 49.66 | 49.76 | 49.40 | 49.57 | 49.57 | 12,300 |
13 May 2024 | 49.79 | 49.92 | 49.52 | 49.52 | 49.52 | 20,400 |
10 May 2024 | 49.47 | 49.70 | 49.47 | 49.67 | 49.67 | 6,600 |
09 May 2024 | 48.94 | 49.45 | 48.94 | 49.45 | 49.45 | 8,800 |
09 May 2024 | 0.02 Dividend | |||||
08 May 2024 | 48.85 | 49.01 | 48.85 | 48.98 | 48.96 | 10,200 |
07 May 2024 | 49.00 | 49.08 | 48.94 | 48.98 | 48.96 | 11,800 |
06 May 2024 | 48.78 | 48.81 | 48.63 | 48.76 | 48.74 | 10,000 |
03 May 2024 | 48.39 | 48.61 | 48.38 | 48.58 | 48.56 | 5,400 |
02 May 2024 | 48.35 | 48.49 | 48.19 | 48.36 | 48.34 | 19,200 |
01 May 2024 | 48.34 | 48.65 | 48.12 | 48.26 | 48.24 | 4,900 |
30 Apr 2024 | 48.48 | 48.51 | 48.30 | 48.30 | 48.28 | 10,000 |
29 Apr 2024 | 48.60 | 48.70 | 48.50 | 48.61 | 48.59 | 8,100 |
26 Apr 2024 | 48.61 | 48.71 | 48.56 | 48.56 | 48.54 | 7,000 |
25 Apr 2024 | 48.39 | 48.60 | 48.21 | 48.54 | 48.53 | 19,200 |
24 Apr 2024 | 48.39 | 48.56 | 48.27 | 48.56 | 48.55 | 7,400 |
23 Apr 2024 | 48.46 | 48.61 | 48.46 | 48.47 | 48.45 | 8,500 |
22 Apr 2024 | 48.02 | 48.35 | 47.92 | 48.18 | 48.16 | 13,300 |
19 Apr 2024 | 47.74 | 47.97 | 47.74 | 47.92 | 47.90 | 10,200 |
18 Apr 2024 | 47.71 | 47.87 | 47.51 | 47.64 | 47.62 | 16,100 |
17 Apr 2024 | 47.81 | 47.85 | 47.43 | 47.60 | 47.58 | 14,900 |
16 Apr 2024 | 47.98 | 48.07 | 47.73 | 47.76 | 47.74 | 13,600 |
15 Apr 2024 | 48.63 | 48.63 | 47.92 | 48.01 | 47.99 | 25,200 |
12 Apr 2024 | 48.56 | 48.56 | 48.17 | 48.21 | 48.19 | 2,400 |
11 Apr 2024 | 48.94 | 49.05 | 48.72 | 48.82 | 48.80 | 74,300 |
11 Apr 2024 | 0.07 Dividend | |||||
10 Apr 2024 | 49.01 | 49.10 | 48.76 | 48.97 | 48.89 | 9,500 |
09 Apr 2024 | 49.46 | 49.62 | 49.27 | 49.62 | 49.53 | 17,500 |
08 Apr 2024 | 49.46 | 49.55 | 49.43 | 49.43 | 49.34 | 23,900 |
05 Apr 2024 | 49.28 | 49.47 | 49.18 | 49.40 | 49.31 | 15,600 |
04 Apr 2024 | 49.92 | 49.92 | 49.19 | 49.24 | 49.15 | 57,400 |
03 Apr 2024 | 49.55 | 49.67 | 49.49 | 49.61 | 49.52 | 12,400 |
02 Apr 2024 | 49.57 | 49.67 | 49.50 | 49.67 | 49.58 | 16,600 |
01 Apr 2024 | 50.21 | 50.21 | 49.97 | 49.97 | 49.88 | 47,400 |
28 Mar 2024 | 50.20 | 50.36 | 50.19 | 50.33 | 50.23 | 15,900 |
27 Mar 2024 | 49.80 | 50.12 | 49.78 | 50.12 | 50.03 | 35,000 |
26 Mar 2024 | 49.50 | 49.52 | 49.34 | 49.36 | 49.27 | 18,200 |
25 Mar 2024 | 49.67 | 49.71 | 49.40 | 49.40 | 49.31 | 19,900 |
22 Mar 2024 | 49.89 | 49.90 | 49.67 | 49.70 | 49.61 | 28,300 |
21 Mar 2024 | 49.93 | 49.97 | 49.90 | 49.91 | 49.82 | 15,800 |
20 Mar 2024 | 49.37 | 49.69 | 49.32 | 49.65 | 49.56 | 7,600 |
19 Mar 2024 | 49.06 | 49.32 | 49.06 | 49.32 | 49.23 | 10,500 |
18 Mar 2024 | 49.17 | 49.28 | 49.01 | 49.02 | 48.93 | 23,000 |
15 Mar 2024 | 48.74 | 49.08 | 48.74 | 49.03 | 48.94 | 12,700 |
14 Mar 2024 | 49.30 | 49.30 | 48.82 | 49.01 | 48.92 | 22,700 |
13 Mar 2024 | 49.43 | 49.49 | 49.33 | 49.43 | 49.34 | 34,700 |
12 Mar 2024 | 49.27 | 49.45 | 49.24 | 49.40 | 49.30 | 11,200 |
11 Mar 2024 | 48.98 | 49.24 | 48.95 | 49.24 | 49.15 | 24,100 |
11 Mar 2024 | 0.148 Dividend | |||||
08 Mar 2024 | 49.32 | 49.52 | 49.30 | 49.32 | 49.08 | 116,100 |
07 Mar 2024 | 49.43 | 49.46 | 49.30 | 49.38 | 49.14 | 13,400 |
06 Mar 2024 | 49.12 | 49.28 | 49.04 | 49.17 | 48.93 | 4,800 |
05 Mar 2024 | 49.04 | 49.20 | 48.81 | 48.94 | 48.70 | 50,400 |
04 Mar 2024 | 48.96 | 49.11 | 48.87 | 49.01 | 48.77 | 21,000 |
01 Mar 2024 | 48.93 | 48.96 | 48.78 | 48.94 | 48.70 | 41,200 |
29 Feb 2024 | 48.90 | 48.90 | 48.67 | 48.82 | 48.58 | 18,500 |
28 Feb 2024 | 48.61 | 48.66 | 48.51 | 48.56 | 48.33 | 12,100 |
27 Feb 2024 | 48.35 | 48.54 | 48.35 | 48.54 | 48.30 | 5,500 |
26 Feb 2024 | 48.57 | 48.57 | 48.30 | 48.40 | 48.17 | 30,200 |
23 Feb 2024 | 48.44 | 48.67 | 48.44 | 48.59 | 48.36 | 11,700 |
22 Feb 2024 | 47.99 | 48.38 | 47.99 | 48.38 | 48.14 | 7,000 |
21 Feb 2024 | 47.79 | 47.94 | 47.70 | 47.94 | 47.71 | 16,400 |
20 Feb 2024 | 47.50 | 47.85 | 47.50 | 47.74 | 47.51 | 5,200 |
16 Feb 2024 | 47.92 | 48.02 | 47.69 | 47.69 | 47.46 | 12,400 |
15 Feb 2024 | 47.65 | 47.97 | 47.65 | 47.97 | 47.74 | 6,400 |
14 Feb 2024 | 47.39 | 47.57 | 47.30 | 47.57 | 47.34 | 13,500 |
13 Feb 2024 | 47.50 | 47.50 | 46.94 | 47.29 | 47.06 | 9,600 |
12 Feb 2024 | 47.67 | 48.00 | 47.67 | 47.95 | 47.72 | 20,900 |
09 Feb 2024 | 47.67 | 47.67 | 47.48 | 47.62 | 47.39 | 9,400 |
09 Feb 2024 | 0.022 Dividend | |||||
08 Feb 2024 | 47.70 | 47.77 | 47.62 | 47.77 | 47.52 | 54,200 |
07 Feb 2024 | 47.75 | 47.83 | 47.64 | 47.70 | 47.45 | 9,800 |
06 Feb 2024 | 47.26 | 47.49 | 47.26 | 47.44 | 47.19 | 20,600 |
05 Feb 2024 | 47.37 | 47.37 | 47.06 | 47.14 | 46.89 | 43,500 |
02 Feb 2024 | 47.51 | 47.87 | 47.34 | 47.70 | 47.45 | 20,200 |
01 Feb 2024 | 47.13 | 47.79 | 46.94 | 47.75 | 47.50 | 38,700 |
31 Jan 2024 | 47.59 | 47.63 | 47.11 | 47.13 | 46.88 | 25,200 |
30 Jan 2024 | 47.42 | 47.74 | 47.42 | 47.74 | 47.49 | 36,000 |
29 Jan 2024 | 47.28 | 47.50 | 47.19 | 47.50 | 47.25 | 58,300 |
26 Jan 2024 | 47.37 | 47.42 | 47.24 | 47.36 | 47.11 | 45,800 |
25 Jan 2024 | 47.08 | 47.22 | 46.91 | 47.22 | 46.97 | 15,500 |
24 Jan 2024 | 47.43 | 47.43 | 46.87 | 46.87 | 46.62 | 54,700 |
23 Jan 2024 | 47.47 | 47.47 | 47.21 | 47.35 | 47.10 | 39,000 |
22 Jan 2024 | 47.26 | 47.48 | 47.26 | 47.46 | 47.21 | 23,500 |
19 Jan 2024 | 47.17 | 47.31 | 46.77 | 47.22 | 46.97 | 12,900 |
18 Jan 2024 | 46.80 | 47.02 | 46.65 | 47.01 | 46.76 | 15,000 |
17 Jan 2024 | 46.79 | 46.79 | 46.50 | 46.63 | 46.39 | 14,400 |
16 Jan 2024 | 46.93 | 46.93 | 46.69 | 46.81 | 46.56 | 14,700 |
12 Jan 2024 | 47.26 | 47.26 | 47.02 | 47.14 | 46.89 | 17,100 |
11 Jan 2024 | 47.00 | 47.06 | 46.75 | 47.06 | 46.81 | 7,600 |
11 Jan 2024 | 0.023 Dividend | |||||
10 Jan 2024 | 47.05 | 47.23 | 47.00 | 47.19 | 46.92 | 14,700 |
09 Jan 2024 | 47.01 | 47.08 | 47.01 | 47.07 | 46.80 | 3,700 |
08 Jan 2024 | 46.81 | 47.31 | 46.81 | 47.31 | 47.04 | 15,000 |
05 Jan 2024 | 46.80 | 47.11 | 46.70 | 46.84 | 46.57 | 18,100 |
04 Jan 2024 | 46.79 | 47.08 | 46.79 | 46.88 | 46.61 | 38,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |