Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.65 | 48.95 | 48.36 | 48.61 | 48.61 | 48,308 |
02 May 2024 | 48.30 | 48.60 | 48.11 | 48.45 | 48.45 | 66,000 |
01 May 2024 | 46.91 | 48.67 | 46.91 | 48.13 | 48.13 | 41,500 |
30 Apr 2024 | 48.11 | 48.78 | 48.11 | 48.37 | 48.37 | 58,600 |
29 Apr 2024 | 48.63 | 48.99 | 48.57 | 48.75 | 48.75 | 103,200 |
26 Apr 2024 | 47.79 | 48.33 | 47.79 | 48.07 | 48.07 | 51,900 |
25 Apr 2024 | 48.31 | 48.67 | 48.20 | 48.51 | 48.51 | 67,000 |
24 Apr 2024 | 49.19 | 49.26 | 48.78 | 48.87 | 48.87 | 36,700 |
23 Apr 2024 | 49.84 | 49.96 | 49.61 | 49.92 | 49.92 | 96,900 |
22 Apr 2024 | 49.33 | 49.79 | 49.30 | 49.76 | 49.76 | 62,900 |
19 Apr 2024 | 48.75 | 49.44 | 48.75 | 49.34 | 49.34 | 60,100 |
18 Apr 2024 | 48.79 | 48.79 | 48.35 | 48.35 | 48.35 | 66,300 |
17 Apr 2024 | 49.46 | 49.49 | 48.52 | 48.83 | 48.83 | 85,800 |
16 Apr 2024 | 48.80 | 48.93 | 48.57 | 48.73 | 48.73 | 89,700 |
15 Apr 2024 | 49.72 | 49.79 | 49.08 | 49.27 | 49.27 | 137,200 |
12 Apr 2024 | 49.48 | 49.84 | 49.16 | 49.16 | 49.16 | 66,100 |
12 Apr 2024 | 2.939 Dividend | |||||
11 Apr 2024 | 51.86 | 52.20 | 51.28 | 51.75 | 48.81 | 77,700 |
10 Apr 2024 | 51.40 | 52.33 | 51.40 | 52.23 | 49.26 | 50,900 |
09 Apr 2024 | 52.54 | 52.70 | 52.07 | 52.19 | 49.23 | 59,700 |
08 Apr 2024 | 52.50 | 52.69 | 52.41 | 52.57 | 49.58 | 42,600 |
05 Apr 2024 | 52.24 | 52.68 | 52.22 | 52.51 | 49.53 | 56,900 |
04 Apr 2024 | 53.21 | 53.21 | 52.63 | 52.81 | 49.81 | 52,700 |
03 Apr 2024 | 52.67 | 53.17 | 52.56 | 53.08 | 50.07 | 164,200 |
02 Apr 2024 | 53.30 | 53.46 | 53.14 | 53.41 | 50.38 | 35,600 |
01 Apr 2024 | 54.07 | 54.13 | 53.74 | 53.96 | 50.90 | 50,900 |
28 Mar 2024 | 53.22 | 54.23 | 53.22 | 54.23 | 51.15 | 64,700 |
27 Mar 2024 | 53.35 | 53.85 | 53.35 | 53.80 | 50.74 | 189,200 |
26 Mar 2024 | 53.73 | 53.94 | 53.69 | 53.69 | 50.64 | 84,500 |
25 Mar 2024 | 53.64 | 54.04 | 53.64 | 53.85 | 50.79 | 63,500 |
22 Mar 2024 | 54.09 | 54.27 | 53.93 | 54.09 | 51.02 | 76,200 |
21 Mar 2024 | 54.42 | 54.46 | 54.00 | 54.12 | 51.05 | 53,400 |
20 Mar 2024 | 54.67 | 55.27 | 54.57 | 55.27 | 52.13 | 35,800 |
19 Mar 2024 | 54.82 | 54.92 | 54.66 | 54.75 | 51.64 | 43,700 |
18 Mar 2024 | 54.86 | 54.88 | 54.60 | 54.76 | 51.65 | 33,300 |
15 Mar 2024 | 55.11 | 55.33 | 54.92 | 55.05 | 51.92 | 35,400 |
14 Mar 2024 | 55.31 | 55.31 | 54.89 | 54.96 | 51.84 | 39,900 |
13 Mar 2024 | 55.56 | 55.63 | 55.44 | 55.47 | 52.32 | 26,900 |
12 Mar 2024 | 54.96 | 55.36 | 54.85 | 55.36 | 52.22 | 26,700 |
11 Mar 2024 | 54.73 | 55.12 | 54.55 | 55.12 | 51.99 | 44,700 |
08 Mar 2024 | 54.80 | 54.93 | 54.41 | 54.41 | 51.32 | 46,700 |
07 Mar 2024 | 54.43 | 54.63 | 54.39 | 54.45 | 51.36 | 115,700 |
06 Mar 2024 | 53.66 | 53.97 | 53.54 | 53.76 | 50.71 | 60,300 |
05 Mar 2024 | 52.63 | 53.32 | 52.63 | 53.32 | 50.29 | 46,500 |
04 Mar 2024 | 52.21 | 52.69 | 52.21 | 52.63 | 49.64 | 35,300 |
01 Mar 2024 | 52.86 | 52.94 | 52.51 | 52.90 | 49.90 | 47,700 |
29 Feb 2024 | 53.70 | 53.70 | 53.08 | 53.11 | 50.09 | 99,600 |
28 Feb 2024 | 53.54 | 53.55 | 53.37 | 53.49 | 50.45 | 30,300 |
27 Feb 2024 | 52.88 | 53.00 | 52.83 | 52.96 | 49.95 | 47,000 |
26 Feb 2024 | 52.76 | 52.92 | 52.69 | 52.76 | 49.76 | 33,600 |
23 Feb 2024 | 52.32 | 52.63 | 52.32 | 52.50 | 49.52 | 49,800 |
22 Feb 2024 | 52.27 | 52.27 | 51.93 | 52.02 | 49.07 | 40,600 |
21 Feb 2024 | 50.60 | 50.89 | 50.60 | 50.84 | 47.95 | 335,200 |
20 Feb 2024 | 50.51 | 50.52 | 50.23 | 50.27 | 47.42 | 49,800 |
16 Feb 2024 | 50.05 | 50.25 | 50.01 | 50.16 | 47.31 | 41,500 |
15 Feb 2024 | 49.68 | 50.34 | 49.68 | 50.33 | 47.47 | 42,200 |
14 Feb 2024 | 49.20 | 49.51 | 49.18 | 49.51 | 46.70 | 44,400 |
13 Feb 2024 | 49.31 | 49.31 | 48.96 | 49.09 | 46.30 | 43,700 |
12 Feb 2024 | 49.09 | 49.45 | 49.09 | 49.31 | 46.51 | 42,200 |
09 Feb 2024 | 49.01 | 49.33 | 48.94 | 49.33 | 46.53 | 48,400 |
08 Feb 2024 | 49.82 | 49.82 | 49.45 | 49.63 | 46.81 | 43,900 |
07 Feb 2024 | 50.68 | 50.80 | 50.48 | 50.59 | 47.72 | 53,500 |
06 Feb 2024 | 50.48 | 50.68 | 50.42 | 50.68 | 47.80 | 49,300 |
05 Feb 2024 | 50.37 | 50.78 | 50.30 | 50.77 | 47.89 | 74,700 |
02 Feb 2024 | 50.58 | 50.58 | 50.32 | 50.51 | 47.64 | 41,400 |
01 Feb 2024 | 50.46 | 50.58 | 50.11 | 50.50 | 47.63 | 41,600 |
31 Jan 2024 | 51.25 | 51.44 | 50.63 | 50.64 | 47.76 | 33,600 |
30 Jan 2024 | 50.70 | 50.83 | 50.51 | 50.83 | 47.94 | 32,500 |
29 Jan 2024 | 51.24 | 51.57 | 51.23 | 51.51 | 48.58 | 37,600 |
26 Jan 2024 | 51.31 | 51.31 | 51.13 | 51.20 | 48.29 | 27,500 |
25 Jan 2024 | 50.88 | 51.02 | 50.71 | 50.99 | 48.09 | 38,400 |
24 Jan 2024 | 50.75 | 51.11 | 50.75 | 50.90 | 48.01 | 48,300 |
23 Jan 2024 | 50.34 | 50.50 | 50.30 | 50.50 | 47.63 | 50,600 |
22 Jan 2024 | 50.63 | 50.85 | 50.63 | 50.77 | 47.89 | 41,600 |
19 Jan 2024 | 49.86 | 50.24 | 49.71 | 50.24 | 47.39 | 33,600 |
18 Jan 2024 | 49.82 | 49.82 | 49.41 | 49.69 | 46.87 | 44,100 |
17 Jan 2024 | 50.19 | 50.33 | 49.99 | 50.09 | 47.25 | 64,900 |
16 Jan 2024 | 51.24 | 51.57 | 51.16 | 51.31 | 48.40 | 51,600 |
12 Jan 2024 | 51.37 | 51.49 | 51.09 | 51.19 | 48.28 | 47,300 |
11 Jan 2024 | 51.05 | 51.05 | 50.44 | 50.92 | 48.03 | 42,500 |
10 Jan 2024 | 51.22 | 51.36 | 51.10 | 51.32 | 48.41 | 41,700 |
09 Jan 2024 | 51.47 | 51.63 | 51.25 | 51.43 | 48.51 | 29,000 |
08 Jan 2024 | 51.68 | 51.72 | 51.57 | 51.62 | 48.69 | 46,600 |
05 Jan 2024 | 51.23 | 51.66 | 51.17 | 51.47 | 48.55 | 38,200 |
04 Jan 2024 | 51.14 | 51.60 | 51.14 | 51.48 | 48.56 | 40,800 |
03 Jan 2024 | 51.87 | 52.17 | 51.81 | 52.07 | 49.11 | 48,400 |
02 Jan 2024 | 51.53 | 51.93 | 51.53 | 51.90 | 48.95 | 51,900 |
29 Dec 2023 | 52.13 | 52.42 | 52.10 | 52.29 | 49.32 | 38,100 |
28 Dec 2023 | 52.17 | 52.41 | 51.67 | 51.70 | 48.76 | 39,900 |
27 Dec 2023 | 51.49 | 52.10 | 51.39 | 52.01 | 49.06 | 45,500 |
26 Dec 2023 | 51.67 | 51.84 | 51.56 | 51.78 | 48.84 | 29,400 |
22 Dec 2023 | 51.62 | 51.63 | 51.31 | 51.55 | 48.62 | 42,100 |
21 Dec 2023 | 51.31 | 51.44 | 51.13 | 51.42 | 48.50 | 57,800 |
20 Dec 2023 | 51.31 | 51.46 | 50.99 | 50.99 | 48.09 | 54,600 |
19 Dec 2023 | 51.36 | 51.58 | 51.36 | 51.53 | 48.60 | 42,100 |
18 Dec 2023 | 51.31 | 51.31 | 51.01 | 51.03 | 48.13 | 54,200 |
15 Dec 2023 | 51.09 | 51.30 | 50.85 | 50.92 | 48.03 | 40,800 |
14 Dec 2023 | 51.20 | 51.69 | 51.11 | 51.31 | 48.40 | 33,700 |
13 Dec 2023 | 51.91 | 52.48 | 51.61 | 52.40 | 49.42 | 50,800 |
12 Dec 2023 | 51.38 | 51.74 | 51.33 | 51.69 | 48.75 | 37,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |