Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 48.05 | 48.05 | 47.90 | 47.90 | 47.90 | 7,165 |
08 May 2024 | 48.10 | 49.45 | 47.80 | 48.80 | 48.80 | 25,000 |
07 May 2024 | 48.80 | 49.15 | 48.00 | 49.15 | 49.15 | 19,000 |
06 May 2024 | 48.50 | 49.15 | 48.40 | 49.15 | 49.15 | 10,000 |
03 May 2024 | 48.55 | 48.60 | 48.50 | 48.55 | 48.55 | 12,000 |
02 May 2024 | 48.75 | 48.80 | 48.70 | 48.70 | 48.70 | 9,000 |
30 Apr 2024 | 48.25 | 48.75 | 48.25 | 48.75 | 48.75 | 3,000 |
29 Apr 2024 | 48.20 | 49.05 | 48.20 | 48.80 | 48.80 | 11,000 |
26 Apr 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.75 | 6,000 |
25 Apr 2024 | 48.00 | 48.50 | 47.55 | 48.50 | 48.50 | 8,000 |
24 Apr 2024 | 47.90 | 48.00 | 47.70 | 48.00 | 48.00 | 24,000 |
23 Apr 2024 | 47.10 | 48.45 | 47.10 | 47.50 | 47.50 | 12,000 |
22 Apr 2024 | 47.00 | 47.20 | 47.00 | 47.10 | 47.10 | 49,000 |
19 Apr 2024 | 48.10 | 48.10 | 47.20 | 47.20 | 47.20 | 60,000 |
18 Apr 2024 | 48.10 | 49.10 | 48.10 | 48.45 | 48.45 | 39,000 |
17 Apr 2024 | 48.90 | 49.20 | 48.75 | 49.15 | 49.15 | 51,000 |
16 Apr 2024 | 49.40 | 49.70 | 48.80 | 49.00 | 49.00 | 98,000 |
15 Apr 2024 | 50.30 | 50.30 | 49.25 | 49.30 | 49.30 | 85,000 |
12 Apr 2024 | 50.40 | 50.70 | 50.30 | 50.40 | 50.40 | 36,000 |
11 Apr 2024 | 50.90 | 50.90 | 50.30 | 50.40 | 50.40 | 39,000 |
10 Apr 2024 | 51.80 | 51.90 | 50.90 | 51.00 | 51.00 | 39,000 |
09 Apr 2024 | 51.00 | 51.40 | 50.60 | 51.40 | 51.40 | 36,000 |
08 Apr 2024 | 50.60 | 51.20 | 50.20 | 51.00 | 51.00 | 27,000 |
03 Apr 2024 | 51.70 | 51.70 | 50.80 | 50.80 | 50.80 | 50,000 |
02 Apr 2024 | 52.00 | 52.10 | 51.70 | 51.70 | 51.70 | 46,000 |
01 Apr 2024 | 52.10 | 52.60 | 51.90 | 52.60 | 52.60 | 25,000 |
29 Mar 2024 | 52.50 | 52.50 | 52.10 | 52.20 | 52.20 | 43,000 |
28 Mar 2024 | 53.40 | 53.40 | 52.60 | 52.70 | 52.70 | 80,000 |
28 Mar 2024 | 2.2 Dividend | |||||
27 Mar 2024 | 54.90 | 55.80 | 54.90 | 55.60 | 53.40 | 76,000 |
26 Mar 2024 | 54.70 | 55.20 | 54.20 | 54.90 | 52.73 | 80,000 |
25 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.34 | - |
22 Mar 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 52.34 | 39,000 |
21 Mar 2024 | 55.00 | 55.40 | 54.70 | 54.80 | 52.63 | 36,000 |
20 Mar 2024 | 56.40 | 56.80 | 54.60 | 54.70 | 52.54 | 87,000 |
19 Mar 2024 | 55.00 | 56.50 | 54.60 | 56.00 | 53.78 | 156,000 |
18 Mar 2024 | 54.00 | 55.00 | 53.70 | 55.00 | 52.82 | 40,000 |
15 Mar 2024 | 53.50 | 53.90 | 53.20 | 53.90 | 51.77 | 71,000 |
14 Mar 2024 | 53.60 | 54.30 | 53.10 | 54.00 | 51.86 | 60,000 |
13 Mar 2024 | 55.30 | 55.30 | 54.20 | 54.30 | 52.15 | 68,000 |
12 Mar 2024 | 53.50 | 55.90 | 53.50 | 55.80 | 53.59 | 78,000 |
11 Mar 2024 | 53.70 | 53.70 | 53.20 | 53.40 | 51.29 | 78,000 |
08 Mar 2024 | 55.50 | 55.50 | 53.60 | 54.00 | 51.86 | 165,000 |
07 Mar 2024 | 55.70 | 56.50 | 54.50 | 55.50 | 53.30 | 121,000 |
06 Mar 2024 | 55.50 | 55.50 | 54.20 | 55.40 | 53.21 | 180,000 |
05 Mar 2024 | 56.80 | 56.80 | 55.20 | 56.00 | 53.78 | 76,000 |
04 Mar 2024 | 57.00 | 57.00 | 55.50 | 56.00 | 53.78 | 200,000 |
01 Mar 2024 | 57.40 | 57.60 | 56.10 | 56.50 | 54.26 | 206,000 |
29 Feb 2024 | 58.20 | 58.50 | 55.50 | 57.30 | 55.03 | 422,000 |
27 Feb 2024 | 60.70 | 60.70 | 57.20 | 57.80 | 55.51 | 550,000 |
26 Feb 2024 | 61.10 | 66.00 | 58.00 | 60.90 | 58.49 | 1,208,000 |
23 Feb 2024 | 59.00 | 60.60 | 57.30 | 60.60 | 58.20 | 839,000 |
22 Feb 2024 | 50.40 | 55.10 | 50.40 | 55.10 | 52.92 | 726,000 |
21 Feb 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 48.12 | 55,000 |
20 Feb 2024 | 50.00 | 51.00 | 49.95 | 50.60 | 48.60 | 87,000 |
19 Feb 2024 | 49.75 | 50.40 | 49.50 | 49.95 | 47.97 | 35,000 |
16 Feb 2024 | 49.20 | 50.00 | 49.20 | 49.75 | 47.78 | 42,000 |
15 Feb 2024 | 49.50 | 49.60 | 49.00 | 49.25 | 47.30 | 26,000 |
05 Feb 2024 | 49.00 | 49.00 | 48.80 | 49.00 | 47.06 | 27,000 |
02 Feb 2024 | 49.05 | 49.40 | 48.80 | 49.40 | 47.45 | 43,000 |
01 Feb 2024 | 49.20 | 49.40 | 49.20 | 49.25 | 47.30 | 12,000 |
31 Jan 2024 | 49.40 | 49.75 | 49.10 | 49.20 | 47.25 | 22,000 |
30 Jan 2024 | 49.70 | 49.85 | 49.55 | 49.80 | 47.83 | 33,000 |
29 Jan 2024 | 49.80 | 49.80 | 48.95 | 49.50 | 47.54 | 32,000 |
26 Jan 2024 | 49.00 | 49.00 | 48.95 | 48.95 | 47.01 | 10,000 |
25 Jan 2024 | 49.30 | 49.70 | 49.00 | 49.00 | 47.06 | 35,000 |
24 Jan 2024 | 49.00 | 49.70 | 49.00 | 49.20 | 47.25 | 23,000 |
23 Jan 2024 | 49.10 | 49.10 | 48.95 | 49.00 | 47.06 | 15,000 |
22 Jan 2024 | 48.90 | 49.00 | 48.85 | 49.00 | 47.06 | 22,000 |
19 Jan 2024 | 49.05 | 49.15 | 48.85 | 48.85 | 46.92 | 19,000 |
18 Jan 2024 | 49.40 | 49.40 | 48.85 | 49.05 | 47.11 | 14,000 |
17 Jan 2024 | 49.40 | 49.40 | 48.80 | 48.80 | 46.87 | 48,000 |
16 Jan 2024 | 49.60 | 49.60 | 49.00 | 49.15 | 47.21 | 91,000 |
15 Jan 2024 | 50.10 | 50.40 | 49.40 | 49.75 | 47.78 | 32,000 |
12 Jan 2024 | 50.20 | 50.20 | 49.60 | 49.90 | 47.93 | 33,000 |
11 Jan 2024 | 50.20 | 50.90 | 49.85 | 50.10 | 48.12 | 31,000 |
10 Jan 2024 | 49.80 | 50.10 | 49.80 | 49.80 | 47.83 | 31,000 |
09 Jan 2024 | 51.50 | 51.50 | 49.80 | 49.90 | 47.93 | 76,000 |
08 Jan 2024 | 51.00 | 51.80 | 50.50 | 51.00 | 48.98 | 133,000 |
05 Jan 2024 | 52.90 | 53.00 | 50.40 | 50.80 | 48.79 | 213,000 |
04 Jan 2024 | 49.25 | 49.55 | 48.95 | 49.00 | 47.06 | 53,000 |
03 Jan 2024 | 49.50 | 49.90 | 49.20 | 49.25 | 47.30 | 29,000 |
02 Jan 2024 | 49.55 | 49.75 | 49.40 | 49.70 | 47.73 | 10,000 |
29 Dec 2023 | 50.00 | 50.00 | 49.20 | 49.55 | 47.59 | 67,000 |
28 Dec 2023 | 50.90 | 50.90 | 49.80 | 50.00 | 48.02 | 37,000 |
27 Dec 2023 | 50.10 | 50.70 | 49.95 | 50.10 | 48.12 | 29,000 |
26 Dec 2023 | 50.00 | 50.20 | 49.75 | 49.75 | 47.78 | 19,000 |
25 Dec 2023 | 51.00 | 51.00 | 49.80 | 49.80 | 47.83 | 26,000 |
22 Dec 2023 | 52.00 | 52.00 | 50.50 | 50.60 | 48.60 | 81,000 |
21 Dec 2023 | 49.80 | 50.90 | 49.80 | 50.70 | 48.69 | 77,000 |
20 Dec 2023 | 49.35 | 50.30 | 49.35 | 49.80 | 47.83 | 26,000 |
19 Dec 2023 | 49.90 | 50.00 | 49.10 | 49.65 | 47.69 | 59,000 |
18 Dec 2023 | 49.15 | 51.80 | 49.15 | 50.60 | 48.60 | 172,000 |
15 Dec 2023 | 49.50 | 49.85 | 48.80 | 49.00 | 47.06 | 35,000 |
14 Dec 2023 | 49.65 | 49.65 | 48.85 | 49.00 | 47.06 | 31,000 |
13 Dec 2023 | 49.30 | 49.30 | 48.95 | 48.95 | 47.01 | 35,000 |
12 Dec 2023 | 49.50 | 50.50 | 49.20 | 49.20 | 47.25 | 37,000 |
11 Dec 2023 | 50.30 | 50.90 | 49.60 | 49.60 | 47.64 | 38,000 |
08 Dec 2023 | 51.00 | 51.00 | 50.20 | 50.20 | 48.21 | 32,000 |
07 Dec 2023 | 50.90 | 51.20 | 50.40 | 50.50 | 48.50 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |