Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 51.44 | 51.60 | 51.26 | 51.49 | 51.49 | 12,587 |
25 Apr 2024 | 50.98 | 51.00 | 50.53 | 50.63 | 50.63 | 13,360 |
24 Apr 2024 | 51.29 | 51.37 | 51.16 | 51.13 | 51.13 | 27,595 |
23 Apr 2024 | 50.66 | 51.19 | 50.66 | 51.15 | 51.15 | 8,370 |
22 Apr 2024 | 50.40 | 50.49 | 50.37 | 50.29 | 50.29 | 14,545 |
19 Apr 2024 | 50.39 | 50.69 | 50.36 | 50.42 | 50.42 | 27,877 |
18 Apr 2024 | 50.94 | 51.04 | 50.66 | 50.99 | 50.99 | 22,435 |
17 Apr 2024 | 50.98 | 51.19 | 50.76 | 50.76 | 50.76 | 12,990 |
16 Apr 2024 | 50.98 | 51.24 | 50.98 | 51.09 | 51.09 | 38,173 |
15 Apr 2024 | 52.00 | 52.21 | 51.79 | 51.84 | 51.84 | 41,662 |
12 Apr 2024 | 52.44 | 52.44 | 51.95 | 52.04 | 52.04 | 13,857 |
11 Apr 2024 | 52.12 | 52.15 | 51.90 | 52.04 | 52.04 | 4,637 |
10 Apr 2024 | 52.69 | 52.69 | 51.88 | 52.14 | 52.14 | 24,902 |
09 Apr 2024 | 52.60 | 52.76 | 52.15 | 52.24 | 52.24 | 41,454 |
08 Apr 2024 | 52.61 | 52.69 | 52.52 | 52.63 | 52.63 | 14,371 |
05 Apr 2024 | 52.11 | 52.44 | 52.08 | 52.44 | 52.44 | 15,072 |
04 Apr 2024 | 53.04 | 53.06 | 52.81 | 52.97 | 52.97 | 12,368 |
03 Apr 2024 | 52.53 | 52.79 | 52.46 | 52.79 | 52.79 | 2,114 |
02 Apr 2024 | 53.00 | 53.00 | 52.36 | 52.48 | 52.48 | 24,478 |
28 Mar 2024 | 52.98 | 53.06 | 52.98 | 53.05 | 53.05 | 1,655 |
27 Mar 2024 | 52.74 | 52.79 | 52.66 | 52.71 | 52.71 | 4,585 |
26 Mar 2024 | 52.81 | 52.92 | 52.81 | 52.82 | 52.82 | 22,727 |
25 Mar 2024 | 52.80 | 52.83 | 52.66 | 52.76 | 52.76 | 4,274 |
22 Mar 2024 | 52.92 | 53.00 | 52.81 | 52.81 | 52.81 | 3,756 |
21 Mar 2024 | 53.03 | 53.11 | 52.93 | 53.10 | 53.10 | 10,154 |
20 Mar 2024 | 52.27 | 52.33 | 52.23 | 52.26 | 52.26 | 19,550 |
19 Mar 2024 | 51.97 | 52.12 | 51.83 | 52.12 | 52.12 | 24,312 |
18 Mar 2024 | 51.83 | 52.15 | 51.79 | 52.12 | 52.12 | 8,178 |
15 Mar 2024 | 52.00 | 52.08 | 51.58 | 51.58 | 51.58 | 10,329 |
14 Mar 2024 | 52.28 | 52.33 | 51.91 | 52.00 | 52.00 | 3,892 |
13 Mar 2024 | 52.24 | 52.26 | 52.13 | 52.16 | 52.16 | 4,213 |
12 Mar 2024 | 51.81 | 52.15 | 51.69 | 52.04 | 52.04 | 2,363 |
11 Mar 2024 | 51.68 | 51.69 | 51.42 | 51.58 | 51.58 | 8,017 |
08 Mar 2024 | 52.10 | 52.29 | 52.03 | 52.03 | 52.03 | 15,743 |
07 Mar 2024 | 51.34 | 51.63 | 51.34 | 51.98 | 51.98 | 7,773 |
06 Mar 2024 | 51.34 | 51.62 | 51.34 | 51.67 | 51.67 | 17,167 |
05 Mar 2024 | 51.64 | 51.64 | 51.34 | 51.35 | 51.35 | 22,142 |
04 Mar 2024 | 51.83 | 51.83 | 51.74 | 51.78 | 51.78 | 4,701 |
01 Mar 2024 | 51.45 | 51.59 | 51.27 | 51.62 | 51.62 | 15,766 |
29 Feb 2024 | 51.05 | 51.31 | 51.03 | 51.25 | 51.25 | 4,815 |
28 Feb 2024 | 51.16 | 51.19 | 51.03 | 51.19 | 51.19 | 7,036 |
27 Feb 2024 | 51.15 | 51.18 | 51.12 | 51.10 | 51.10 | 7,405 |
26 Feb 2024 | 51.26 | 51.38 | 51.26 | 51.27 | 51.27 | 4,158 |
23 Feb 2024 | 51.31 | 51.55 | 51.25 | 51.34 | 51.34 | 17,261 |
22 Feb 2024 | 50.72 | 51.02 | 50.72 | 51.07 | 51.07 | 28,381 |
21 Feb 2024 | 50.12 | 50.14 | 50.06 | 50.09 | 50.09 | 3,377 |
20 Feb 2024 | 50.38 | 50.38 | 50.14 | 50.20 | 50.20 | 3,565 |
19 Feb 2024 | 50.51 | 50.51 | 50.50 | 50.51 | 50.51 | 3,645 |
16 Feb 2024 | 50.75 | 50.83 | 50.54 | 50.71 | 50.71 | 3,450 |
15 Feb 2024 | 50.51 | 50.54 | 50.41 | 50.46 | 50.46 | 30,775 |
14 Feb 2024 | 50.03 | 50.17 | 50.03 | 50.13 | 50.13 | 9,128 |
13 Feb 2024 | 50.60 | 50.60 | 49.87 | 50.07 | 50.07 | 3,839 |
12 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.81 | 50.81 | 6,412 |
09 Feb 2024 | 50.44 | 50.49 | 50.41 | 50.49 | 50.49 | 5,065 |
08 Feb 2024 | 50.33 | 50.34 | 50.29 | 50.25 | 50.25 | 5,536 |
07 Feb 2024 | 49.90 | 49.91 | 49.88 | 50.23 | 50.23 | 1,589 |
06 Feb 2024 | 49.86 | 49.87 | 49.78 | 49.86 | 49.86 | 1,001 |
05 Feb 2024 | 49.87 | 49.90 | 49.64 | 49.72 | 49.72 | 6,208 |
02 Feb 2024 | 49.66 | 49.82 | 49.62 | 49.81 | 49.81 | 19,659 |
01 Feb 2024 | 48.96 | 49.04 | 48.94 | 48.97 | 48.97 | 7,451 |
31 Jan 2024 | 49.47 | 49.47 | 49.22 | 49.22 | 49.22 | 9,628 |
30 Jan 2024 | 49.65 | 49.65 | 49.57 | 49.63 | 49.63 | 4,481 |
29 Jan 2024 | 49.28 | 49.31 | 49.24 | 49.28 | 49.28 | 9,718 |
26 Jan 2024 | 49.06 | 49.28 | 49.06 | 49.38 | 49.38 | 16,270 |
25 Jan 2024 | 49.06 | 49.27 | 49.06 | 49.27 | 49.27 | 12,050 |
25 Jan 2024 | 0.3033 Dividend | |||||
24 Jan 2024 | 49.50 | 49.62 | 49.49 | 49.60 | 49.30 | 35,083 |
23 Jan 2024 | 49.19 | 49.24 | 49.07 | 49.07 | 48.77 | 31,226 |
22 Jan 2024 | 49.11 | 49.31 | 49.10 | 49.19 | 48.89 | 9,360 |
19 Jan 2024 | 48.56 | 48.70 | 48.51 | 48.67 | 48.37 | 18,766 |
18 Jan 2024 | 48.04 | 48.24 | 48.03 | 48.25 | 47.96 | 28,967 |
17 Jan 2024 | 48.05 | 48.10 | 47.88 | 48.06 | 47.77 | 42,696 |
16 Jan 2024 | 48.18 | 48.44 | 48.17 | 48.44 | 48.14 | 3,534 |
15 Jan 2024 | 48.38 | 48.47 | 48.37 | 48.40 | 48.10 | 5,967 |
12 Jan 2024 | 48.36 | 48.48 | 48.35 | 48.46 | 48.16 | 9,756 |
11 Jan 2024 | 48.58 | 48.60 | 48.07 | 48.08 | 47.79 | 29,393 |
10 Jan 2024 | 48.18 | 48.25 | 48.17 | 48.25 | 47.95 | 10,268 |
09 Jan 2024 | 48.17 | 48.17 | 47.93 | 48.11 | 47.82 | 9,003 |
08 Jan 2024 | 47.53 | 47.74 | 47.47 | 47.83 | 47.53 | 12,137 |
05 Jan 2024 | 47.48 | 47.81 | 47.29 | 47.69 | 47.40 | 35,752 |
04 Jan 2024 | 47.76 | 47.76 | 47.69 | 47.84 | 47.55 | 16,108 |
03 Jan 2024 | 48.03 | 48.03 | 47.72 | 47.74 | 47.45 | 8,559 |
02 Jan 2024 | 48.38 | 48.44 | 47.95 | 48.07 | 47.77 | 6,664 |
29 Dec 2023 | 48.55 | 48.56 | 48.44 | 48.48 | 48.19 | 305 |
28 Dec 2023 | 48.55 | 48.55 | 48.47 | 48.49 | 48.19 | 4,048 |
27 Dec 2023 | 48.26 | 48.47 | 48.26 | 48.39 | 48.09 | 6,633 |
22 Dec 2023 | 47.97 | 48.30 | 47.97 | 48.08 | 47.78 | 4,445 |
21 Dec 2023 | 47.83 | 47.98 | 47.81 | 47.91 | 47.62 | 24,413 |
20 Dec 2023 | 48.26 | 48.31 | 48.17 | 48.31 | 48.01 | 2,234 |
19 Dec 2023 | 48.05 | 48.21 | 48.05 | 48.21 | 47.91 | 2,042 |
18 Dec 2023 | 47.82 | 47.99 | 47.78 | 47.98 | 47.69 | 7,532 |
15 Dec 2023 | 47.92 | 47.94 | 47.69 | 47.82 | 47.52 | 14,816 |
14 Dec 2023 | 47.76 | 47.93 | 47.72 | 47.78 | 47.49 | 14,891 |
13 Dec 2023 | 47.03 | 47.09 | 46.99 | 47.07 | 46.78 | 10,429 |
12 Dec 2023 | 46.79 | 46.91 | 46.64 | 46.82 | 46.53 | 32,794 |
11 Dec 2023 | 46.56 | 46.69 | 46.52 | 46.63 | 46.34 | 16,230 |
08 Dec 2023 | 46.36 | 46.51 | 46.21 | 46.44 | 46.16 | 22,432 |
07 Dec 2023 | 46.05 | 46.29 | 46.04 | 46.28 | 46.00 | 11,998 |
06 Dec 2023 | 46.36 | 46.40 | 46.21 | 46.21 | 45.92 | 7,849 |
05 Dec 2023 | 46.08 | 46.30 | 46.03 | 46.20 | 45.92 | 11,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |