Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 50.94 | 51.77 | 49.94 | 50.85 | 50.85 | 2,082,923 |
02 May 2024 | 50.69 | 50.85 | 50.26 | 50.85 | 50.85 | 1,983,000 |
01 May 2024 | 49.55 | 50.90 | 49.46 | 50.36 | 50.36 | 1,953,400 |
30 Apr 2024 | 49.55 | 50.10 | 49.13 | 49.80 | 49.80 | 2,294,700 |
29 Apr 2024 | 49.31 | 49.79 | 49.28 | 49.77 | 49.77 | 1,661,600 |
29 Apr 2024 | 0.48 Dividend | |||||
26 Apr 2024 | 50.25 | 50.30 | 49.47 | 49.59 | 49.11 | 1,661,200 |
25 Apr 2024 | 50.26 | 50.53 | 49.70 | 50.23 | 49.74 | 1,312,200 |
24 Apr 2024 | 49.34 | 50.51 | 49.19 | 50.37 | 49.88 | 1,336,200 |
23 Apr 2024 | 49.78 | 50.32 | 49.69 | 49.97 | 49.49 | 1,644,200 |
22 Apr 2024 | 49.58 | 50.16 | 49.24 | 49.89 | 49.41 | 1,457,400 |
19 Apr 2024 | 48.96 | 49.92 | 48.95 | 49.82 | 49.34 | 1,382,500 |
18 Apr 2024 | 48.59 | 48.95 | 48.25 | 48.84 | 48.37 | 1,131,900 |
17 Apr 2024 | 47.78 | 48.53 | 47.62 | 48.42 | 47.95 | 1,673,700 |
16 Apr 2024 | 47.96 | 48.10 | 47.23 | 47.40 | 46.94 | 1,773,800 |
15 Apr 2024 | 48.13 | 48.51 | 47.83 | 48.00 | 47.54 | 1,913,300 |
12 Apr 2024 | 48.53 | 48.70 | 47.76 | 48.00 | 47.54 | 1,581,100 |
11 Apr 2024 | 48.78 | 48.95 | 47.90 | 48.48 | 48.01 | 2,020,100 |
10 Apr 2024 | 49.07 | 49.18 | 48.21 | 48.68 | 48.21 | 2,048,700 |
09 Apr 2024 | 49.68 | 50.00 | 49.54 | 49.99 | 49.51 | 990,400 |
08 Apr 2024 | 48.78 | 49.60 | 48.66 | 49.45 | 48.97 | 1,329,000 |
05 Apr 2024 | 48.97 | 48.97 | 48.41 | 48.85 | 48.38 | 1,820,800 |
04 Apr 2024 | 49.79 | 49.86 | 48.64 | 49.13 | 48.65 | 1,840,200 |
03 Apr 2024 | 49.90 | 50.04 | 49.41 | 49.45 | 48.97 | 1,317,800 |
02 Apr 2024 | 49.68 | 50.34 | 49.68 | 49.97 | 49.49 | 1,259,200 |
01 Apr 2024 | 50.61 | 50.61 | 49.61 | 49.68 | 49.20 | 1,194,200 |
28 Mar 2024 | 49.80 | 50.48 | 49.72 | 50.40 | 49.91 | 2,540,600 |
27 Mar 2024 | 48.38 | 49.79 | 48.37 | 49.77 | 49.29 | 2,252,500 |
26 Mar 2024 | 48.67 | 48.73 | 48.02 | 48.26 | 47.79 | 1,579,700 |
25 Mar 2024 | 48.72 | 48.94 | 48.39 | 48.63 | 48.16 | 975,500 |
22 Mar 2024 | 49.17 | 49.20 | 48.62 | 48.67 | 48.20 | 1,431,500 |
21 Mar 2024 | 48.92 | 49.24 | 48.73 | 48.90 | 48.43 | 2,294,000 |
20 Mar 2024 | 48.83 | 49.29 | 48.54 | 48.80 | 48.33 | 1,666,900 |
19 Mar 2024 | 48.54 | 49.14 | 48.53 | 48.95 | 48.48 | 1,708,700 |
18 Mar 2024 | 48.21 | 49.01 | 48.20 | 48.61 | 48.14 | 1,802,200 |
15 Mar 2024 | 47.98 | 48.65 | 47.98 | 48.39 | 47.92 | 4,205,800 |
14 Mar 2024 | 48.77 | 48.99 | 47.76 | 48.07 | 47.60 | 1,809,500 |
13 Mar 2024 | 48.83 | 49.34 | 48.81 | 48.93 | 48.46 | 1,561,600 |
12 Mar 2024 | 49.41 | 49.50 | 48.45 | 48.77 | 48.30 | 1,895,400 |
11 Mar 2024 | 49.46 | 49.97 | 49.36 | 49.59 | 49.11 | 1,774,700 |
08 Mar 2024 | 49.30 | 49.60 | 48.79 | 49.34 | 48.86 | 1,831,200 |
07 Mar 2024 | 49.43 | 49.55 | 49.05 | 49.06 | 48.59 | 2,119,800 |
06 Mar 2024 | 48.94 | 49.28 | 48.75 | 48.98 | 48.51 | 2,048,400 |
05 Mar 2024 | 48.83 | 49.45 | 48.27 | 48.51 | 48.04 | 2,103,600 |
04 Mar 2024 | 47.50 | 48.59 | 47.44 | 48.54 | 48.07 | 1,656,200 |
01 Mar 2024 | 47.52 | 47.73 | 46.80 | 47.73 | 47.27 | 1,809,200 |
29 Feb 2024 | 47.82 | 48.12 | 47.48 | 47.75 | 47.29 | 2,482,200 |
28 Feb 2024 | 47.62 | 47.79 | 47.36 | 47.56 | 47.10 | 1,469,400 |
27 Feb 2024 | 47.56 | 47.85 | 47.33 | 47.82 | 47.36 | 1,513,500 |
26 Feb 2024 | 48.43 | 48.43 | 47.18 | 47.43 | 46.97 | 1,774,600 |
23 Feb 2024 | 48.48 | 49.02 | 48.40 | 48.70 | 48.23 | 2,025,400 |
22 Feb 2024 | 48.80 | 48.80 | 48.25 | 48.63 | 48.16 | 1,540,800 |
21 Feb 2024 | 48.66 | 49.11 | 48.36 | 49.09 | 48.61 | 1,848,100 |
20 Feb 2024 | 48.25 | 48.74 | 48.08 | 48.25 | 47.78 | 2,444,600 |
16 Feb 2024 | 48.19 | 48.64 | 47.80 | 48.35 | 47.88 | 2,618,000 |
15 Feb 2024 | 47.80 | 48.41 | 47.80 | 48.40 | 47.93 | 2,297,900 |
14 Feb 2024 | 47.39 | 47.76 | 47.22 | 47.63 | 47.17 | 1,915,000 |
13 Feb 2024 | 48.46 | 48.61 | 47.13 | 47.57 | 47.11 | 2,988,700 |
12 Feb 2024 | 48.04 | 48.58 | 47.80 | 48.46 | 47.99 | 1,416,200 |
09 Feb 2024 | 47.39 | 48.00 | 47.33 | 47.93 | 47.47 | 1,507,900 |
08 Feb 2024 | 47.53 | 47.60 | 46.98 | 47.48 | 47.02 | 1,473,100 |
07 Feb 2024 | 48.00 | 48.00 | 47.45 | 47.78 | 47.32 | 1,152,000 |
06 Feb 2024 | 47.58 | 48.02 | 47.38 | 47.76 | 47.30 | 1,491,100 |
05 Feb 2024 | 48.28 | 48.38 | 47.59 | 47.61 | 47.15 | 1,531,400 |
02 Feb 2024 | 49.31 | 49.31 | 48.34 | 48.80 | 48.33 | 1,872,700 |
01 Feb 2024 | 48.46 | 49.87 | 48.10 | 49.84 | 49.36 | 2,546,900 |
31 Jan 2024 | 49.26 | 49.33 | 48.20 | 48.66 | 48.19 | 10,189,600 |
30 Jan 2024 | 48.62 | 49.13 | 48.11 | 48.88 | 48.41 | 1,954,100 |
30 Jan 2024 | 0.48 Dividend | |||||
29 Jan 2024 | 48.89 | 49.33 | 48.64 | 49.19 | 48.24 | 1,868,700 |
26 Jan 2024 | 48.84 | 49.20 | 48.72 | 48.85 | 47.91 | 2,404,600 |
25 Jan 2024 | 48.80 | 48.93 | 48.28 | 48.75 | 47.81 | 2,697,000 |
24 Jan 2024 | 48.99 | 49.33 | 48.01 | 48.14 | 47.21 | 2,116,400 |
23 Jan 2024 | 48.50 | 48.81 | 48.15 | 48.77 | 47.83 | 2,156,500 |
22 Jan 2024 | 48.83 | 49.15 | 48.30 | 48.46 | 47.52 | 1,531,300 |
19 Jan 2024 | 49.17 | 49.27 | 48.68 | 48.87 | 47.92 | 1,619,300 |
18 Jan 2024 | 49.29 | 49.30 | 48.64 | 49.05 | 48.10 | 1,785,400 |
17 Jan 2024 | 49.90 | 50.46 | 49.22 | 49.54 | 48.58 | 1,890,500 |
16 Jan 2024 | 50.32 | 50.77 | 50.07 | 50.28 | 49.31 | 2,374,100 |
12 Jan 2024 | 50.36 | 50.62 | 50.05 | 50.38 | 49.41 | 2,205,900 |
11 Jan 2024 | 51.37 | 51.60 | 49.96 | 50.09 | 49.12 | 2,524,200 |
10 Jan 2024 | 52.21 | 52.27 | 51.76 | 51.91 | 50.91 | 1,270,700 |
09 Jan 2024 | 52.16 | 52.33 | 51.88 | 52.22 | 51.21 | 1,404,900 |
08 Jan 2024 | 52.00 | 52.36 | 51.73 | 52.33 | 51.32 | 1,280,100 |
05 Jan 2024 | 51.91 | 52.33 | 51.61 | 52.03 | 51.02 | 1,174,800 |
04 Jan 2024 | 51.70 | 52.29 | 51.55 | 51.94 | 50.94 | 1,591,700 |
03 Jan 2024 | 51.95 | 52.06 | 51.51 | 51.76 | 50.76 | 1,590,800 |
02 Jan 2024 | 50.70 | 51.93 | 50.70 | 51.88 | 50.88 | 2,106,800 |
29 Dec 2023 | 51.19 | 51.36 | 50.89 | 51.30 | 50.31 | 1,346,800 |
28 Dec 2023 | 50.73 | 51.45 | 50.63 | 51.32 | 50.33 | 1,175,600 |
27 Dec 2023 | 50.87 | 51.05 | 50.65 | 50.84 | 49.86 | 1,244,700 |
26 Dec 2023 | 50.68 | 51.28 | 50.68 | 50.93 | 49.94 | 799,900 |
22 Dec 2023 | 51.00 | 51.53 | 50.73 | 50.94 | 49.95 | 1,468,500 |
21 Dec 2023 | 50.37 | 50.78 | 49.92 | 50.57 | 49.59 | 1,383,000 |
20 Dec 2023 | 51.23 | 51.44 | 50.21 | 50.25 | 49.28 | 1,476,200 |
19 Dec 2023 | 51.14 | 51.29 | 50.61 | 51.24 | 50.25 | 2,605,800 |
18 Dec 2023 | 50.95 | 51.27 | 50.57 | 50.86 | 49.88 | 2,112,900 |
15 Dec 2023 | 51.83 | 51.99 | 50.27 | 50.62 | 49.64 | 4,049,100 |
14 Dec 2023 | 53.59 | 53.85 | 52.12 | 52.19 | 51.18 | 2,401,900 |
13 Dec 2023 | 51.45 | 53.40 | 51.14 | 53.38 | 52.35 | 1,583,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |