Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 46.50 | 46.50 | 45.75 | 46.30 | 46.30 | 46,000 |
09 May 2024 | 46.50 | 46.65 | 46.20 | 46.50 | 46.50 | 22,000 |
08 May 2024 | 46.50 | 46.55 | 46.50 | 46.50 | 46.50 | 43,000 |
07 May 2024 | 47.60 | 47.75 | 46.40 | 46.50 | 46.50 | 229,000 |
07 May 2024 | 2 Dividend | |||||
06 May 2024 | 49.20 | 50.20 | 49.20 | 50.10 | 48.10 | 556,000 |
03 May 2024 | 48.75 | 49.50 | 48.75 | 49.10 | 47.14 | 185,000 |
02 May 2024 | 47.55 | 48.25 | 47.30 | 48.25 | 46.32 | 152,000 |
30 Apr 2024 | 46.95 | 47.40 | 46.80 | 47.30 | 45.41 | 44,000 |
29 Apr 2024 | 46.75 | 46.90 | 46.50 | 46.85 | 44.98 | 60,000 |
26 Apr 2024 | 47.00 | 47.00 | 46.40 | 46.80 | 44.93 | 51,000 |
25 Apr 2024 | 46.40 | 47.00 | 46.40 | 47.00 | 45.12 | 41,000 |
24 Apr 2024 | 45.40 | 46.80 | 45.40 | 46.50 | 44.64 | 29,000 |
23 Apr 2024 | 45.55 | 45.55 | 44.90 | 45.40 | 43.59 | 23,000 |
22 Apr 2024 | 45.10 | 45.75 | 45.05 | 45.10 | 43.30 | 24,000 |
19 Apr 2024 | 46.10 | 46.10 | 43.55 | 44.65 | 42.87 | 82,000 |
18 Apr 2024 | 45.95 | 47.50 | 45.95 | 46.50 | 44.64 | 60,000 |
17 Apr 2024 | 46.50 | 46.50 | 46.05 | 46.10 | 44.26 | 47,000 |
16 Apr 2024 | 46.90 | 46.95 | 46.00 | 46.00 | 44.16 | 94,000 |
15 Apr 2024 | 47.85 | 47.85 | 47.20 | 47.20 | 45.32 | 43,000 |
12 Apr 2024 | 47.80 | 47.95 | 47.80 | 47.85 | 45.94 | 23,000 |
11 Apr 2024 | 48.30 | 48.30 | 47.80 | 47.95 | 46.04 | 36,000 |
10 Apr 2024 | 48.40 | 48.40 | 48.05 | 48.30 | 46.37 | 54,000 |
09 Apr 2024 | 48.00 | 48.70 | 48.00 | 48.30 | 46.37 | 115,000 |
08 Apr 2024 | 47.80 | 48.35 | 47.80 | 47.95 | 46.04 | 74,000 |
03 Apr 2024 | 47.70 | 47.70 | 47.50 | 47.70 | 45.80 | 27,000 |
02 Apr 2024 | 47.60 | 47.80 | 47.50 | 47.70 | 45.80 | 22,000 |
01 Apr 2024 | 47.60 | 47.70 | 47.05 | 47.50 | 45.60 | 38,000 |
29 Mar 2024 | 47.30 | 48.45 | 47.30 | 47.80 | 45.89 | 23,000 |
28 Mar 2024 | 47.30 | 47.35 | 46.80 | 47.35 | 45.46 | 17,000 |
27 Mar 2024 | 46.80 | 47.30 | 46.80 | 47.15 | 45.27 | 43,000 |
26 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.08 | - |
25 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.08 | - |
22 Mar 2024 | 48.20 | 48.50 | 47.85 | 48.00 | 46.08 | 50,000 |
21 Mar 2024 | 47.70 | 48.50 | 47.60 | 48.50 | 46.56 | 70,000 |
20 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 46.52 | - |
19 Mar 2024 | 49.20 | 49.40 | 48.45 | 48.45 | 46.52 | 112,000 |
18 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.36 | - |
15 Mar 2024 | 46.95 | 47.30 | 46.10 | 46.20 | 44.36 | 76,000 |
14 Mar 2024 | 47.10 | 47.30 | 46.40 | 46.95 | 45.08 | 93,000 |
13 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 46.66 | - |
12 Mar 2024 | 47.35 | 48.80 | 47.00 | 48.60 | 46.66 | 74,000 |
11 Mar 2024 | 47.60 | 47.85 | 47.20 | 47.35 | 45.46 | 68,000 |
08 Mar 2024 | 48.65 | 48.95 | 47.50 | 47.60 | 45.70 | 144,000 |
07 Mar 2024 | 49.15 | 49.15 | 48.35 | 48.45 | 46.52 | 65,000 |
06 Mar 2024 | 49.10 | 49.40 | 48.35 | 49.15 | 47.19 | 124,000 |
05 Mar 2024 | 50.30 | 50.50 | 49.20 | 49.60 | 47.62 | 111,000 |
04 Mar 2024 | 49.15 | 50.50 | 48.85 | 50.20 | 48.20 | 277,000 |
01 Mar 2024 | 48.55 | 48.60 | 48.00 | 48.40 | 46.47 | 68,000 |
29 Feb 2024 | 48.15 | 48.75 | 47.90 | 48.55 | 46.61 | 65,000 |
27 Feb 2024 | 48.90 | 48.90 | 47.80 | 48.00 | 46.08 | 92,000 |
26 Feb 2024 | 48.70 | 48.80 | 48.55 | 48.70 | 46.76 | 38,000 |
23 Feb 2024 | 49.15 | 49.15 | 48.70 | 48.70 | 46.76 | 84,000 |
22 Feb 2024 | 49.60 | 49.60 | 48.70 | 49.10 | 47.14 | 158,000 |
21 Feb 2024 | 49.70 | 49.85 | 49.00 | 49.00 | 47.04 | 110,000 |
20 Feb 2024 | 50.40 | 50.40 | 49.65 | 49.70 | 47.72 | 62,000 |
19 Feb 2024 | 49.30 | 50.40 | 49.30 | 49.95 | 47.96 | 204,000 |
16 Feb 2024 | 49.85 | 49.95 | 48.90 | 49.00 | 47.04 | 169,000 |
15 Feb 2024 | 47.85 | 48.60 | 47.85 | 48.20 | 46.28 | 46,000 |
05 Feb 2024 | 47.65 | 48.45 | 47.30 | 48.45 | 46.52 | 57,000 |
02 Feb 2024 | 48.00 | 48.20 | 47.60 | 47.60 | 45.70 | 52,000 |
01 Feb 2024 | 47.75 | 48.30 | 47.45 | 48.00 | 46.08 | 64,000 |
31 Jan 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 46.04 | 29,000 |
30 Jan 2024 | 48.10 | 48.20 | 47.85 | 48.10 | 46.18 | 13,000 |
29 Jan 2024 | 48.00 | 48.30 | 48.00 | 48.25 | 46.32 | 20,000 |
26 Jan 2024 | 48.25 | 48.55 | 47.90 | 48.55 | 46.61 | 47,000 |
25 Jan 2024 | 48.80 | 49.00 | 48.30 | 48.45 | 46.52 | 22,000 |
24 Jan 2024 | 47.90 | 49.00 | 47.90 | 49.00 | 47.04 | 54,000 |
23 Jan 2024 | 48.45 | 48.45 | 47.95 | 48.10 | 46.18 | 13,000 |
22 Jan 2024 | 48.35 | 48.40 | 47.90 | 48.30 | 46.37 | 41,000 |
19 Jan 2024 | 47.85 | 49.25 | 47.85 | 47.90 | 45.99 | 17,000 |
18 Jan 2024 | 48.00 | 48.00 | 47.10 | 47.85 | 45.94 | 37,000 |
17 Jan 2024 | 47.60 | 48.70 | 47.40 | 48.50 | 46.56 | 39,000 |
16 Jan 2024 | 48.00 | 48.35 | 47.65 | 48.35 | 46.42 | 16,000 |
15 Jan 2024 | 48.20 | 49.05 | 48.00 | 48.55 | 46.61 | 30,001 |
12 Jan 2024 | 48.50 | 48.50 | 48.40 | 48.40 | 46.47 | 6,000 |
11 Jan 2024 | 47.75 | 49.50 | 47.70 | 49.50 | 47.52 | 35,000 |
10 Jan 2024 | 49.00 | 49.00 | 47.50 | 47.50 | 45.60 | 24,000 |
09 Jan 2024 | 48.30 | 49.00 | 47.35 | 48.50 | 46.56 | 117,000 |
08 Jan 2024 | 49.30 | 49.30 | 48.60 | 48.65 | 46.71 | 63,000 |
05 Jan 2024 | 49.55 | 50.00 | 49.15 | 49.85 | 47.86 | 40,000 |
04 Jan 2024 | 50.30 | 50.30 | 49.35 | 49.55 | 47.57 | 56,000 |
03 Jan 2024 | 50.70 | 50.90 | 49.80 | 50.30 | 48.29 | 79,000 |
02 Jan 2024 | 50.00 | 50.70 | 49.60 | 50.70 | 48.68 | 144,000 |
29 Dec 2023 | 49.35 | 49.50 | 48.95 | 49.50 | 47.52 | 64,000 |
28 Dec 2023 | 49.80 | 49.80 | 49.20 | 49.60 | 47.62 | 46,000 |
27 Dec 2023 | 49.25 | 50.40 | 49.20 | 49.80 | 47.81 | 74,000 |
26 Dec 2023 | 48.60 | 49.25 | 48.60 | 49.15 | 47.19 | 91,000 |
25 Dec 2023 | 49.00 | 49.25 | 48.90 | 48.90 | 46.95 | 101,000 |
22 Dec 2023 | 49.00 | 49.65 | 48.80 | 49.65 | 47.67 | 56,000 |
21 Dec 2023 | 49.70 | 51.50 | 49.55 | 49.60 | 47.62 | 69,000 |
20 Dec 2023 | 50.00 | 50.00 | 49.40 | 49.60 | 47.62 | 34,000 |
19 Dec 2023 | 49.50 | 49.55 | 49.00 | 49.55 | 47.57 | 75,000 |
18 Dec 2023 | 49.65 | 50.00 | 49.25 | 49.50 | 47.52 | 88,000 |
15 Dec 2023 | 50.50 | 51.20 | 49.50 | 50.00 | 48.00 | 158,000 |
14 Dec 2023 | 52.20 | 52.20 | 50.50 | 50.50 | 48.48 | 224,000 |
13 Dec 2023 | 52.50 | 52.50 | 51.40 | 52.00 | 49.92 | 103,000 |
12 Dec 2023 | 52.10 | 52.60 | 51.60 | 52.50 | 50.40 | 84,000 |
11 Dec 2023 | 52.00 | 53.20 | 51.50 | 52.60 | 50.50 | 100,000 |
08 Dec 2023 | 52.80 | 52.90 | 51.00 | 51.90 | 49.83 | 259,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |