Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 50.71 | 50.73 | 50.31 | 50.37 | 50.37 | 250,581 |
29 Apr 2024 | 50.82 | 50.84 | 50.63 | 50.63 | 50.63 | 112,640 |
26 Apr 2024 | 50.32 | 50.67 | 50.28 | 50.58 | 50.58 | 241,863 |
25 Apr 2024 | 50.27 | 50.31 | 49.72 | 49.97 | 49.97 | 276,000 |
24 Apr 2024 | 50.67 | 50.68 | 50.27 | 50.33 | 50.33 | 54,529 |
23 Apr 2024 | 50.31 | 50.56 | 50.18 | 50.54 | 50.54 | 70,228 |
22 Apr 2024 | 49.93 | 50.02 | 49.69 | 49.96 | 49.96 | 75,438 |
19 Apr 2024 | 49.26 | 49.61 | 49.17 | 49.55 | 49.55 | 187,378 |
18 Apr 2024 | 49.56 | 49.65 | 49.34 | 49.60 | 49.60 | 83,193 |
17 Apr 2024 | 49.47 | 49.85 | 49.42 | 49.43 | 49.43 | 174,948 |
16 Apr 2024 | 49.60 | 49.69 | 49.28 | 49.42 | 49.42 | 225,194 |
15 Apr 2024 | 50.28 | 50.56 | 50.12 | 50.18 | 50.18 | 85,883 |
12 Apr 2024 | 50.50 | 50.64 | 50.03 | 50.15 | 50.15 | 109,146 |
11 Apr 2024 | 50.23 | 50.32 | 49.78 | 50.03 | 50.03 | 169,204 |
10 Apr 2024 | 50.42 | 50.53 | 49.85 | 50.20 | 50.20 | 206,917 |
09 Apr 2024 | 50.39 | 50.47 | 50.08 | 50.13 | 50.13 | 64,382 |
08 Apr 2024 | 50.20 | 50.53 | 50.16 | 50.46 | 50.46 | 68,200 |
05 Apr 2024 | 50.09 | 50.19 | 49.89 | 50.17 | 50.17 | 150,905 |
04 Apr 2024 | 50.60 | 50.72 | 50.51 | 50.62 | 50.62 | 57,732 |
03 Apr 2024 | 50.40 | 50.58 | 50.30 | 50.54 | 50.54 | 91,907 |
02 Apr 2024 | 51.03 | 51.11 | 50.38 | 50.38 | 50.38 | 165,526 |
28 Mar 2024 | 50.79 | 50.89 | 50.73 | 50.83 | 50.83 | 98,562 |
27 Mar 2024 | 50.66 | 50.74 | 50.54 | 50.68 | 50.68 | 158,628 |
26 Mar 2024 | 50.42 | 50.67 | 50.40 | 50.59 | 50.59 | 742,425 |
25 Mar 2024 | 50.51 | 50.57 | 50.29 | 50.53 | 50.53 | 130,542 |
22 Mar 2024 | 50.40 | 50.56 | 50.35 | 50.49 | 50.49 | 56,697 |
21 Mar 2024 | 50.46 | 50.51 | 50.19 | 50.48 | 50.48 | 106,712 |
20 Mar 2024 | 49.88 | 50.04 | 49.78 | 49.97 | 49.97 | 84,941 |
19 Mar 2024 | 49.81 | 50.01 | 49.75 | 49.97 | 49.97 | 146,062 |
18 Mar 2024 | 50.01 | 50.03 | 49.79 | 49.85 | 49.85 | 152,839 |
15 Mar 2024 | 50.12 | 50.29 | 49.90 | 49.90 | 49.90 | 140,098 |
15 Mar 2024 | 0.130481 Dividend | |||||
14 Mar 2024 | 50.42 | 50.49 | 50.10 | 50.20 | 50.07 | 245,274 |
13 Mar 2024 | 50.18 | 50.39 | 50.15 | 50.30 | 50.17 | 90,938 |
12 Mar 2024 | 49.96 | 50.24 | 49.75 | 50.18 | 50.05 | 150,386 |
11 Mar 2024 | 49.63 | 49.74 | 49.53 | 49.71 | 49.58 | 126,396 |
08 Mar 2024 | 49.89 | 50.00 | 49.81 | 49.85 | 49.72 | 251,220 |
07 Mar 2024 | 49.22 | 49.90 | 49.15 | 49.88 | 49.76 | 260,685 |
06 Mar 2024 | 49.06 | 49.36 | 49.06 | 49.32 | 49.19 | 99,984 |
05 Mar 2024 | 49.15 | 49.21 | 49.00 | 49.12 | 48.99 | 117,744 |
04 Mar 2024 | 49.27 | 49.29 | 49.08 | 49.22 | 49.09 | 162,024 |
01 Mar 2024 | 49.15 | 49.26 | 48.98 | 49.22 | 49.10 | 244,810 |
29 Feb 2024 | 49.03 | 49.12 | 48.90 | 48.90 | 48.77 | 306,256 |
28 Feb 2024 | 49.03 | 49.06 | 48.87 | 48.90 | 48.78 | 105,325 |
27 Feb 2024 | 49.04 | 49.12 | 48.90 | 49.08 | 48.95 | 130,798 |
26 Feb 2024 | 49.07 | 49.13 | 48.96 | 48.97 | 48.85 | 178,457 |
23 Feb 2024 | 49.09 | 49.24 | 48.99 | 49.15 | 49.03 | 432,318 |
22 Feb 2024 | 49.04 | 49.09 | 48.79 | 48.99 | 48.87 | 254,155 |
21 Feb 2024 | 48.60 | 48.61 | 48.46 | 48.54 | 48.42 | 138,742 |
20 Feb 2024 | 48.65 | 48.74 | 48.54 | 48.63 | 48.50 | 112,707 |
19 Feb 2024 | 48.58 | 48.72 | 48.51 | 48.71 | 48.58 | 112,701 |
16 Feb 2024 | 48.52 | 48.65 | 48.49 | 48.64 | 48.51 | 109,211 |
15 Feb 2024 | 48.25 | 48.34 | 48.19 | 48.31 | 48.18 | 149,081 |
14 Feb 2024 | 47.79 | 48.00 | 47.79 | 47.99 | 47.87 | 63,551 |
13 Feb 2024 | 48.15 | 48.15 | 47.60 | 47.74 | 47.62 | 122,487 |
12 Feb 2024 | 48.10 | 48.22 | 48.02 | 48.22 | 48.09 | 302,217 |
09 Feb 2024 | 47.96 | 48.04 | 47.79 | 47.92 | 47.80 | 103,173 |
08 Feb 2024 | 48.06 | 48.16 | 47.93 | 47.97 | 47.84 | 174,383 |
07 Feb 2024 | 48.16 | 48.16 | 47.96 | 47.99 | 47.87 | 134,206 |
06 Feb 2024 | 48.09 | 48.17 | 47.81 | 48.14 | 48.01 | 300,017 |
05 Feb 2024 | 47.90 | 47.99 | 47.71 | 47.83 | 47.70 | 126,095 |
02 Feb 2024 | 48.08 | 48.18 | 47.79 | 47.83 | 47.71 | 206,260 |
01 Feb 2024 | 47.90 | 48.04 | 47.72 | 47.81 | 47.69 | 902,228 |
31 Jan 2024 | 48.08 | 48.19 | 47.99 | 48.03 | 47.90 | 171,294 |
30 Jan 2024 | 48.00 | 48.13 | 47.95 | 48.03 | 47.91 | 116,455 |
29 Jan 2024 | 47.81 | 47.94 | 47.79 | 47.92 | 47.80 | 99,492 |
26 Jan 2024 | 47.51 | 47.90 | 47.49 | 47.84 | 47.72 | 306,815 |
25 Jan 2024 | 47.13 | 47.34 | 46.97 | 47.32 | 47.20 | 181,641 |
24 Jan 2024 | 46.99 | 47.21 | 46.95 | 47.21 | 47.08 | 75,364 |
23 Jan 2024 | 46.88 | 46.88 | 46.59 | 46.63 | 46.50 | 359,397 |
22 Jan 2024 | 46.71 | 46.81 | 46.56 | 46.76 | 46.64 | 154,178 |
19 Jan 2024 | 46.74 | 46.74 | 46.30 | 46.36 | 46.24 | 60,666 |
18 Jan 2024 | 46.31 | 46.53 | 46.20 | 46.49 | 46.37 | 77,294 |
17 Jan 2024 | 46.20 | 46.27 | 45.94 | 46.23 | 46.11 | 146,677 |
16 Jan 2024 | 46.47 | 46.77 | 46.47 | 46.73 | 46.61 | 384,558 |
15 Jan 2024 | 47.17 | 47.21 | 46.81 | 46.85 | 46.73 | 161,164 |
12 Jan 2024 | 46.99 | 47.25 | 46.90 | 47.09 | 46.97 | 196,010 |
11 Jan 2024 | 47.32 | 47.42 | 46.65 | 46.65 | 46.53 | 296,572 |
10 Jan 2024 | 47.03 | 47.20 | 46.99 | 47.06 | 46.93 | 101,764 |
09 Jan 2024 | 47.28 | 47.28 | 46.99 | 47.13 | 47.01 | 358,964 |
08 Jan 2024 | 47.04 | 47.24 | 46.72 | 47.24 | 47.12 | 170,414 |
05 Jan 2024 | 46.90 | 47.17 | 46.67 | 47.08 | 46.95 | 285,480 |
04 Jan 2024 | 47.05 | 47.22 | 46.85 | 47.21 | 47.09 | 257,250 |
03 Jan 2024 | 47.32 | 47.38 | 46.71 | 46.85 | 46.73 | 267,929 |
02 Jan 2024 | 47.60 | 47.69 | 47.03 | 47.29 | 47.17 | 177,862 |
29 Dec 2023 | 47.31 | 47.38 | 47.29 | 47.33 | 47.20 | 159,436 |
28 Dec 2023 | 47.43 | 47.46 | 47.18 | 47.22 | 47.10 | 76,742 |
27 Dec 2023 | 47.22 | 47.47 | 47.19 | 47.31 | 47.19 | 124,830 |
22 Dec 2023 | 47.01 | 47.25 | 47.01 | 47.22 | 47.10 | 145,915 |
21 Dec 2023 | 47.03 | 47.15 | 46.94 | 47.14 | 47.02 | 162,174 |
20 Dec 2023 | 47.26 | 47.31 | 47.04 | 47.26 | 47.13 | 107,882 |
19 Dec 2023 | 47.01 | 47.16 | 46.99 | 47.13 | 47.01 | 231,345 |
18 Dec 2023 | 46.96 | 47.12 | 46.88 | 46.96 | 46.83 | 221,568 |
15 Dec 2023 | 47.29 | 47.35 | 47.01 | 47.13 | 47.01 | 191,254 |
15 Dec 2023 | 0.169647 Dividend | |||||
14 Dec 2023 | 47.47 | 47.66 | 47.03 | 47.26 | 46.97 | 452,887 |
13 Dec 2023 | 46.90 | 47.06 | 46.84 | 46.85 | 46.57 | 193,737 |
12 Dec 2023 | 47.01 | 47.12 | 46.84 | 46.90 | 46.61 | 206,056 |
11 Dec 2023 | 46.85 | 47.05 | 46.74 | 46.98 | 46.69 | 240,414 |
08 Dec 2023 | 46.58 | 46.95 | 46.53 | 46.88 | 46.59 | 364,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |