Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 50.24 | 50.35 | 50.05 | 50.35 | 50.35 | 7,815 |
25 Apr 2024 | 49.96 | 50.08 | 49.65 | 50.08 | 50.08 | 7,839 |
24 Apr 2024 | 50.23 | 50.23 | 49.93 | 50.00 | 50.00 | 9,010 |
23 Apr 2024 | 50.28 | 50.57 | 50.27 | 50.57 | 50.57 | 8,312 |
22 Apr 2024 | 49.91 | 50.22 | 49.85 | 50.22 | 50.22 | 7,139 |
19 Apr 2024 | 50.03 | 50.16 | 49.81 | 50.02 | 50.02 | 3,436 |
18 Apr 2024 | 49.93 | 50.72 | 49.93 | 50.25 | 50.25 | 8,984 |
17 Apr 2024 | 50.11 | 50.19 | 49.76 | 50.03 | 50.03 | 10,355 |
16 Apr 2024 | 49.25 | 49.25 | 48.74 | 48.96 | 48.96 | 15,899 |
15 Apr 2024 | 50.44 | 50.44 | 49.84 | 49.94 | 49.94 | 6,447 |
12 Apr 2024 | 51.01 | 51.01 | 50.49 | 50.54 | 50.54 | 3,117 |
11 Apr 2024 | 50.48 | 50.95 | 50.46 | 50.88 | 50.88 | 6,004 |
10 Apr 2024 | 51.35 | 51.52 | 50.36 | 51.26 | 51.26 | 7,288 |
09 Apr 2024 | 53.33 | 53.63 | 53.33 | 53.49 | 53.49 | 2,943 |
08 Apr 2024 | 54.28 | 54.48 | 54.28 | 54.46 | 54.46 | 12,964 |
05 Apr 2024 | 54.23 | 54.58 | 54.23 | 54.51 | 54.51 | 8,756 |
04 Apr 2024 | 54.55 | 55.00 | 54.25 | 54.98 | 54.98 | 6,134 |
03 Apr 2024 | 52.68 | 53.03 | 52.68 | 52.96 | 52.96 | 11,062 |
02 Apr 2024 | 53.01 | 53.01 | 52.35 | 52.55 | 52.55 | 6,345 |
01 Apr 2024 | 51.82 | 51.99 | 51.49 | 51.93 | 51.93 | 10,611 |
28 Mar 2024 | 51.90 | 52.16 | 51.68 | 52.12 | 52.12 | 1,163 |
27 Mar 2024 | 51.65 | 51.88 | 51.65 | 51.88 | 51.88 | 1,832 |
26 Mar 2024 | 52.33 | 52.33 | 51.99 | 51.99 | 51.99 | 4,457 |
25 Mar 2024 | 53.72 | 54.81 | 52.76 | 52.76 | 52.76 | 11,419 |
22 Mar 2024 | 53.58 | 53.58 | 52.46 | 52.46 | 52.46 | 12,366 |
21 Mar 2024 | 54.15 | 54.15 | 53.11 | 53.19 | 53.19 | 918 |
20 Mar 2024 | 51.98 | 52.34 | 51.61 | 52.34 | 52.34 | 2,805 |
19 Mar 2024 | 51.11 | 51.30 | 51.11 | 51.30 | 51.30 | 2,489 |
18 Mar 2024 | 50.57 | 50.57 | 50.29 | 50.39 | 50.39 | 2,935 |
15 Mar 2024 | 49.94 | 50.07 | 49.83 | 49.95 | 49.95 | 4,654 |
14 Mar 2024 | 50.08 | 50.08 | 49.77 | 49.79 | 49.79 | 3,305 |
13 Mar 2024 | 50.74 | 50.76 | 50.44 | 50.76 | 50.76 | 1,302 |
12 Mar 2024 | 49.94 | 50.15 | 49.94 | 50.15 | 50.15 | 7,190 |
11 Mar 2024 | 49.25 | 49.34 | 49.12 | 49.25 | 49.25 | 5,188 |
08 Mar 2024 | 50.78 | 50.78 | 50.15 | 50.19 | 50.19 | 3,333 |
07 Mar 2024 | 50.89 | 50.89 | 50.72 | 50.86 | 50.86 | 3,980 |
06 Mar 2024 | 50.29 | 50.36 | 50.13 | 50.30 | 50.30 | 1,873 |
05 Mar 2024 | 48.64 | 48.71 | 48.42 | 48.52 | 48.52 | 4,625 |
04 Mar 2024 | 48.47 | 48.47 | 48.04 | 48.04 | 48.04 | 24,862 |
01 Mar 2024 | 50.32 | 50.32 | 47.78 | 48.65 | 48.65 | 109,077 |
01 Mar 2024 | 2.34252 Dividend | |||||
29 Feb 2024 | 51.42 | 51.42 | 50.50 | 50.97 | 48.63 | 123,663 |
28 Feb 2024 | 50.91 | 51.03 | 50.44 | 50.44 | 48.12 | 107,395 |
27 Feb 2024 | 50.91 | 50.91 | 50.64 | 50.72 | 48.39 | 6,765 |
26 Feb 2024 | 50.74 | 50.74 | 50.39 | 50.59 | 48.26 | 6,705 |
23 Feb 2024 | 50.80 | 50.80 | 50.50 | 50.58 | 48.26 | 2,199 |
22 Feb 2024 | 51.09 | 51.09 | 49.91 | 49.94 | 47.64 | 1,789 |
21 Feb 2024 | 49.27 | 49.27 | 48.98 | 49.05 | 46.80 | 3,143 |
20 Feb 2024 | 49.73 | 49.73 | 49.19 | 49.42 | 47.15 | 2,368 |
16 Feb 2024 | 49.10 | 49.24 | 49.04 | 49.04 | 46.79 | 1,162 |
15 Feb 2024 | 48.72 | 48.96 | 48.59 | 48.96 | 46.71 | 2,094 |
14 Feb 2024 | 47.53 | 47.70 | 47.53 | 47.70 | 45.51 | 2,148 |
13 Feb 2024 | 47.17 | 47.26 | 46.83 | 46.99 | 44.83 | 2,131 |
12 Feb 2024 | 47.83 | 48.00 | 47.83 | 47.95 | 45.75 | 2,720 |
09 Feb 2024 | 47.20 | 47.75 | 47.20 | 47.71 | 45.51 | 2,016 |
08 Feb 2024 | 47.33 | 47.33 | 47.24 | 47.31 | 45.14 | 1,292 |
07 Feb 2024 | 47.72 | 47.72 | 47.62 | 47.65 | 45.46 | 1,025 |
06 Feb 2024 | 48.11 | 48.15 | 47.99 | 48.15 | 45.93 | 1,357 |
05 Feb 2024 | 47.05 | 47.35 | 47.02 | 47.19 | 45.02 | 11,769 |
02 Feb 2024 | 47.44 | 47.58 | 47.43 | 47.58 | 45.39 | 1,862 |
01 Feb 2024 | 47.96 | 48.10 | 47.96 | 48.05 | 45.84 | 1,846 |
31 Jan 2024 | 47.78 | 47.83 | 47.18 | 47.18 | 45.01 | 2,471 |
30 Jan 2024 | 47.43 | 48.24 | 47.43 | 47.85 | 45.65 | 1,207 |
29 Jan 2024 | 47.67 | 47.97 | 47.63 | 47.97 | 45.77 | 2,829 |
26 Jan 2024 | 47.06 | 47.37 | 47.02 | 47.13 | 44.96 | 982 |
25 Jan 2024 | 47.17 | 47.25 | 47.07 | 47.13 | 44.96 | 2,457 |
24 Jan 2024 | 46.79 | 46.79 | 46.51 | 46.51 | 44.37 | 7,887 |
23 Jan 2024 | 46.24 | 46.32 | 46.13 | 46.32 | 44.19 | 2,309 |
22 Jan 2024 | 46.76 | 46.76 | 46.20 | 46.20 | 44.08 | 3,554 |
19 Jan 2024 | 45.49 | 45.94 | 45.49 | 45.83 | 43.72 | 2,163 |
18 Jan 2024 | 46.15 | 46.41 | 46.07 | 46.41 | 44.28 | 5,324 |
17 Jan 2024 | 46.62 | 46.90 | 46.62 | 46.90 | 44.74 | 2,214 |
16 Jan 2024 | 47.86 | 47.95 | 47.39 | 47.43 | 45.25 | 2,762 |
12 Jan 2024 | 48.08 | 48.08 | 47.40 | 47.44 | 45.26 | 7,893 |
11 Jan 2024 | 47.64 | 48.00 | 47.37 | 48.00 | 45.79 | 2,000 |
10 Jan 2024 | 47.69 | 48.62 | 47.69 | 48.62 | 46.39 | 1,970 |
09 Jan 2024 | 47.04 | 50.69 | 47.04 | 48.86 | 46.61 | 2,614 |
08 Jan 2024 | 49.25 | 49.39 | 49.07 | 49.23 | 46.97 | 2,408 |
05 Jan 2024 | 49.37 | 49.37 | 48.82 | 49.12 | 46.86 | 2,506 |
04 Jan 2024 | 49.28 | 49.29 | 49.01 | 49.12 | 46.86 | 2,767 |
03 Jan 2024 | 48.53 | 48.63 | 48.53 | 48.63 | 46.40 | 1,378 |
02 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 46.81 | 792 |
29 Dec 2023 | 49.05 | 49.13 | 49.05 | 49.10 | 46.84 | 1,199 |
28 Dec 2023 | 49.37 | 49.52 | 49.37 | 49.52 | 47.24 | 958 |
27 Dec 2023 | 49.58 | 49.58 | 48.79 | 49.23 | 46.97 | 18,975 |
26 Dec 2023 | 48.99 | 49.26 | 48.99 | 49.26 | 47.00 | 670 |
22 Dec 2023 | 49.38 | 49.38 | 48.93 | 49.15 | 46.89 | 1,782 |
21 Dec 2023 | 48.85 | 49.09 | 48.74 | 49.09 | 46.83 | 1,387 |
20 Dec 2023 | 48.49 | 48.49 | 47.92 | 47.92 | 45.72 | 2,229 |
19 Dec 2023 | 48.26 | 48.32 | 48.13 | 48.13 | 45.92 | 1,546 |
18 Dec 2023 | 47.61 | 47.65 | 47.54 | 47.54 | 45.36 | 7,475 |
15 Dec 2023 | 47.46 | 47.52 | 47.13 | 47.13 | 44.96 | 3,153 |
14 Dec 2023 | 47.60 | 47.67 | 47.50 | 47.67 | 45.48 | 2,034 |
13 Dec 2023 | 46.06 | 46.85 | 46.06 | 46.85 | 44.70 | 1,407 |
12 Dec 2023 | 45.51 | 45.51 | 45.37 | 45.40 | 43.31 | 1,817 |
11 Dec 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 43.63 | 924 |
08 Dec 2023 | 46.52 | 46.52 | 45.38 | 45.46 | 43.37 | 7,065 |
07 Dec 2023 | 46.90 | 46.90 | 45.65 | 46.90 | 44.74 | 1,811 |
06 Dec 2023 | 47.28 | 47.28 | 45.07 | 45.07 | 43.00 | 1,962 |
05 Dec 2023 | 46.22 | 46.22 | 44.92 | 45.58 | 43.48 | 1,705 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |