Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.85 | 48.88 | 48.62 | 48.71 | 48.71 | 39,973 |
02 May 2024 | 48.44 | 48.70 | 48.05 | 48.49 | 48.49 | 142,100 |
01 May 2024 | 47.20 | 49.09 | 47.20 | 48.77 | 48.77 | 33,000 |
30 Apr 2024 | 48.72 | 48.91 | 48.57 | 48.74 | 48.74 | 48,000 |
29 Apr 2024 | 48.94 | 49.11 | 48.87 | 49.08 | 49.08 | 56,500 |
29 Apr 2024 | 0.557 Dividend | |||||
26 Apr 2024 | 49.08 | 49.46 | 48.71 | 49.11 | 48.55 | 42,700 |
25 Apr 2024 | 49.08 | 49.96 | 49.08 | 49.80 | 49.24 | 63,000 |
24 Apr 2024 | 49.15 | 49.71 | 49.08 | 49.64 | 49.08 | 62,600 |
23 Apr 2024 | 48.64 | 49.03 | 48.43 | 49.03 | 48.47 | 51,500 |
22 Apr 2024 | 48.42 | 48.90 | 48.17 | 48.72 | 48.17 | 75,700 |
19 Apr 2024 | 47.81 | 48.00 | 47.62 | 47.73 | 47.19 | 71,700 |
18 Apr 2024 | 46.86 | 47.47 | 46.86 | 47.16 | 46.63 | 201,800 |
17 Apr 2024 | 46.49 | 46.69 | 46.20 | 46.58 | 46.05 | 66,400 |
16 Apr 2024 | 46.10 | 46.41 | 46.04 | 46.36 | 45.83 | 196,100 |
15 Apr 2024 | 46.85 | 46.89 | 46.19 | 46.26 | 45.74 | 305,000 |
12 Apr 2024 | 46.87 | 47.06 | 46.59 | 46.71 | 46.18 | 176,600 |
11 Apr 2024 | 47.40 | 47.49 | 47.08 | 47.37 | 46.83 | 67,500 |
10 Apr 2024 | 47.41 | 47.45 | 47.14 | 47.38 | 46.84 | 48,600 |
09 Apr 2024 | 47.81 | 47.93 | 47.60 | 47.88 | 47.34 | 69,900 |
08 Apr 2024 | 47.20 | 47.47 | 47.10 | 47.31 | 46.77 | 68,400 |
05 Apr 2024 | 47.17 | 47.36 | 47.00 | 47.26 | 46.72 | 50,900 |
04 Apr 2024 | 48.03 | 48.08 | 47.48 | 47.58 | 47.04 | 63,300 |
03 Apr 2024 | 47.69 | 47.90 | 47.64 | 47.74 | 47.20 | 81,000 |
02 Apr 2024 | 47.97 | 48.05 | 47.85 | 48.05 | 47.51 | 110,000 |
01 Apr 2024 | 47.34 | 48.75 | 47.34 | 48.21 | 47.66 | 72,400 |
28 Mar 2024 | 48.57 | 48.59 | 48.12 | 48.33 | 47.78 | 48,600 |
27 Mar 2024 | 48.39 | 48.75 | 48.39 | 48.75 | 48.20 | 67,900 |
26 Mar 2024 | 47.89 | 48.35 | 47.89 | 47.94 | 47.40 | 86,800 |
25 Mar 2024 | 46.93 | 47.00 | 46.81 | 46.99 | 46.46 | 79,300 |
22 Mar 2024 | 46.62 | 46.87 | 46.52 | 46.82 | 46.29 | 89,600 |
21 Mar 2024 | 45.93 | 46.02 | 45.75 | 45.81 | 45.29 | 83,000 |
20 Mar 2024 | 45.77 | 46.12 | 45.63 | 46.10 | 45.58 | 140,700 |
19 Mar 2024 | 45.72 | 46.12 | 45.66 | 45.94 | 45.42 | 80,900 |
18 Mar 2024 | 46.20 | 46.20 | 45.78 | 45.81 | 45.29 | 105,600 |
15 Mar 2024 | 46.56 | 46.84 | 46.36 | 46.46 | 45.93 | 217,400 |
14 Mar 2024 | 47.57 | 47.57 | 46.58 | 46.77 | 46.24 | 209,300 |
13 Mar 2024 | 47.44 | 47.82 | 47.44 | 47.68 | 47.14 | 188,700 |
12 Mar 2024 | 47.19 | 47.37 | 47.15 | 47.29 | 46.75 | 47,600 |
11 Mar 2024 | 47.24 | 47.29 | 46.97 | 47.24 | 46.70 | 80,100 |
08 Mar 2024 | 47.60 | 47.69 | 47.26 | 47.28 | 46.74 | 78,900 |
07 Mar 2024 | 47.11 | 47.61 | 47.03 | 47.47 | 46.93 | 114,800 |
06 Mar 2024 | 47.05 | 47.28 | 46.86 | 46.87 | 46.34 | 88,200 |
05 Mar 2024 | 46.78 | 47.00 | 46.65 | 46.75 | 46.22 | 42,800 |
04 Mar 2024 | 46.85 | 47.26 | 46.64 | 47.24 | 46.70 | 97,200 |
01 Mar 2024 | 46.01 | 46.34 | 45.84 | 46.33 | 45.80 | 285,700 |
29 Feb 2024 | 46.35 | 46.55 | 46.08 | 46.17 | 45.65 | 75,300 |
28 Feb 2024 | 46.98 | 46.99 | 46.77 | 46.93 | 46.40 | 74,700 |
27 Feb 2024 | 47.31 | 47.62 | 47.20 | 47.47 | 46.93 | 217,500 |
26 Feb 2024 | 47.30 | 47.34 | 47.05 | 47.13 | 46.60 | 65,300 |
23 Feb 2024 | 48.05 | 48.24 | 47.99 | 48.07 | 47.52 | 110,000 |
22 Feb 2024 | 48.45 | 48.45 | 48.11 | 48.24 | 47.69 | 46,000 |
21 Feb 2024 | 47.66 | 47.71 | 47.50 | 47.68 | 47.14 | 83,700 |
20 Feb 2024 | 47.56 | 47.92 | 47.44 | 47.51 | 46.97 | 245,900 |
16 Feb 2024 | 47.98 | 48.16 | 47.75 | 47.96 | 47.42 | 89,400 |
15 Feb 2024 | 47.11 | 47.98 | 47.11 | 47.96 | 47.42 | 51,900 |
14 Feb 2024 | 46.95 | 47.03 | 46.66 | 46.95 | 46.42 | 76,900 |
13 Feb 2024 | 50.02 | 50.23 | 49.75 | 49.95 | 49.38 | 32,400 |
12 Feb 2024 | 50.68 | 50.84 | 50.51 | 50.68 | 50.11 | 24,600 |
09 Feb 2024 | 51.06 | 51.20 | 50.89 | 50.98 | 50.40 | 23,800 |
08 Feb 2024 | 51.51 | 51.55 | 51.26 | 51.55 | 50.97 | 20,600 |
07 Feb 2024 | 51.19 | 51.35 | 51.02 | 51.06 | 50.48 | 26,500 |
06 Feb 2024 | 50.13 | 51.11 | 50.13 | 50.92 | 50.34 | 29,600 |
05 Feb 2024 | 50.34 | 50.58 | 50.33 | 50.54 | 49.97 | 28,000 |
02 Feb 2024 | 50.64 | 50.64 | 50.27 | 50.42 | 49.85 | 20,100 |
01 Feb 2024 | 49.75 | 50.42 | 49.67 | 50.38 | 49.81 | 28,000 |
31 Jan 2024 | 50.84 | 50.95 | 50.30 | 50.30 | 49.73 | 56,700 |
30 Jan 2024 | 50.42 | 50.67 | 50.33 | 50.62 | 50.05 | 33,700 |
29 Jan 2024 | 50.02 | 50.67 | 50.02 | 50.66 | 50.09 | 53,000 |
26 Jan 2024 | 50.07 | 50.07 | 49.82 | 49.86 | 49.29 | 23,000 |
25 Jan 2024 | 49.24 | 49.48 | 49.10 | 49.48 | 48.92 | 27,200 |
24 Jan 2024 | 49.85 | 49.99 | 49.26 | 49.26 | 48.70 | 69,900 |
23 Jan 2024 | 49.45 | 49.71 | 49.31 | 49.62 | 49.06 | 30,100 |
22 Jan 2024 | 49.81 | 50.06 | 49.78 | 49.78 | 49.22 | 39,700 |
19 Jan 2024 | 49.91 | 50.11 | 49.61 | 50.10 | 49.53 | 44,900 |
18 Jan 2024 | 49.52 | 49.69 | 49.36 | 49.69 | 49.13 | 38,700 |
17 Jan 2024 | 50.29 | 50.31 | 49.91 | 50.31 | 49.74 | 23,200 |
16 Jan 2024 | 50.61 | 50.98 | 50.58 | 50.68 | 50.11 | 57,900 |
12 Jan 2024 | 51.10 | 51.35 | 51.04 | 51.12 | 50.54 | 40,100 |
11 Jan 2024 | 50.52 | 51.37 | 50.50 | 51.32 | 50.74 | 78,300 |
10 Jan 2024 | 49.69 | 50.14 | 49.64 | 49.96 | 49.39 | 46,500 |
09 Jan 2024 | 49.52 | 49.78 | 49.51 | 49.75 | 49.19 | 22,000 |
08 Jan 2024 | 49.30 | 49.68 | 49.23 | 49.67 | 49.11 | 170,400 |
05 Jan 2024 | 48.79 | 49.25 | 48.79 | 49.11 | 48.55 | 46,000 |
04 Jan 2024 | 49.50 | 49.54 | 49.27 | 49.41 | 48.85 | 56,600 |
03 Jan 2024 | 49.62 | 49.67 | 49.39 | 49.55 | 48.99 | 49,000 |
02 Jan 2024 | 49.58 | 50.09 | 49.45 | 49.73 | 49.17 | 147,600 |
29 Dec 2023 | 50.93 | 51.11 | 50.81 | 50.98 | 50.40 | 22,200 |
28 Dec 2023 | 50.97 | 51.22 | 50.79 | 50.89 | 50.31 | 47,800 |
27 Dec 2023 | 50.72 | 51.29 | 50.72 | 51.18 | 50.60 | 34,700 |
26 Dec 2023 | 50.83 | 50.97 | 50.60 | 50.97 | 50.39 | 35,500 |
22 Dec 2023 | 50.71 | 50.78 | 50.42 | 50.59 | 50.02 | 33,100 |
21 Dec 2023 | 50.23 | 50.34 | 50.00 | 50.34 | 49.77 | 112,500 |
20 Dec 2023 | 50.22 | 50.49 | 49.86 | 49.86 | 49.29 | 431,400 |
19 Dec 2023 | 50.05 | 50.40 | 49.89 | 50.37 | 49.80 | 390,700 |
18 Dec 2023 | 49.34 | 49.79 | 49.31 | 49.57 | 49.01 | 49,900 |
15 Dec 2023 | 49.51 | 49.54 | 49.23 | 49.23 | 48.67 | 43,200 |
14 Dec 2023 | 49.84 | 50.20 | 49.84 | 50.02 | 49.45 | 44,800 |
13 Dec 2023 | 47.97 | 48.66 | 47.84 | 48.55 | 48.00 | 69,200 |
12 Dec 2023 | 47.49 | 47.67 | 47.26 | 47.47 | 46.93 | 87,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |