Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 48.35 | 48.35 | 47.97 | 47.63 | 47.63 | 56,447 |
23 Apr 2024 | 48.15 | 48.45 | 48.08 | 48.38 | 48.38 | 14,926 |
22 Apr 2024 | 48.32 | 48.56 | 48.01 | 47.50 | 47.50 | 7,032,337 |
19 Apr 2024 | 48.33 | 48.41 | 48.05 | 48.25 | 48.25 | 17,487 |
18 Apr 2024 | 48.35 | 48.35 | 47.90 | 48.53 | 48.53 | 21,128 |
17 Apr 2024 | 48.00 | 48.28 | 47.71 | 47.80 | 47.80 | 26,106 |
16 Apr 2024 | 48.41 | 48.50 | 47.84 | 48.20 | 48.20 | 90,815 |
15 Apr 2024 | 49.45 | 49.77 | 48.31 | 48.30 | 48.30 | 26,724 |
12 Apr 2024 | 49.15 | 49.20 | 48.70 | 49.03 | 49.03 | 22,922 |
11 Apr 2024 | 49.35 | 49.44 | 49.02 | 49.13 | 49.13 | 21,129 |
10 Apr 2024 | 49.72 | 49.72 | 48.82 | 49.00 | 49.00 | 19,198 |
09 Apr 2024 | 48.54 | 50.19 | 48.54 | 49.33 | 49.33 | 430,214 |
08 Apr 2024 | 48.55 | 48.71 | 48.19 | 48.53 | 48.53 | 17,658 |
05 Apr 2024 | 48.19 | 48.66 | 47.89 | 48.58 | 48.58 | 23,923 |
04 Apr 2024 | 49.00 | 49.53 | 48.58 | 49.03 | 49.03 | 18,456 |
03 Apr 2024 | 48.76 | 49.21 | 48.76 | 49.03 | 49.03 | 10,646 |
03 Apr 2024 | 0.4 Dividend | |||||
02 Apr 2024 | 49.99 | 50.03 | 49.15 | 49.65 | 49.25 | 22,190 |
28 Mar 2024 | 49.91 | 50.19 | 49.80 | 49.65 | 49.25 | 21,901 |
27 Mar 2024 | 49.65 | 49.90 | 49.42 | 49.65 | 49.25 | 15,409 |
26 Mar 2024 | 49.53 | 49.80 | 49.49 | 49.80 | 49.40 | 19,699 |
25 Mar 2024 | 49.51 | 49.75 | 49.29 | 49.67 | 49.27 | 15,695 |
22 Mar 2024 | 50.05 | 50.08 | 49.75 | 49.80 | 49.40 | 29,408 |
21 Mar 2024 | 49.74 | 50.19 | 49.60 | 50.10 | 49.70 | 42,645 |
20 Mar 2024 | 48.99 | 49.56 | 48.95 | 49.10 | 48.70 | 16,696 |
19 Mar 2024 | 49.12 | 49.57 | 48.97 | 49.40 | 49.00 | 426,102 |
18 Mar 2024 | 49.15 | 49.65 | 48.98 | 49.50 | 49.10 | 33,915 |
15 Mar 2024 | 49.79 | 49.94 | 48.93 | 49.17 | 48.78 | 23,894 |
14 Mar 2024 | 50.32 | 50.34 | 49.61 | 49.90 | 49.50 | 22,096 |
13 Mar 2024 | 49.92 | 50.15 | 49.89 | 50.05 | 49.65 | 11,206 |
12 Mar 2024 | 50.50 | 50.54 | 49.89 | 50.05 | 49.65 | 18,781 |
11 Mar 2024 | 49.70 | 50.25 | 49.58 | 50.10 | 49.70 | 37,119 |
08 Mar 2024 | 48.87 | 49.78 | 48.87 | 49.35 | 48.95 | 22,276 |
07 Mar 2024 | 49.42 | 49.43 | 48.97 | 49.13 | 48.73 | 14,962 |
06 Mar 2024 | 49.10 | 49.40 | 48.96 | 49.40 | 49.00 | 15,649 |
05 Mar 2024 | 49.03 | 49.04 | 48.57 | 48.90 | 48.51 | 19,901 |
04 Mar 2024 | 48.20 | 49.35 | 48.20 | 49.15 | 48.75 | 25,036 |
01 Mar 2024 | 48.15 | 48.29 | 47.67 | 48.00 | 47.61 | 33,552 |
29 Feb 2024 | 48.15 | 48.47 | 48.13 | 48.45 | 48.06 | 29,127 |
28 Feb 2024 | 48.31 | 48.46 | 48.09 | 48.40 | 48.01 | 277,753 |
27 Feb 2024 | 48.15 | 48.41 | 48.06 | 48.33 | 47.94 | 18,547 |
26 Feb 2024 | 48.84 | 48.87 | 48.42 | 49.00 | 48.61 | 15,143 |
23 Feb 2024 | 48.64 | 49.13 | 48.53 | 49.00 | 48.61 | 24,273 |
22 Feb 2024 | 48.42 | 48.58 | 48.17 | 48.55 | 48.16 | 16,194 |
21 Feb 2024 | 48.29 | 48.49 | 47.91 | 48.15 | 47.76 | 9,590 |
20 Feb 2024 | 48.00 | 48.47 | 47.86 | 48.33 | 47.94 | 54,333 |
19 Feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.33 | - |
16 Feb 2024 | 49.06 | 49.06 | 48.54 | 48.72 | 48.33 | 16,137 |
15 Feb 2024 | 47.43 | 49.67 | 47.41 | 49.20 | 48.80 | 112,374 |
14 Feb 2024 | 49.57 | 50.22 | 49.57 | 49.92 | 49.52 | 45,391 |
13 Feb 2024 | 49.86 | 49.92 | 49.18 | 49.38 | 48.98 | 18,572 |
12 Feb 2024 | 50.27 | 50.27 | 49.54 | 49.83 | 49.42 | 17,053 |
09 Feb 2024 | 49.95 | 50.24 | 49.68 | 49.90 | 49.50 | 62,417 |
08 Feb 2024 | 49.96 | 49.96 | 49.56 | 49.78 | 49.37 | 27,976 |
07 Feb 2024 | 50.34 | 50.34 | 49.50 | 49.90 | 49.50 | 32,728 |
06 Feb 2024 | 50.31 | 50.60 | 49.51 | 50.30 | 49.89 | 1,063,096 |
05 Feb 2024 | 50.00 | 50.14 | 49.26 | 49.35 | 48.95 | 20,783 |
02 Feb 2024 | 50.09 | 50.23 | 49.61 | 50.05 | 49.65 | 12,785 |
01 Feb 2024 | 50.18 | 50.45 | 49.84 | 50.05 | 49.65 | 1,539,536 |
31 Jan 2024 | 51.81 | 51.87 | 50.38 | 50.55 | 50.14 | 54,449 |
30 Jan 2024 | 52.23 | 52.41 | 52.00 | 52.10 | 51.68 | 12,659 |
29 Jan 2024 | 51.92 | 52.22 | 51.83 | 52.10 | 51.68 | 9,469 |
26 Jan 2024 | 52.42 | 52.60 | 51.99 | 52.35 | 51.93 | 13,874 |
25 Jan 2024 | 51.60 | 52.55 | 51.60 | 52.35 | 51.93 | 28,643 |
24 Jan 2024 | 51.90 | 52.00 | 51.21 | 51.25 | 50.84 | 97,576 |
23 Jan 2024 | 51.36 | 51.82 | 51.36 | 51.65 | 51.23 | 1,785,208 |
22 Jan 2024 | 51.50 | 51.78 | 51.45 | 51.65 | 51.23 | 16,884 |
19 Jan 2024 | 50.78 | 51.33 | 50.78 | 51.15 | 50.74 | 32,134 |
18 Jan 2024 | 50.31 | 50.73 | 50.30 | 50.55 | 50.14 | 20,970 |
17 Jan 2024 | 50.27 | 50.35 | 49.92 | 50.05 | 49.65 | 16,693 |
16 Jan 2024 | 50.15 | 50.58 | 50.07 | 50.45 | 50.04 | 24,348 |
15 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.24 | - |
12 Jan 2024 | 50.51 | 50.80 | 50.42 | 50.65 | 50.24 | 11,833 |
11 Jan 2024 | 49.88 | 50.50 | 49.88 | 50.20 | 49.80 | 8,962 |
10 Jan 2024 | 50.00 | 50.15 | 49.83 | 49.90 | 49.50 | 17,301 |
09 Jan 2024 | 50.46 | 49.96 | 49.61 | 50.25 | 49.85 | 966,299 |
08 Jan 2024 | 49.74 | 50.37 | 49.69 | 50.25 | 49.85 | 9,206 |
05 Jan 2024 | 50.00 | 50.35 | 49.86 | 50.20 | 49.80 | 13,243 |
04 Jan 2024 | 50.48 | 50.48 | 49.99 | 50.20 | 49.80 | 17,719 |
03 Jan 2024 | 50.00 | 50.58 | 49.94 | 50.20 | 49.80 | 25,921 |
03 Jan 2024 | 0.39 Dividend | |||||
02 Jan 2024 | 50.39 | 50.83 | 50.38 | 49.75 | 48.96 | 13,027 |
29 Dec 2023 | 50.44 | 50.59 | 50.23 | 49.75 | 48.96 | 4,165 |
28 Dec 2023 | 50.61 | 50.61 | 50.30 | 49.75 | 48.96 | 8,857 |
27 Dec 2023 | 50.35 | 50.56 | 50.30 | 49.75 | 48.96 | 14,952 |
22 Dec 2023 | 49.90 | 50.38 | 49.75 | 49.75 | 48.96 | 5,978 |
21 Dec 2023 | 50.20 | 50.20 | 49.38 | 49.92 | 49.13 | 15,110 |
20 Dec 2023 | 50.13 | 50.32 | 50.11 | 49.92 | 49.13 | 31,391 |
19 Dec 2023 | 50.35 | 50.44 | 49.84 | 49.92 | 49.13 | 22,979 |
18 Dec 2023 | 49.87 | 50.29 | 49.40 | 49.92 | 49.13 | 23,150 |
15 Dec 2023 | 49.47 | 49.93 | 49.47 | 49.92 | 49.13 | 17,914 |
14 Dec 2023 | 49.69 | 50.05 | 49.18 | 49.05 | 48.27 | 2,337,708 |
13 Dec 2023 | 49.24 | 49.31 | 48.83 | 49.05 | 48.27 | 1,637,688 |
12 Dec 2023 | 49.39 | 49.62 | 49.12 | 49.35 | 48.57 | 2,249,471 |
11 Dec 2023 | 48.70 | 49.38 | 48.70 | 48.40 | 47.63 | 19,368 |
08 Dec 2023 | 48.27 | 48.55 | 48.24 | 48.40 | 47.63 | 9,771 |
07 Dec 2023 | 47.85 | 48.31 | 47.81 | 48.10 | 47.34 | 12,828 |
06 Dec 2023 | 48.21 | 48.31 | 47.80 | 48.03 | 47.26 | 10,028 |
05 Dec 2023 | 47.77 | 47.90 | 47.59 | 47.72 | 46.97 | 15,150 |
04 Dec 2023 | 48.43 | 48.43 | 47.79 | 48.17 | 47.41 | 27,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |