Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 47.17 | 48.50 | 47.50 | 48.10 | 48.10 | 12,039 |
18 Apr 2024 | 48.00 | 48.30 | 47.50 | 47.47 | 47.47 | 2,892 |
17 Apr 2024 | 47.83 | 48.20 | 48.05 | 48.65 | 48.65 | 1,381 |
16 Apr 2024 | 47.47 | 48.15 | 47.50 | 47.67 | 47.67 | 2,382 |
15 Apr 2024 | 48.55 | 48.20 | 48.05 | 47.92 | 47.92 | 2,177 |
12 Apr 2024 | 48.10 | 48.95 | 47.90 | 48.35 | 48.35 | 14,042 |
11 Apr 2024 | 48.15 | 48.60 | 48.25 | 48.70 | 48.70 | 12,921 |
10 Apr 2024 | 48.40 | 49.05 | 48.30 | 48.55 | 48.55 | 11,392 |
09 Apr 2024 | 48.75 | 48.50 | 48.50 | 49.17 | 49.17 | 469 |
08 Apr 2024 | 48.80 | 49.25 | 48.85 | 48.90 | 48.90 | 1,735 |
05 Apr 2024 | 48.70 | 49.15 | 48.80 | 49.17 | 49.17 | 17,766 |
04 Apr 2024 | 48.40 | 48.87 | 47.85 | 48.70 | 48.70 | 29,815 |
03 Apr 2024 | 47.58 | 48.75 | 47.85 | 48.30 | 48.30 | 6,183 |
02 Apr 2024 | 48.30 | 48.35 | 46.25 | 48.25 | 48.25 | 29,355 |
28 Mar 2024 | 48.71 | 48.60 | 48.41 | 48.55 | 48.55 | 10,411 |
27 Mar 2024 | 48.28 | 48.86 | 48.40 | 48.55 | 48.55 | 17,716 |
26 Mar 2024 | 47.93 | 48.34 | 47.94 | 48.04 | 48.04 | 15,136 |
25 Mar 2024 | 47.63 | 48.02 | 47.94 | 48.08 | 48.08 | 4,909 |
22 Mar 2024 | 48.24 | 48.36 | 47.90 | 48.36 | 48.36 | 10,198 |
21 Mar 2024 | 47.81 | 48.34 | 47.26 | 47.65 | 47.65 | 36,760 |
20 Mar 2024 | 47.48 | 47.62 | 47.39 | 47.69 | 47.69 | 991 |
19 Mar 2024 | 46.99 | 47.76 | 47.58 | 47.32 | 47.32 | 4,488 |
18 Mar 2024 | 47.56 | 47.50 | 47.08 | 47.40 | 47.40 | 1,706 |
15 Mar 2024 | 47.63 | 48.32 | 47.32 | 47.67 | 47.67 | 112,695 |
14 Mar 2024 | 47.73 | 47.88 | 47.50 | 47.69 | 47.69 | 99,074 |
13 Mar 2024 | 47.52 | 47.78 | 47.20 | 47.61 | 47.61 | 13,561 |
12 Mar 2024 | 47.81 | 47.54 | 47.36 | 47.36 | 47.36 | 6,472 |
11 Mar 2024 | 46.97 | 48.00 | 47.20 | 48.00 | 48.00 | 19,851 |
08 Mar 2024 | 46.87 | 47.26 | 46.58 | 46.81 | 46.81 | 122,818 |
07 Mar 2024 | 46.89 | 46.98 | 46.88 | 46.85 | 46.85 | 10,527 |
06 Mar 2024 | 47.24 | 47.40 | 46.64 | 46.62 | 46.62 | 7,567 |
05 Mar 2024 | 47.01 | 47.42 | 47.24 | 47.13 | 47.13 | 8,633 |
04 Mar 2024 | 47.15 | 47.06 | 47.03 | 47.22 | 47.22 | 852 |
01 Mar 2024 | 47.36 | 47.37 | 47.16 | 47.22 | 47.22 | 1,796 |
29 Feb 2024 | 47.03 | 47.51 | 46.98 | 47.15 | 47.15 | 2,606 |
28 Feb 2024 | 47.20 | 47.44 | 47.16 | 46.99 | 46.99 | 9,235 |
27 Feb 2024 | 47.11 | 47.38 | 46.84 | 47.05 | 47.05 | 11,048 |
26 Feb 2024 | 47.65 | 47.64 | 47.23 | 47.28 | 47.28 | 7,380 |
23 Feb 2024 | 47.87 | 47.90 | 47.36 | 47.24 | 47.24 | 5,276 |
22 Feb 2024 | 48.26 | 48.30 | 47.38 | 47.97 | 47.97 | 6,686 |
21 Feb 2024 | 48.45 | 48.92 | 48.22 | 48.47 | 48.47 | 1,625 |
20 Feb 2024 | 49.81 | 49.08 | 48.65 | 49.22 | 49.22 | 7,128 |
19 Feb 2024 | 52.40 | 52.05 | 48.93 | 49.92 | 49.92 | 13,013 |
16 Feb 2024 | 48.45 | 49.00 | 48.36 | 49.03 | 49.03 | 26,640 |
15 Feb 2024 | 48.32 | 48.64 | 47.68 | 47.85 | 47.85 | 3,147 |
14 Feb 2024 | 51.58 | 51.80 | 44.84 | 49.08 | 49.08 | 30,867 |
13 Feb 2024 | 53.03 | 53.25 | 52.99 | 52.95 | 52.95 | 84,272 |
12 Feb 2024 | 53.03 | 53.15 | 53.05 | 53.03 | 53.03 | 229 |
09 Feb 2024 | 53.63 | 53.75 | 53.30 | 53.78 | 53.78 | 87,730 |
08 Feb 2024 | 54.80 | 54.40 | 53.55 | 53.53 | 53.53 | 7,639 |
07 Feb 2024 | 54.65 | 55.00 | 53.90 | 54.35 | 54.35 | 5,469 |
06 Feb 2024 | 54.30 | 55.05 | 54.45 | 54.45 | 54.45 | 3,166 |
05 Feb 2024 | 55.53 | 55.25 | 54.10 | 54.25 | 54.25 | 7,327 |
02 Feb 2024 | 55.88 | 55.45 | 54.55 | 55.58 | 55.58 | 8,188 |
01 Feb 2024 | 57.67 | 56.45 | 54.95 | 54.95 | 54.95 | 13,185 |
31 Jan 2024 | 57.17 | 57.55 | 56.87 | 56.80 | 56.80 | 258 |
30 Jan 2024 | 57.03 | 57.40 | 57.10 | 57.58 | 57.58 | 1,358 |
29 Jan 2024 | 58.45 | 58.30 | 57.18 | 57.47 | 57.47 | 75,150 |
26 Jan 2024 | 58.10 | 58.28 | 58.20 | 58.10 | 58.10 | 993 |
25 Jan 2024 | 57.88 | 58.40 | 57.90 | 57.88 | 57.88 | 1,228 |
24 Jan 2024 | 57.42 | 58.10 | 57.35 | 58.05 | 58.05 | 4,723 |
23 Jan 2024 | 56.85 | 57.20 | 56.60 | 56.80 | 56.80 | 3,685 |
22 Jan 2024 | 55.92 | 57.30 | 56.44 | 57.22 | 57.22 | 10,098 |
19 Jan 2024 | 54.45 | 56.15 | 54.90 | 55.83 | 55.83 | 81,189 |
18 Jan 2024 | 54.00 | 55.00 | 54.00 | 54.85 | 54.85 | 8,441 |
17 Jan 2024 | 53.28 | 54.15 | 53.45 | 53.83 | 53.83 | 16,380 |
16 Jan 2024 | 52.95 | 53.45 | 53.00 | 52.85 | 52.85 | 5,358 |
15 Jan 2024 | 54.05 | 54.35 | 53.85 | 54.20 | 54.20 | 1,273 |
12 Jan 2024 | 53.58 | 53.95 | 53.70 | 53.63 | 53.63 | 6,381 |
11 Jan 2024 | 52.45 | 53.10 | 52.50 | 53.03 | 53.03 | 2,019 |
10 Jan 2024 | 51.78 | 52.05 | 52.00 | 52.20 | 52.20 | 1,772 |
09 Jan 2024 | 52.10 | 51.91 | 51.40 | 51.72 | 51.72 | 5,478 |
08 Jan 2024 | 51.72 | 52.35 | 51.85 | 52.25 | 52.25 | 3,729 |
05 Jan 2024 | 51.88 | 52.40 | 52.00 | 51.72 | 51.72 | 7,599 |
04 Jan 2024 | 51.78 | 51.75 | 51.62 | 51.72 | 51.72 | 1,542 |
03 Jan 2024 | 51.53 | 51.55 | 51.26 | 51.63 | 51.63 | 11,126 |
02 Jan 2024 | 51.53 | 51.62 | 51.33 | 51.78 | 51.78 | 9,732 |
29 Dec 2023 | 50.25 | 51.65 | 51.15 | 51.04 | 51.04 | 11,499 |
28 Dec 2023 | 50.49 | 50.70 | 50.35 | 50.44 | 50.44 | 4,423 |
27 Dec 2023 | 49.18 | 50.30 | 50.15 | 49.72 | 49.72 | 3,033 |
22 Dec 2023 | 49.19 | 49.78 | 49.66 | 49.13 | 49.13 | 1,638 |
21 Dec 2023 | 49.03 | 49.43 | 48.90 | 49.33 | 49.33 | 2,237 |
20 Dec 2023 | 49.37 | 49.94 | 49.62 | 50.05 | 50.05 | 15,833 |
19 Dec 2023 | 48.90 | 49.68 | 49.16 | 49.42 | 49.42 | 5,824 |
18 Dec 2023 | 49.58 | 49.74 | 48.98 | 48.99 | 48.99 | 2,629 |
15 Dec 2023 | 49.76 | 51.00 | 49.78 | 50.35 | 50.35 | 3,009 |
14 Dec 2023 | 49.04 | 50.15 | 48.90 | 49.97 | 49.97 | 3,809 |
13 Dec 2023 | 48.94 | 49.10 | 48.50 | 48.99 | 48.99 | 2,319 |
12 Dec 2023 | 49.83 | 49.02 | 48.60 | 48.85 | 48.85 | 4,252 |
11 Dec 2023 | 50.15 | 49.48 | 49.20 | 49.09 | 49.09 | 3,999 |
08 Dec 2023 | 50.26 | 50.40 | 50.30 | 50.01 | 50.01 | 1,255 |
07 Dec 2023 | 50.05 | 50.10 | 49.18 | 49.57 | 49.57 | 1,029 |
06 Dec 2023 | 49.29 | 49.62 | 49.25 | 49.44 | 49.44 | 11,681 |
05 Dec 2023 | 49.58 | 49.50 | 49.38 | 49.90 | 49.90 | 915 |
04 Dec 2023 | 50.35 | 50.45 | 49.98 | 50.15 | 50.15 | 4,576 |
01 Dec 2023 | 51.38 | 51.05 | 50.10 | 50.16 | 50.16 | 21,727 |
01 Dec 2023 | 1.75 Dividend | |||||
30 Nov 2023 | 51.72 | 52.81 | 51.90 | 52.35 | 50.60 | 6,013 |
29 Nov 2023 | 51.63 | 51.60 | 51.45 | 51.58 | 49.85 | 3,438 |
28 Nov 2023 | 51.08 | 51.60 | 51.00 | 50.93 | 49.23 | 10,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |