Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 52.20 | 52.20 | 50.60 | 50.60 | 50.60 | 1,389,368 |
03 May 2024 | 51.40 | 52.80 | 51.00 | 51.20 | 51.20 | 705,338 |
02 May 2024 | 52.00 | 52.80 | 51.00 | 51.80 | 51.80 | 571,338 |
02 May 2024 | 0.01 Dividend | |||||
01 May 2024 | 53.20 | 53.40 | 52.71 | 53.00 | 52.99 | 659,490 |
30 Apr 2024 | 53.40 | 53.40 | 52.81 | 52.80 | 52.79 | 641,661 |
29 Apr 2024 | 53.00 | 53.60 | 52.60 | 53.00 | 52.99 | 945,556 |
26 Apr 2024 | 52.60 | 52.84 | 52.55 | 52.60 | 52.59 | 824,276 |
25 Apr 2024 | 52.40 | 53.00 | 52.40 | 52.60 | 52.59 | 817,860 |
24 Apr 2024 | 52.60 | 53.00 | 52.40 | 52.60 | 52.59 | 698,274 |
23 Apr 2024 | 52.80 | 53.00 | 52.20 | 52.70 | 52.69 | 844,765 |
22 Apr 2024 | 52.60 | 53.00 | 52.60 | 52.80 | 52.79 | 1,399,087 |
19 Apr 2024 | 52.80 | 53.00 | 52.20 | 52.40 | 52.39 | 435,232 |
18 Apr 2024 | 51.80 | 52.80 | 51.80 | 52.60 | 52.59 | 833,695 |
17 Apr 2024 | 52.60 | 52.80 | 51.60 | 52.40 | 52.39 | 1,977,140 |
16 Apr 2024 | 52.40 | 53.00 | 52.20 | 52.60 | 52.59 | 1,378,731 |
15 Apr 2024 | 52.60 | 53.40 | 52.40 | 52.40 | 52.39 | 1,054,426 |
12 Apr 2024 | 52.80 | 53.20 | 52.20 | 53.00 | 52.99 | 1,209,939 |
11 Apr 2024 | 52.60 | 53.00 | 52.40 | 52.70 | 52.69 | 1,117,888 |
10 Apr 2024 | 53.20 | 53.40 | 51.80 | 52.60 | 52.59 | 1,471,313 |
09 Apr 2024 | 52.80 | 53.40 | 51.80 | 52.90 | 52.89 | 1,687,048 |
08 Apr 2024 | 52.00 | 53.40 | 51.62 | 52.60 | 52.59 | 2,439,900 |
05 Apr 2024 | 51.80 | 51.92 | 51.60 | 51.60 | 51.59 | 1,017,731 |
04 Apr 2024 | 51.60 | 52.00 | 51.60 | 51.80 | 51.79 | 1,309,380 |
03 Apr 2024 | 51.60 | 52.00 | 51.60 | 51.60 | 51.59 | 1,033,341 |
02 Apr 2024 | 51.60 | 52.00 | 51.20 | 51.60 | 51.59 | 1,848,551 |
28 Mar 2024 | 51.60 | 52.00 | 51.26 | 51.80 | 51.79 | 2,286,371 |
27 Mar 2024 | 51.60 | 52.00 | 51.40 | 51.60 | 51.59 | 921,112 |
26 Mar 2024 | 51.60 | 52.08 | 51.20 | 51.60 | 51.59 | 1,373,169 |
25 Mar 2024 | 51.20 | 52.00 | 51.20 | 51.40 | 51.39 | 1,102,055 |
22 Mar 2024 | 51.40 | 51.40 | 50.89 | 51.40 | 51.39 | 1,026,516 |
21 Mar 2024 | 51.00 | 51.40 | 50.80 | 50.80 | 50.79 | 726,936 |
20 Mar 2024 | 50.20 | 51.40 | 50.20 | 51.00 | 50.99 | 1,021,866 |
19 Mar 2024 | 50.60 | 50.60 | 49.20 | 50.60 | 50.59 | 650,923 |
18 Mar 2024 | 50.80 | 51.00 | 49.00 | 51.00 | 50.99 | 1,521,438 |
15 Mar 2024 | 50.80 | 51.20 | 50.60 | 51.00 | 50.99 | 1,255,266 |
14 Mar 2024 | 50.80 | 51.20 | 50.80 | 51.20 | 51.19 | 909,179 |
13 Mar 2024 | 50.80 | 51.20 | 50.60 | 50.80 | 50.79 | 1,338,030 |
12 Mar 2024 | 50.60 | 51.20 | 50.60 | 50.80 | 50.79 | 941,853 |
11 Mar 2024 | 50.40 | 51.20 | 50.40 | 50.80 | 50.79 | 1,642,709 |
08 Mar 2024 | 50.80 | 51.00 | 50.40 | 50.80 | 50.79 | 366,528 |
07 Mar 2024 | 50.80 | 50.80 | 50.20 | 50.80 | 50.79 | 608,061 |
06 Mar 2024 | 50.00 | 50.80 | 50.00 | 50.00 | 49.99 | 319,243 |
05 Mar 2024 | 50.60 | 50.60 | 50.00 | 50.00 | 49.99 | 408,460 |
04 Mar 2024 | 49.90 | 50.80 | 49.80 | 50.00 | 49.99 | 656,150 |
01 Mar 2024 | 50.40 | 50.80 | 49.80 | 50.00 | 49.99 | 1,253,291 |
29 Feb 2024 | 50.20 | 50.80 | 49.50 | 49.60 | 49.59 | 960,225 |
28 Feb 2024 | 49.90 | 50.80 | 49.80 | 49.80 | 49.79 | 674,925 |
27 Feb 2024 | 50.00 | 50.80 | 49.89 | 50.00 | 49.99 | 665,431 |
26 Feb 2024 | 50.00 | 51.20 | 49.41 | 49.80 | 49.79 | 1,050,086 |
23 Feb 2024 | 49.60 | 50.20 | 49.40 | 49.40 | 49.39 | 624,321 |
22 Feb 2024 | 49.70 | 50.20 | 49.60 | 49.60 | 49.59 | 511,052 |
21 Feb 2024 | 49.80 | 50.40 | 49.40 | 49.70 | 49.69 | 592,152 |
20 Feb 2024 | 50.20 | 50.60 | 49.76 | 50.10 | 50.09 | 915,851 |
19 Feb 2024 | 50.60 | 50.60 | 49.53 | 50.60 | 50.59 | 785,538 |
16 Feb 2024 | 49.70 | 50.20 | 49.37 | 49.70 | 49.69 | 805,846 |
15 Feb 2024 | 49.40 | 50.20 | 49.40 | 49.40 | 49.39 | 426,833 |
14 Feb 2024 | 49.40 | 50.00 | 49.40 | 49.40 | 49.39 | 610,682 |
13 Feb 2024 | 50.00 | 50.40 | 49.40 | 49.80 | 49.79 | 717,857 |
12 Feb 2024 | 49.40 | 50.20 | 49.40 | 50.00 | 49.99 | 797,392 |
09 Feb 2024 | 50.00 | 50.40 | 49.41 | 50.00 | 49.99 | 1,501,452 |
08 Feb 2024 | 49.70 | 50.39 | 49.70 | 49.70 | 49.69 | 611,461 |
07 Feb 2024 | 50.40 | 50.60 | 49.70 | 49.70 | 49.69 | 421,287 |
06 Feb 2024 | 49.60 | 50.60 | 49.40 | 49.70 | 49.69 | 1,197,809 |
05 Feb 2024 | 50.00 | 50.60 | 49.50 | 49.70 | 49.69 | 1,468,548 |
02 Feb 2024 | 50.40 | 50.40 | 49.80 | 49.80 | 49.79 | 888,519 |
01 Feb 2024 | 49.50 | 50.40 | 49.50 | 50.00 | 49.99 | 504,697 |
31 Jan 2024 | 50.20 | 50.40 | 49.70 | 50.00 | 49.99 | 634,334 |
30 Jan 2024 | 50.40 | 50.40 | 49.60 | 50.05 | 50.04 | 424,428 |
29 Jan 2024 | 49.80 | 50.40 | 49.60 | 49.80 | 49.79 | 726,997 |
26 Jan 2024 | 50.00 | 50.60 | 49.60 | 50.00 | 49.99 | 1,595,650 |
25 Jan 2024 | 50.40 | 50.60 | 49.85 | 50.40 | 50.39 | 969,747 |
25 Jan 2024 | 0.01 Dividend | |||||
24 Jan 2024 | 51.40 | 51.80 | 51.00 | 51.30 | 51.28 | 801,037 |
23 Jan 2024 | 51.20 | 51.60 | 50.63 | 51.00 | 50.98 | 1,511,328 |
22 Jan 2024 | 51.20 | 51.80 | 50.84 | 51.10 | 51.08 | 874,862 |
19 Jan 2024 | 51.00 | 51.60 | 50.96 | 51.20 | 51.18 | 794,939 |
18 Jan 2024 | 51.20 | 51.80 | 50.32 | 50.60 | 50.58 | 738,299 |
17 Jan 2024 | 50.60 | 51.40 | 50.35 | 50.60 | 50.58 | 781,483 |
16 Jan 2024 | 51.20 | 51.40 | 50.60 | 50.60 | 50.58 | 801,192 |
15 Jan 2024 | 50.60 | 51.61 | 50.60 | 50.80 | 50.78 | 506,290 |
12 Jan 2024 | 51.00 | 51.24 | 50.50 | 50.60 | 50.58 | 882,581 |
11 Jan 2024 | 51.20 | 51.80 | 50.60 | 51.00 | 50.98 | 758,728 |
10 Jan 2024 | 51.60 | 51.80 | 50.89 | 51.40 | 51.38 | 419,994 |
09 Jan 2024 | 50.40 | 51.40 | 50.80 | 51.20 | 51.18 | 638,356 |
08 Jan 2024 | 50.20 | 51.00 | 50.20 | 50.60 | 50.58 | 928,145 |
05 Jan 2024 | 50.20 | 51.00 | 49.30 | 50.40 | 50.38 | 523,771 |
04 Jan 2024 | 49.30 | 50.43 | 49.30 | 49.30 | 49.28 | 419,073 |
03 Jan 2024 | 50.40 | 50.60 | 50.10 | 50.40 | 50.38 | 897,067 |
02 Jan 2024 | 50.40 | 50.76 | 50.00 | 50.20 | 50.18 | 1,114,330 |
29 Dec 2023 | 50.40 | 50.60 | 49.20 | 50.60 | 50.58 | 156,694 |
28 Dec 2023 | 50.40 | 50.80 | 49.63 | 50.60 | 50.58 | 530,829 |
27 Dec 2023 | 49.80 | 50.60 | 49.60 | 49.60 | 49.58 | 575,795 |
22 Dec 2023 | 50.00 | 50.80 | 50.00 | 50.20 | 50.18 | 712,050 |
21 Dec 2023 | 50.40 | 50.60 | 49.30 | 50.00 | 49.98 | 482,852 |
20 Dec 2023 | 50.40 | 50.60 | 49.90 | 50.40 | 50.38 | 795,681 |
19 Dec 2023 | 49.40 | 50.40 | 49.30 | 50.20 | 50.18 | 671,884 |
18 Dec 2023 | 50.00 | 50.00 | 49.30 | 49.60 | 49.58 | 707,028 |
15 Dec 2023 | 49.50 | 49.91 | 49.10 | 49.90 | 49.88 | 1,174,977 |
14 Dec 2023 | 49.10 | 49.70 | 48.60 | 49.30 | 49.28 | 743,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |