Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 51.00 | 51.60 | 49.51 | 51.57 | 51.57 | 17,600 |
30 Apr 2024 | 51.25 | 51.29 | 50.18 | 50.72 | 50.72 | 19,100 |
29 Apr 2024 | 50.50 | 51.66 | 50.50 | 51.25 | 51.25 | 24,100 |
26 Apr 2024 | 49.51 | 50.50 | 49.51 | 50.50 | 50.50 | 18,200 |
25 Apr 2024 | 48.10 | 50.13 | 48.10 | 50.05 | 50.05 | 19,400 |
24 Apr 2024 | 49.22 | 49.83 | 48.50 | 49.83 | 49.83 | 22,300 |
23 Apr 2024 | 50.08 | 50.40 | 49.78 | 49.97 | 49.97 | 16,000 |
22 Apr 2024 | 49.65 | 50.64 | 49.00 | 49.09 | 49.09 | 22,700 |
19 Apr 2024 | 47.20 | 50.27 | 47.20 | 49.88 | 49.88 | 22,600 |
18 Apr 2024 | 47.57 | 48.48 | 46.83 | 47.30 | 47.30 | 26,300 |
17 Apr 2024 | 47.05 | 48.36 | 47.04 | 47.31 | 47.31 | 12,400 |
16 Apr 2024 | 47.00 | 47.96 | 47.00 | 47.01 | 47.01 | 7,000 |
15 Apr 2024 | 47.68 | 48.00 | 47.32 | 47.80 | 47.80 | 7,200 |
12 Apr 2024 | 48.57 | 48.69 | 47.93 | 48.05 | 48.05 | 13,600 |
11 Apr 2024 | 48.60 | 48.65 | 48.00 | 48.65 | 48.65 | 16,700 |
10 Apr 2024 | 49.01 | 49.01 | 46.81 | 48.71 | 48.71 | 21,800 |
09 Apr 2024 | 49.35 | 50.06 | 49.35 | 49.86 | 49.86 | 7,600 |
08 Apr 2024 | 50.40 | 50.54 | 49.77 | 49.79 | 49.79 | 10,300 |
05 Apr 2024 | 50.45 | 50.45 | 49.66 | 50.37 | 50.37 | 8,400 |
04 Apr 2024 | 49.59 | 50.96 | 49.59 | 50.07 | 50.07 | 16,700 |
03 Apr 2024 | 48.85 | 50.16 | 48.85 | 49.27 | 49.27 | 12,900 |
02 Apr 2024 | 48.44 | 49.42 | 47.08 | 49.37 | 49.37 | 42,500 |
01 Apr 2024 | 51.50 | 51.50 | 48.89 | 49.12 | 49.12 | 15,500 |
28 Mar 2024 | 50.31 | 51.16 | 49.28 | 51.00 | 51.00 | 13,400 |
27 Mar 2024 | 48.52 | 50.56 | 48.52 | 50.56 | 50.56 | 12,400 |
26 Mar 2024 | 49.16 | 49.43 | 48.40 | 48.53 | 48.53 | 14,300 |
25 Mar 2024 | 49.27 | 49.52 | 49.13 | 49.13 | 49.13 | 5,000 |
22 Mar 2024 | 49.65 | 49.75 | 49.16 | 49.50 | 49.50 | 12,600 |
21 Mar 2024 | 49.73 | 50.56 | 49.73 | 50.56 | 50.56 | 13,400 |
20 Mar 2024 | 47.60 | 49.88 | 47.11 | 49.70 | 49.70 | 19,500 |
19 Mar 2024 | 46.55 | 47.72 | 46.55 | 47.53 | 47.53 | 16,800 |
18 Mar 2024 | 48.84 | 48.84 | 46.83 | 46.83 | 46.83 | 17,300 |
15 Mar 2024 | 47.09 | 48.83 | 47.09 | 48.83 | 48.83 | 53,700 |
14 Mar 2024 | 48.34 | 48.34 | 47.18 | 47.98 | 47.98 | 12,900 |
14 Mar 2024 | 0.407 Dividend | |||||
13 Mar 2024 | 49.24 | 49.29 | 48.82 | 48.89 | 48.48 | 8,000 |
12 Mar 2024 | 49.99 | 49.99 | 49.03 | 49.58 | 49.17 | 6,700 |
11 Mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.56 | 4,300 |
08 Mar 2024 | 49.76 | 50.37 | 48.86 | 50.20 | 49.78 | 11,400 |
07 Mar 2024 | 49.90 | 49.90 | 48.78 | 49.24 | 48.83 | 8,000 |
06 Mar 2024 | 49.22 | 49.60 | 49.10 | 49.30 | 48.89 | 24,300 |
05 Mar 2024 | 48.81 | 49.79 | 48.81 | 49.36 | 48.95 | 10,500 |
04 Mar 2024 | 48.00 | 48.27 | 47.80 | 47.93 | 47.53 | 6,600 |
01 Mar 2024 | 49.01 | 49.30 | 48.24 | 48.50 | 48.10 | 8,900 |
29 Feb 2024 | 49.29 | 49.29 | 48.52 | 49.26 | 48.85 | 12,200 |
28 Feb 2024 | 48.38 | 48.69 | 48.17 | 48.46 | 48.06 | 8,100 |
27 Feb 2024 | 49.46 | 49.70 | 48.84 | 48.84 | 48.43 | 8,200 |
26 Feb 2024 | 49.00 | 49.56 | 48.95 | 49.24 | 48.83 | 7,800 |
23 Feb 2024 | 49.30 | 49.59 | 49.13 | 49.26 | 48.85 | 5,200 |
22 Feb 2024 | 49.69 | 50.27 | 48.30 | 49.27 | 48.86 | 18,700 |
21 Feb 2024 | 50.00 | 50.58 | 49.50 | 49.94 | 49.52 | 11,100 |
20 Feb 2024 | 50.63 | 51.83 | 50.51 | 50.51 | 50.09 | 11,400 |
16 Feb 2024 | 51.96 | 52.02 | 50.98 | 51.25 | 50.82 | 14,000 |
15 Feb 2024 | 51.46 | 52.33 | 51.46 | 52.26 | 51.82 | 16,300 |
14 Feb 2024 | 48.77 | 50.00 | 48.17 | 49.99 | 49.57 | 30,200 |
13 Feb 2024 | 50.52 | 50.52 | 47.55 | 48.07 | 47.67 | 29,700 |
12 Feb 2024 | 49.75 | 52.25 | 49.70 | 51.31 | 50.88 | 24,800 |
09 Feb 2024 | 48.97 | 50.12 | 48.55 | 49.76 | 49.35 | 14,800 |
08 Feb 2024 | 48.59 | 49.05 | 48.01 | 48.95 | 48.54 | 12,700 |
07 Feb 2024 | 49.10 | 49.10 | 47.33 | 47.89 | 47.49 | 26,300 |
06 Feb 2024 | 49.76 | 49.80 | 47.88 | 48.90 | 48.49 | 26,500 |
05 Feb 2024 | 50.46 | 50.50 | 49.71 | 50.05 | 49.63 | 16,300 |
02 Feb 2024 | 50.90 | 51.21 | 50.20 | 50.55 | 50.13 | 12,400 |
01 Feb 2024 | 51.08 | 52.00 | 49.99 | 51.29 | 50.86 | 21,400 |
31 Jan 2024 | 53.88 | 53.90 | 51.19 | 51.19 | 50.76 | 19,800 |
30 Jan 2024 | 53.90 | 54.49 | 53.66 | 54.32 | 53.87 | 16,400 |
29 Jan 2024 | 53.52 | 54.65 | 53.52 | 54.31 | 53.86 | 10,100 |
26 Jan 2024 | 54.34 | 54.34 | 53.30 | 54.07 | 53.62 | 16,400 |
25 Jan 2024 | 52.38 | 53.32 | 51.23 | 53.32 | 52.88 | 30,900 |
24 Jan 2024 | 51.50 | 51.79 | 51.07 | 51.79 | 51.36 | 16,200 |
23 Jan 2024 | 51.82 | 51.82 | 50.52 | 50.85 | 50.43 | 21,000 |
22 Jan 2024 | 51.00 | 51.81 | 50.87 | 51.70 | 51.27 | 27,800 |
19 Jan 2024 | 50.75 | 51.31 | 50.03 | 50.72 | 50.30 | 28,700 |
18 Jan 2024 | 49.39 | 50.54 | 49.12 | 50.40 | 49.98 | 22,500 |
17 Jan 2024 | 48.80 | 50.07 | 48.73 | 49.89 | 49.47 | 18,100 |
16 Jan 2024 | 50.91 | 50.91 | 48.64 | 49.25 | 48.84 | 37,100 |
12 Jan 2024 | 51.45 | 51.68 | 50.80 | 51.41 | 50.98 | 17,800 |
11 Jan 2024 | 51.05 | 51.18 | 50.21 | 51.13 | 50.70 | 12,600 |
10 Jan 2024 | 50.92 | 51.79 | 50.80 | 51.52 | 51.09 | 16,700 |
09 Jan 2024 | 51.35 | 51.69 | 51.25 | 51.38 | 50.95 | 10,600 |
08 Jan 2024 | 52.53 | 52.53 | 51.30 | 52.03 | 51.60 | 17,900 |
05 Jan 2024 | 52.43 | 53.27 | 52.03 | 52.34 | 51.90 | 23,700 |
04 Jan 2024 | 53.48 | 53.91 | 52.53 | 52.91 | 52.47 | 21,200 |
03 Jan 2024 | 54.76 | 54.77 | 53.14 | 53.21 | 52.77 | 18,500 |
02 Jan 2024 | 54.91 | 55.71 | 53.34 | 54.97 | 54.51 | 32,100 |
29 Dec 2023 | 56.78 | 56.78 | 55.04 | 55.16 | 54.70 | 21,000 |
28 Dec 2023 | 56.38 | 56.90 | 56.15 | 56.49 | 56.02 | 18,300 |
27 Dec 2023 | 56.76 | 57.05 | 56.10 | 56.77 | 56.30 | 18,300 |
26 Dec 2023 | 55.29 | 57.00 | 55.29 | 56.44 | 55.97 | 14,000 |
22 Dec 2023 | 54.94 | 55.98 | 54.66 | 55.77 | 55.31 | 30,200 |
21 Dec 2023 | 54.84 | 55.68 | 54.65 | 55.21 | 54.75 | 15,400 |
20 Dec 2023 | 53.37 | 57.54 | 53.08 | 54.75 | 54.29 | 32,100 |
19 Dec 2023 | 53.17 | 54.24 | 53.17 | 53.85 | 53.40 | 30,500 |
18 Dec 2023 | 52.74 | 53.51 | 52.40 | 53.21 | 52.77 | 27,400 |
15 Dec 2023 | 53.78 | 53.78 | 51.91 | 52.92 | 52.48 | 75,300 |
14 Dec 2023 | 52.05 | 53.97 | 50.58 | 53.20 | 52.76 | 33,400 |
14 Dec 2023 | 0.374 Dividend | |||||
13 Dec 2023 | 49.06 | 52.41 | 49.00 | 52.41 | 51.60 | 26,700 |
12 Dec 2023 | 48.46 | 50.41 | 48.38 | 49.18 | 48.42 | 15,900 |
11 Dec 2023 | 49.92 | 50.15 | 48.54 | 49.72 | 48.95 | 20,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |