Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.36 | 48.36 | 48.21 | 48.29 | 48.29 | 510,632 |
02 May 2024 | 47.92 | 48.11 | 47.90 | 48.10 | 48.10 | 839,400 |
01 May 2024 | 47.84 | 48.02 | 47.79 | 47.87 | 47.87 | 1,751,900 |
01 May 2024 | 0.149 Dividend | |||||
30 Apr 2024 | 47.94 | 47.97 | 47.87 | 47.88 | 47.73 | 673,100 |
29 Apr 2024 | 48.01 | 48.07 | 47.98 | 48.04 | 47.89 | 724,200 |
26 Apr 2024 | 47.93 | 47.98 | 47.91 | 47.92 | 47.77 | 620,300 |
25 Apr 2024 | 47.80 | 47.89 | 47.78 | 47.87 | 47.72 | 1,187,600 |
24 Apr 2024 | 47.99 | 48.00 | 47.93 | 47.99 | 47.84 | 780,100 |
23 Apr 2024 | 47.95 | 48.13 | 47.93 | 48.06 | 47.91 | 756,500 |
22 Apr 2024 | 47.94 | 48.03 | 47.94 | 47.99 | 47.84 | 505,500 |
19 Apr 2024 | 48.02 | 48.02 | 47.95 | 47.98 | 47.83 | 487,000 |
18 Apr 2024 | 48.03 | 48.03 | 47.90 | 47.93 | 47.78 | 940,400 |
17 Apr 2024 | 47.97 | 48.09 | 47.93 | 48.06 | 47.91 | 643,100 |
16 Apr 2024 | 47.87 | 47.94 | 47.80 | 47.85 | 47.70 | 979,400 |
15 Apr 2024 | 47.95 | 48.00 | 47.85 | 47.99 | 47.84 | 1,084,400 |
12 Apr 2024 | 48.20 | 48.27 | 48.17 | 48.18 | 48.03 | 735,800 |
11 Apr 2024 | 48.13 | 48.14 | 47.99 | 48.05 | 47.90 | 1,166,900 |
10 Apr 2024 | 48.19 | 48.23 | 48.01 | 48.04 | 47.89 | 2,064,800 |
09 Apr 2024 | 48.53 | 48.59 | 48.50 | 48.55 | 48.40 | 600,400 |
08 Apr 2024 | 48.44 | 48.48 | 48.38 | 48.43 | 48.28 | 750,700 |
05 Apr 2024 | 48.57 | 48.66 | 48.51 | 48.51 | 48.36 | 805,200 |
04 Apr 2024 | 48.68 | 48.76 | 48.60 | 48.75 | 48.60 | 636,500 |
03 Apr 2024 | 48.46 | 48.63 | 48.43 | 48.61 | 48.46 | 777,800 |
02 Apr 2024 | 48.51 | 48.59 | 48.48 | 48.58 | 48.43 | 938,700 |
01 Apr 2024 | 48.80 | 48.90 | 48.59 | 48.62 | 48.47 | 949,000 |
01 Apr 2024 | 0.153 Dividend | |||||
28 Mar 2024 | 49.04 | 49.10 | 49.01 | 49.05 | 48.74 | 1,153,200 |
27 Mar 2024 | 49.05 | 49.13 | 49.04 | 49.12 | 48.81 | 664,100 |
26 Mar 2024 | 48.93 | 49.00 | 48.89 | 48.99 | 48.69 | 790,300 |
25 Mar 2024 | 49.01 | 49.01 | 48.93 | 48.95 | 48.65 | 454,000 |
22 Mar 2024 | 49.05 | 49.05 | 49.01 | 49.04 | 48.73 | 654,800 |
21 Mar 2024 | 48.94 | 48.95 | 48.86 | 48.89 | 48.59 | 551,300 |
20 Mar 2024 | 48.78 | 48.91 | 48.75 | 48.88 | 48.58 | 605,800 |
19 Mar 2024 | 48.72 | 48.78 | 48.71 | 48.75 | 48.45 | 559,900 |
18 Mar 2024 | 48.67 | 48.70 | 48.61 | 48.64 | 48.34 | 545,400 |
15 Mar 2024 | 48.71 | 48.74 | 48.65 | 48.68 | 48.38 | 1,181,300 |
14 Mar 2024 | 48.88 | 48.88 | 48.75 | 48.77 | 48.47 | 796,600 |
13 Mar 2024 | 49.03 | 49.05 | 48.98 | 49.00 | 48.70 | 565,900 |
12 Mar 2024 | 49.13 | 49.15 | 49.05 | 49.07 | 48.76 | 717,800 |
11 Mar 2024 | 49.28 | 49.29 | 49.19 | 49.22 | 48.91 | 554,800 |
08 Mar 2024 | 49.34 | 49.35 | 49.26 | 49.30 | 48.99 | 1,101,100 |
07 Mar 2024 | 49.24 | 49.25 | 49.16 | 49.24 | 48.93 | 1,399,800 |
06 Mar 2024 | 49.16 | 49.24 | 49.13 | 49.16 | 48.85 | 1,129,000 |
05 Mar 2024 | 49.06 | 49.14 | 49.01 | 49.08 | 48.77 | 897,600 |
04 Mar 2024 | 48.88 | 48.94 | 48.87 | 48.90 | 48.60 | 944,200 |
01 Mar 2024 | 48.78 | 49.02 | 48.70 | 48.98 | 48.68 | 1,298,000 |
29 Feb 2024 | 48.90 | 48.99 | 48.89 | 48.93 | 48.63 | 977,600 |
28 Feb 2024 | 48.79 | 48.88 | 48.78 | 48.87 | 48.57 | 914,300 |
27 Feb 2024 | 48.76 | 48.82 | 48.71 | 48.74 | 48.44 | 1,611,300 |
26 Feb 2024 | 48.85 | 48.85 | 48.72 | 48.79 | 48.49 | 767,500 |
23 Feb 2024 | 48.73 | 48.88 | 48.73 | 48.85 | 48.55 | 667,600 |
22 Feb 2024 | 48.73 | 48.80 | 48.67 | 48.71 | 48.41 | 913,400 |
21 Feb 2024 | 48.90 | 48.91 | 48.71 | 48.74 | 48.44 | 1,542,500 |
20 Feb 2024 | 48.89 | 48.94 | 48.86 | 48.86 | 48.56 | 702,300 |
16 Feb 2024 | 48.72 | 48.80 | 48.71 | 48.78 | 48.48 | 938,600 |
15 Feb 2024 | 49.00 | 49.03 | 48.89 | 48.95 | 48.65 | 904,600 |
14 Feb 2024 | 48.74 | 48.90 | 48.74 | 48.84 | 48.54 | 968,900 |
13 Feb 2024 | 48.84 | 48.86 | 48.69 | 48.69 | 48.39 | 1,259,600 |
12 Feb 2024 | 49.11 | 49.16 | 49.05 | 49.12 | 48.81 | 563,400 |
09 Feb 2024 | 49.04 | 49.09 | 49.03 | 49.07 | 48.76 | 671,100 |
08 Feb 2024 | 49.18 | 49.20 | 49.11 | 49.14 | 48.83 | 1,580,300 |
07 Feb 2024 | 49.25 | 49.39 | 49.24 | 49.24 | 48.93 | 1,287,700 |
06 Feb 2024 | 49.15 | 49.33 | 49.14 | 49.30 | 48.99 | 1,006,200 |
05 Feb 2024 | 49.21 | 49.24 | 49.07 | 49.10 | 48.79 | 974,100 |
02 Feb 2024 | 49.49 | 49.54 | 49.36 | 49.42 | 49.11 | 1,405,900 |
01 Feb 2024 | 49.85 | 50.00 | 49.77 | 49.88 | 49.57 | 1,177,500 |
01 Feb 2024 | 0.152 Dividend | |||||
31 Jan 2024 | 49.72 | 49.88 | 49.68 | 49.84 | 49.38 | 1,503,500 |
30 Jan 2024 | 49.59 | 49.61 | 49.43 | 49.54 | 49.08 | 958,800 |
29 Jan 2024 | 49.46 | 49.57 | 49.43 | 49.54 | 49.08 | 597,200 |
26 Jan 2024 | 49.38 | 49.39 | 49.31 | 49.35 | 48.89 | 2,561,400 |
25 Jan 2024 | 49.38 | 49.44 | 49.34 | 49.42 | 48.96 | 962,600 |
24 Jan 2024 | 49.48 | 49.49 | 49.25 | 49.26 | 48.80 | 984,200 |
23 Jan 2024 | 49.35 | 49.36 | 49.31 | 49.35 | 48.89 | 750,700 |
22 Jan 2024 | 49.42 | 49.46 | 49.39 | 49.41 | 48.95 | 948,000 |
19 Jan 2024 | 49.27 | 49.32 | 49.19 | 49.31 | 48.85 | 1,224,200 |
18 Jan 2024 | 49.38 | 49.42 | 49.31 | 49.33 | 48.87 | 1,405,000 |
17 Jan 2024 | 49.41 | 49.43 | 49.33 | 49.39 | 48.93 | 2,374,400 |
16 Jan 2024 | 49.69 | 49.74 | 49.49 | 49.56 | 49.10 | 1,711,700 |
12 Jan 2024 | 49.81 | 49.90 | 49.73 | 49.80 | 49.34 | 1,234,300 |
11 Jan 2024 | 49.51 | 49.69 | 49.48 | 49.67 | 49.21 | 1,376,400 |
10 Jan 2024 | 49.55 | 49.58 | 49.44 | 49.44 | 48.98 | 910,300 |
09 Jan 2024 | 49.45 | 49.56 | 49.45 | 49.48 | 49.02 | 755,900 |
08 Jan 2024 | 49.40 | 49.60 | 49.39 | 49.48 | 49.02 | 861,000 |
05 Jan 2024 | 49.36 | 49.61 | 49.33 | 49.37 | 48.91 | 1,860,200 |
04 Jan 2024 | 49.48 | 49.53 | 49.44 | 49.47 | 49.01 | 805,300 |
03 Jan 2024 | 49.46 | 49.69 | 49.42 | 49.65 | 49.19 | 1,539,500 |
02 Jan 2024 | 49.57 | 49.64 | 49.55 | 49.59 | 49.13 | 1,116,800 |
29 Dec 2023 | 49.69 | 49.80 | 49.68 | 49.72 | 49.26 | 648,100 |
28 Dec 2023 | 49.82 | 49.87 | 49.74 | 49.77 | 49.31 | 856,200 |
27 Dec 2023 | 49.74 | 49.89 | 49.73 | 49.87 | 49.41 | 941,100 |
26 Dec 2023 | 49.60 | 49.67 | 49.59 | 49.62 | 49.16 | 645,100 |
22 Dec 2023 | 49.70 | 49.71 | 49.57 | 49.64 | 49.18 | 658,900 |
21 Dec 2023 | 49.76 | 49.79 | 49.60 | 49.64 | 49.18 | 870,300 |
20 Dec 2023 | 49.57 | 49.69 | 49.51 | 49.66 | 49.20 | 1,124,900 |
19 Dec 2023 | 49.46 | 49.54 | 49.45 | 49.48 | 49.02 | 1,082,100 |
18 Dec 2023 | 49.47 | 49.47 | 49.40 | 49.42 | 48.96 | 880,600 |
15 Dec 2023 | 49.48 | 49.56 | 49.45 | 49.49 | 49.03 | 1,068,600 |
15 Dec 2023 | 0.134 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |