Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.48 | 48.55 | 47.84 | 48.45 | 48.45 | 869,739 |
02 May 2024 | 48.40 | 48.70 | 48.13 | 48.42 | 48.42 | 848,700 |
01 May 2024 | 48.80 | 48.96 | 47.85 | 48.12 | 48.12 | 2,681,200 |
30 Apr 2024 | 50.18 | 50.24 | 48.85 | 48.87 | 48.87 | 657,200 |
29 Apr 2024 | 49.94 | 50.48 | 49.92 | 50.36 | 50.36 | 426,000 |
26 Apr 2024 | 50.03 | 50.20 | 49.52 | 50.02 | 50.02 | 422,000 |
25 Apr 2024 | 50.12 | 50.59 | 49.72 | 50.45 | 50.45 | 468,000 |
24 Apr 2024 | 49.91 | 50.25 | 49.65 | 50.19 | 50.19 | 429,600 |
23 Apr 2024 | 49.72 | 50.19 | 49.45 | 50.18 | 50.18 | 419,100 |
22 Apr 2024 | 49.39 | 50.25 | 48.95 | 49.88 | 49.88 | 573,400 |
19 Apr 2024 | 49.10 | 49.92 | 49.05 | 49.58 | 49.58 | 786,900 |
18 Apr 2024 | 49.29 | 49.46 | 48.86 | 49.06 | 49.06 | 568,600 |
17 Apr 2024 | 49.26 | 49.68 | 48.83 | 49.16 | 49.16 | 791,000 |
16 Apr 2024 | 49.63 | 49.80 | 48.93 | 49.28 | 49.28 | 631,900 |
15 Apr 2024 | 50.47 | 50.68 | 49.65 | 49.72 | 49.72 | 610,100 |
12 Apr 2024 | 51.39 | 51.70 | 50.01 | 50.23 | 50.23 | 607,000 |
11 Apr 2024 | 51.24 | 51.30 | 50.35 | 51.02 | 51.02 | 548,500 |
10 Apr 2024 | 50.77 | 51.26 | 50.59 | 51.11 | 51.11 | 652,600 |
09 Apr 2024 | 51.06 | 51.25 | 50.58 | 50.97 | 50.97 | 481,800 |
08 Apr 2024 | 51.21 | 51.36 | 50.81 | 50.89 | 50.89 | 395,100 |
05 Apr 2024 | 50.77 | 51.38 | 50.55 | 51.17 | 51.17 | 676,700 |
04 Apr 2024 | 50.77 | 50.99 | 50.49 | 50.69 | 50.69 | 488,700 |
03 Apr 2024 | 50.46 | 50.76 | 50.37 | 50.71 | 50.71 | 645,400 |
02 Apr 2024 | 49.92 | 50.36 | 49.67 | 50.36 | 50.36 | 613,800 |
01 Apr 2024 | 49.49 | 49.84 | 49.06 | 49.71 | 49.71 | 461,100 |
28 Mar 2024 | 49.09 | 49.45 | 48.92 | 49.40 | 49.40 | 293,300 |
27 Mar 2024 | 48.25 | 48.90 | 48.15 | 48.90 | 48.90 | 376,300 |
26 Mar 2024 | 48.76 | 48.88 | 48.27 | 48.33 | 48.33 | 349,900 |
25 Mar 2024 | 48.43 | 49.05 | 48.43 | 48.71 | 48.71 | 309,600 |
22 Mar 2024 | 48.38 | 48.51 | 48.18 | 48.27 | 48.27 | 234,000 |
21 Mar 2024 | 48.21 | 48.49 | 48.09 | 48.38 | 48.38 | 293,900 |
21 Mar 2024 | 0.296 Dividend | |||||
20 Mar 2024 | 48.18 | 48.60 | 48.09 | 48.43 | 48.13 | 356,400 |
19 Mar 2024 | 47.87 | 48.46 | 47.87 | 48.42 | 48.12 | 310,600 |
18 Mar 2024 | 47.91 | 48.07 | 47.55 | 47.91 | 47.62 | 234,100 |
15 Mar 2024 | 47.46 | 48.06 | 47.46 | 47.73 | 47.44 | 508,300 |
14 Mar 2024 | 47.36 | 47.61 | 47.18 | 47.61 | 47.32 | 512,400 |
13 Mar 2024 | 46.89 | 47.44 | 46.89 | 47.19 | 46.90 | 354,400 |
12 Mar 2024 | 46.57 | 46.69 | 46.28 | 46.49 | 46.21 | 362,900 |
11 Mar 2024 | 46.06 | 46.62 | 45.85 | 46.61 | 46.33 | 355,000 |
08 Mar 2024 | 45.98 | 46.19 | 45.88 | 46.16 | 45.88 | 300,800 |
07 Mar 2024 | 45.66 | 46.22 | 45.64 | 45.99 | 45.71 | 365,900 |
06 Mar 2024 | 45.85 | 46.05 | 45.50 | 45.59 | 45.31 | 716,400 |
05 Mar 2024 | 45.07 | 45.76 | 45.00 | 45.45 | 45.17 | 494,400 |
04 Mar 2024 | 45.63 | 45.75 | 45.10 | 45.15 | 44.87 | 485,300 |
01 Mar 2024 | 45.37 | 45.84 | 45.37 | 45.62 | 45.34 | 411,500 |
29 Feb 2024 | 45.01 | 45.23 | 44.87 | 45.06 | 44.78 | 435,400 |
28 Feb 2024 | 44.97 | 45.33 | 44.66 | 44.83 | 44.56 | 433,800 |
27 Feb 2024 | 45.20 | 45.32 | 44.70 | 44.91 | 44.64 | 627,500 |
26 Feb 2024 | 44.92 | 45.37 | 44.68 | 45.08 | 44.80 | 438,700 |
23 Feb 2024 | 44.82 | 45.07 | 44.53 | 44.94 | 44.67 | 555,000 |
22 Feb 2024 | 44.96 | 45.44 | 44.74 | 45.21 | 44.93 | 585,000 |
21 Feb 2024 | 44.55 | 45.28 | 44.54 | 45.22 | 44.94 | 515,100 |
20 Feb 2024 | 44.82 | 44.85 | 44.33 | 44.40 | 44.13 | 761,400 |
16 Feb 2024 | 44.94 | 45.15 | 44.68 | 44.83 | 44.56 | 553,700 |
15 Feb 2024 | 43.61 | 44.95 | 43.61 | 44.82 | 44.55 | 842,800 |
14 Feb 2024 | 43.88 | 44.05 | 43.36 | 43.62 | 43.35 | 717,800 |
13 Feb 2024 | 44.06 | 44.20 | 43.33 | 43.64 | 43.37 | 690,900 |
12 Feb 2024 | 43.74 | 44.20 | 43.74 | 44.09 | 43.82 | 416,600 |
09 Feb 2024 | 44.24 | 44.44 | 43.53 | 43.57 | 43.30 | 658,300 |
08 Feb 2024 | 43.76 | 44.33 | 43.72 | 44.19 | 43.92 | 943,500 |
07 Feb 2024 | 43.85 | 43.97 | 43.41 | 43.77 | 43.50 | 635,600 |
06 Feb 2024 | 43.57 | 44.00 | 43.41 | 43.63 | 43.36 | 750,500 |
05 Feb 2024 | 43.35 | 43.69 | 42.99 | 43.45 | 43.18 | 852,700 |
02 Feb 2024 | 43.83 | 43.95 | 43.29 | 43.59 | 43.32 | 907,800 |
01 Feb 2024 | 43.93 | 44.12 | 43.28 | 43.64 | 43.37 | 801,000 |
31 Jan 2024 | 44.48 | 44.55 | 43.62 | 43.62 | 43.35 | 822,900 |
30 Jan 2024 | 43.60 | 44.49 | 43.48 | 44.48 | 44.21 | 710,300 |
29 Jan 2024 | 44.06 | 44.09 | 43.60 | 44.08 | 43.81 | 556,000 |
26 Jan 2024 | 43.72 | 44.13 | 43.45 | 44.11 | 43.84 | 456,400 |
25 Jan 2024 | 43.25 | 43.80 | 42.93 | 43.80 | 43.53 | 615,000 |
24 Jan 2024 | 42.55 | 42.96 | 42.37 | 42.92 | 42.66 | 624,300 |
23 Jan 2024 | 42.12 | 42.66 | 42.12 | 42.34 | 42.08 | 303,600 |
22 Jan 2024 | 41.98 | 42.29 | 41.71 | 42.18 | 41.92 | 411,500 |
19 Jan 2024 | 41.93 | 42.04 | 41.72 | 42.04 | 41.78 | 433,500 |
18 Jan 2024 | 41.99 | 42.03 | 41.46 | 41.90 | 41.64 | 647,100 |
17 Jan 2024 | 41.90 | 42.39 | 41.81 | 41.97 | 41.71 | 412,200 |
16 Jan 2024 | 43.25 | 43.34 | 42.32 | 42.34 | 42.08 | 486,800 |
12 Jan 2024 | 43.57 | 43.73 | 43.15 | 43.41 | 43.14 | 769,100 |
11 Jan 2024 | 43.06 | 43.16 | 42.77 | 42.88 | 42.62 | 611,300 |
10 Jan 2024 | 43.34 | 43.34 | 42.67 | 42.84 | 42.58 | 656,000 |
09 Jan 2024 | 44.00 | 44.00 | 43.15 | 43.29 | 43.03 | 689,100 |
08 Jan 2024 | 43.68 | 43.97 | 43.12 | 43.96 | 43.69 | 680,700 |
05 Jan 2024 | 44.74 | 44.77 | 44.22 | 44.45 | 44.18 | 337,300 |
04 Jan 2024 | 45.45 | 45.61 | 44.36 | 44.40 | 44.13 | 435,900 |
03 Jan 2024 | 44.51 | 45.32 | 44.34 | 45.14 | 44.86 | 596,100 |
02 Jan 2024 | 44.41 | 44.97 | 44.35 | 44.57 | 44.30 | 685,000 |
29 Dec 2023 | 44.30 | 44.41 | 44.01 | 44.12 | 43.85 | 291,600 |
28 Dec 2023 | 44.68 | 44.83 | 44.24 | 44.26 | 43.99 | 324,900 |
27 Dec 2023 | 45.08 | 45.24 | 44.72 | 44.88 | 44.61 | 382,300 |
26 Dec 2023 | 45.13 | 45.31 | 44.95 | 45.10 | 44.82 | 317,600 |
22 Dec 2023 | 44.85 | 45.07 | 44.64 | 44.71 | 44.44 | 630,800 |
21 Dec 2023 | 44.46 | 44.59 | 44.14 | 44.56 | 44.29 | 300,100 |
20 Dec 2023 | 44.97 | 45.21 | 44.30 | 44.34 | 44.07 | 500,700 |
20 Dec 2023 | 0.358 Dividend | |||||
19 Dec 2023 | 44.73 | 45.21 | 44.62 | 45.19 | 44.56 | 479,200 |
18 Dec 2023 | 44.89 | 45.26 | 44.60 | 44.63 | 44.01 | 477,500 |
15 Dec 2023 | 44.16 | 44.35 | 43.90 | 44.25 | 43.63 | 639,700 |
14 Dec 2023 | 43.62 | 44.52 | 43.62 | 44.47 | 43.85 | 860,900 |
13 Dec 2023 | 42.54 | 43.15 | 42.36 | 43.14 | 42.54 | 439,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |