Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.87 | 48.07 | 47.60 | 48.07 | 48.07 | 72,718 |
02 May 2024 | 47.55 | 47.79 | 47.35 | 47.65 | 47.65 | 83,300 |
01 May 2024 | 47.69 | 47.69 | 47.15 | 47.24 | 47.24 | 140,700 |
30 Apr 2024 | 48.42 | 48.42 | 47.61 | 47.69 | 47.69 | 84,900 |
29 Apr 2024 | 48.28 | 48.48 | 48.23 | 48.39 | 48.39 | 73,000 |
26 Apr 2024 | 48.03 | 48.33 | 47.89 | 48.33 | 48.33 | 83,200 |
25 Apr 2024 | 47.98 | 48.28 | 47.81 | 48.07 | 48.07 | 94,300 |
24 Apr 2024 | 48.00 | 48.22 | 47.70 | 48.04 | 48.04 | 113,700 |
23 Apr 2024 | 47.84 | 48.15 | 47.82 | 47.97 | 47.97 | 181,000 |
22 Apr 2024 | 47.63 | 48.02 | 47.51 | 47.79 | 47.79 | 118,800 |
19 Apr 2024 | 47.19 | 47.95 | 47.19 | 47.69 | 47.69 | 118,000 |
18 Apr 2024 | 46.64 | 47.26 | 46.64 | 47.10 | 47.10 | 168,900 |
17 Apr 2024 | 46.31 | 46.87 | 46.29 | 46.61 | 46.61 | 322,700 |
16 Apr 2024 | 46.57 | 46.57 | 46.09 | 46.29 | 46.29 | 90,300 |
15 Apr 2024 | 47.30 | 47.38 | 46.49 | 46.56 | 46.56 | 92,300 |
12 Apr 2024 | 47.75 | 48.08 | 47.08 | 47.18 | 47.18 | 89,500 |
11 Apr 2024 | 47.74 | 47.74 | 47.36 | 47.64 | 47.64 | 108,400 |
10 Apr 2024 | 48.00 | 48.06 | 47.68 | 47.68 | 47.68 | 122,400 |
09 Apr 2024 | 48.61 | 48.63 | 48.02 | 48.11 | 48.11 | 63,400 |
08 Apr 2024 | 48.51 | 48.73 | 48.47 | 48.52 | 48.52 | 130,100 |
05 Apr 2024 | 48.72 | 48.80 | 48.37 | 48.57 | 48.57 | 134,100 |
04 Apr 2024 | 49.09 | 49.25 | 48.71 | 48.71 | 48.71 | 89,900 |
03 Apr 2024 | 48.72 | 49.06 | 48.72 | 48.98 | 48.98 | 120,700 |
02 Apr 2024 | 48.43 | 48.61 | 48.32 | 48.59 | 48.59 | 152,900 |
01 Apr 2024 | 48.24 | 48.38 | 47.96 | 48.32 | 48.32 | 119,100 |
28 Mar 2024 | 47.86 | 48.31 | 47.86 | 48.22 | 48.22 | 108,200 |
27 Mar 2024 | 47.73 | 47.90 | 47.73 | 47.80 | 47.80 | 87,600 |
26 Mar 2024 | 47.85 | 47.85 | 47.57 | 47.63 | 47.63 | 77,400 |
25 Mar 2024 | 47.80 | 48.24 | 47.68 | 47.76 | 47.76 | 76,500 |
22 Mar 2024 | 48.26 | 48.26 | 47.85 | 47.88 | 47.88 | 110,400 |
21 Mar 2024 | 48.28 | 48.35 | 48.03 | 48.35 | 48.35 | 153,800 |
20 Mar 2024 | 47.79 | 48.21 | 47.73 | 48.21 | 48.21 | 774,700 |
19 Mar 2024 | 47.52 | 47.83 | 47.52 | 47.83 | 47.83 | 128,700 |
18 Mar 2024 | 47.51 | 47.51 | 47.28 | 47.50 | 47.50 | 77,700 |
15 Mar 2024 | 46.97 | 47.40 | 46.81 | 47.28 | 47.28 | 56,800 |
14 Mar 2024 | 47.64 | 47.66 | 46.88 | 46.93 | 46.93 | 80,800 |
13 Mar 2024 | 47.90 | 47.90 | 47.43 | 47.63 | 47.63 | 58,500 |
12 Mar 2024 | 47.50 | 47.61 | 47.33 | 47.56 | 47.56 | 56,400 |
11 Mar 2024 | 47.29 | 47.47 | 46.93 | 47.41 | 47.41 | 87,500 |
08 Mar 2024 | 47.83 | 47.83 | 47.10 | 47.19 | 47.19 | 257,100 |
07 Mar 2024 | 47.74 | 47.84 | 47.51 | 47.80 | 47.80 | 67,900 |
06 Mar 2024 | 47.48 | 47.90 | 47.47 | 47.69 | 47.69 | 93,500 |
05 Mar 2024 | 46.81 | 47.43 | 46.81 | 47.40 | 47.40 | 120,300 |
04 Mar 2024 | 47.09 | 47.15 | 46.78 | 46.89 | 46.89 | 129,100 |
01 Mar 2024 | 46.54 | 47.09 | 46.54 | 47.02 | 47.02 | 85,000 |
29 Feb 2024 | 46.27 | 46.62 | 46.27 | 46.51 | 46.51 | 45,000 |
28 Feb 2024 | 46.56 | 46.87 | 46.19 | 46.19 | 46.19 | 47,700 |
27 Feb 2024 | 46.64 | 46.88 | 46.51 | 46.56 | 46.56 | 74,500 |
26 Feb 2024 | 46.77 | 46.96 | 46.58 | 46.58 | 46.58 | 112,500 |
23 Feb 2024 | 46.71 | 47.06 | 46.62 | 46.95 | 46.95 | 71,200 |
22 Feb 2024 | 46.65 | 46.96 | 46.53 | 46.78 | 46.78 | 91,200 |
21 Feb 2024 | 46.30 | 46.70 | 46.27 | 46.70 | 46.70 | 72,700 |
20 Feb 2024 | 45.85 | 46.54 | 45.77 | 46.39 | 46.39 | 138,100 |
16 Feb 2024 | 45.55 | 46.13 | 45.50 | 46.04 | 46.04 | 88,000 |
15 Feb 2024 | 45.06 | 45.81 | 45.06 | 45.68 | 45.68 | 181,000 |
14 Feb 2024 | 44.88 | 45.08 | 44.64 | 44.97 | 44.97 | 110,700 |
13 Feb 2024 | 45.13 | 45.14 | 44.59 | 44.84 | 44.84 | 200,900 |
12 Feb 2024 | 44.67 | 45.24 | 44.65 | 45.05 | 45.05 | 82,800 |
09 Feb 2024 | 44.81 | 44.98 | 44.54 | 44.64 | 44.64 | 65,800 |
08 Feb 2024 | 44.71 | 44.90 | 44.62 | 44.89 | 44.89 | 227,100 |
07 Feb 2024 | 44.79 | 44.79 | 44.49 | 44.74 | 44.74 | 125,000 |
07 Feb 2024 | 0.87 Dividend | |||||
06 Feb 2024 | 45.76 | 45.79 | 45.31 | 45.43 | 44.56 | 132,600 |
05 Feb 2024 | 45.66 | 45.82 | 45.34 | 45.74 | 44.86 | 120,900 |
02 Feb 2024 | 45.78 | 45.99 | 45.46 | 45.79 | 44.91 | 81,600 |
01 Feb 2024 | 46.35 | 46.59 | 45.81 | 45.90 | 45.02 | 135,800 |
31 Jan 2024 | 46.46 | 46.57 | 45.96 | 46.05 | 45.17 | 142,800 |
30 Jan 2024 | 46.41 | 46.68 | 46.19 | 46.49 | 45.60 | 110,400 |
29 Jan 2024 | 46.28 | 46.51 | 45.97 | 46.46 | 45.57 | 115,600 |
26 Jan 2024 | 45.64 | 46.27 | 45.46 | 46.15 | 45.27 | 111,200 |
25 Jan 2024 | 45.47 | 45.83 | 45.36 | 45.53 | 44.66 | 62,100 |
24 Jan 2024 | 45.39 | 45.47 | 45.03 | 45.40 | 44.53 | 76,100 |
23 Jan 2024 | 45.03 | 45.25 | 45.01 | 45.22 | 44.35 | 74,100 |
22 Jan 2024 | 44.81 | 45.28 | 44.64 | 45.00 | 44.14 | 142,100 |
19 Jan 2024 | 44.35 | 44.45 | 44.11 | 44.23 | 43.38 | 181,200 |
18 Jan 2024 | 44.52 | 44.65 | 44.06 | 44.26 | 43.41 | 273,900 |
17 Jan 2024 | 44.68 | 44.76 | 44.18 | 44.45 | 43.60 | 65,500 |
16 Jan 2024 | 45.10 | 45.20 | 44.57 | 44.57 | 43.72 | 69,300 |
12 Jan 2024 | 45.13 | 45.27 | 44.75 | 45.15 | 44.29 | 130,600 |
11 Jan 2024 | 44.88 | 45.07 | 44.57 | 44.77 | 43.91 | 153,800 |
10 Jan 2024 | 44.84 | 44.99 | 44.71 | 44.88 | 44.02 | 46,600 |
09 Jan 2024 | 44.72 | 44.86 | 44.45 | 44.86 | 44.00 | 123,500 |
08 Jan 2024 | 44.74 | 44.90 | 44.40 | 44.82 | 43.96 | 59,100 |
05 Jan 2024 | 44.80 | 45.12 | 44.76 | 44.87 | 44.01 | 57,400 |
04 Jan 2024 | 45.09 | 45.36 | 44.60 | 44.69 | 43.83 | 138,400 |
03 Jan 2024 | 44.82 | 45.18 | 44.67 | 45.01 | 44.15 | 317,900 |
02 Jan 2024 | 44.31 | 44.69 | 44.24 | 44.69 | 43.83 | 105,400 |
29 Dec 2023 | 44.27 | 44.41 | 43.99 | 44.30 | 43.45 | 165,500 |
28 Dec 2023 | 44.21 | 44.45 | 43.92 | 44.11 | 43.27 | 162,000 |
27 Dec 2023 | 44.34 | 44.44 | 44.09 | 44.13 | 43.28 | 44,500 |
26 Dec 2023 | 44.48 | 44.59 | 44.17 | 44.42 | 43.57 | 81,400 |
22 Dec 2023 | 44.58 | 44.63 | 44.20 | 44.30 | 43.45 | 106,800 |
21 Dec 2023 | 44.29 | 44.60 | 44.22 | 44.44 | 43.59 | 48,900 |
20 Dec 2023 | 44.78 | 44.78 | 44.21 | 44.21 | 43.36 | 68,400 |
19 Dec 2023 | 44.34 | 44.73 | 44.27 | 44.62 | 43.77 | 109,100 |
18 Dec 2023 | 44.47 | 44.79 | 44.35 | 44.35 | 43.50 | 157,400 |
15 Dec 2023 | 44.37 | 44.50 | 43.85 | 44.39 | 43.54 | 179,900 |
14 Dec 2023 | 44.21 | 44.85 | 43.98 | 44.54 | 43.69 | 143,600 |
13 Dec 2023 | 43.63 | 44.20 | 43.44 | 44.14 | 43.29 | 86,100 |
12 Dec 2023 | 43.85 | 43.85 | 43.40 | 43.67 | 42.83 | 110,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |