Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 48.61 | 48.97 | 48.40 | 48.40 | 48.40 | 2 |
01 May 2024 | 47.66 | 48.17 | 47.66 | 48.03 | 48.03 | 201 |
30 Apr 2024 | 47.67 | 47.67 | 47.32 | 47.32 | 47.32 | 1 |
29 Apr 2024 | 48.51 | 48.51 | 48.19 | 48.19 | 48.19 | 1,201 |
26 Apr 2024 | 48.75 | 48.75 | 48.37 | 48.37 | 48.37 | 300 |
25 Apr 2024 | 48.68 | 48.68 | 47.92 | 48.23 | 48.23 | 503 |
24 Apr 2024 | 48.72 | 48.80 | 48.50 | 48.80 | 48.80 | 267 |
23 Apr 2024 | 48.70 | 48.94 | 48.70 | 48.74 | 48.74 | 2,797 |
22 Apr 2024 | 47.52 | 48.29 | 47.52 | 48.22 | 48.22 | 8,401 |
19 Apr 2024 | 46.06 | 47.12 | 46.06 | 47.12 | 47.12 | 599 |
18 Apr 2024 | 45.63 | 46.41 | 45.63 | 46.04 | 46.04 | 3,588 |
17 Apr 2024 | 46.33 | 46.34 | 45.88 | 46.23 | 46.23 | 720 |
16 Apr 2024 | 45.81 | 45.90 | 45.47 | 45.90 | 45.90 | 1,027 |
15 Apr 2024 | 46.88 | 47.34 | 46.22 | 46.22 | 46.22 | 2,290 |
12 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1 |
11 Apr 2024 | 47.22 | 47.23 | 46.24 | 47.08 | 47.08 | 13,142 |
10 Apr 2024 | 47.54 | 47.71 | 46.63 | 46.63 | 46.63 | 1,407 |
09 Apr 2024 | 49.40 | 49.40 | 49.13 | 49.34 | 49.34 | 8,745 |
08 Apr 2024 | 48.34 | 49.12 | 48.34 | 49.12 | 49.12 | 926 |
05 Apr 2024 | 47.95 | 48.14 | 47.92 | 48.09 | 48.09 | 3 |
04 Apr 2024 | 49.03 | 49.05 | 49.03 | 49.05 | 49.05 | 1 |
03 Apr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 7 |
02 Apr 2024 | 48.64 | 48.67 | 48.36 | 48.36 | 48.36 | 146 |
28 Mar 2024 | 50.10 | 50.44 | 50.10 | 50.26 | 50.26 | 249 |
27 Mar 2024 | 48.36 | 49.41 | 48.36 | 49.41 | 49.41 | 5,673 |
26 Mar 2024 | 48.53 | 48.60 | 48.28 | 48.42 | 48.42 | 406 |
25 Mar 2024 | 48.90 | 48.90 | 48.87 | 48.87 | 48.87 | 400 |
22 Mar 2024 | 49.14 | 49.14 | 48.64 | 48.64 | 48.64 | 232 |
21 Mar 2024 | 49.25 | 49.75 | 49.25 | 49.50 | 49.50 | 2,434 |
20 Mar 2024 | 47.48 | 48.68 | 47.42 | 48.68 | 48.68 | 21,563 |
19 Mar 2024 | 47.26 | 47.58 | 47.17 | 47.47 | 47.47 | 1,724 |
18 Mar 2024 | 47.35 | 47.40 | 47.09 | 47.40 | 47.40 | 2,110 |
18 Mar 2024 | 0.378527 Dividend | |||||
15 Mar 2024 | 47.62 | 48.24 | 47.62 | 48.02 | 47.64 | 1,171 |
14 Mar 2024 | 48.51 | 48.51 | 47.79 | 47.81 | 47.43 | 8,886 |
13 Mar 2024 | 49.22 | 49.37 | 49.02 | 49.13 | 48.74 | 31,132 |
12 Mar 2024 | 49.08 | 49.15 | 48.92 | 48.92 | 48.53 | 5 |
11 Mar 2024 | 49.31 | 49.37 | 49.29 | 49.32 | 48.93 | 5,316 |
08 Mar 2024 | 49.92 | 50.40 | 49.75 | 49.75 | 49.36 | 159 |
07 Mar 2024 | 50.15 | 50.35 | 49.71 | 49.79 | 49.40 | 7,820 |
06 Mar 2024 | 48.94 | 49.46 | 47.99 | 49.06 | 48.67 | 6,397 |
05 Mar 2024 | 48.43 | 49.63 | 48.43 | 49.63 | 49.23 | 6,472 |
04 Mar 2024 | 48.51 | 48.51 | 47.77 | 48.10 | 47.72 | 179 |
01 Mar 2024 | 47.85 | 47.85 | 46.69 | 47.61 | 47.23 | 10,651 |
29 Feb 2024 | 47.40 | 48.84 | 47.40 | 48.03 | 47.65 | 13,375 |
28 Feb 2024 | 47.87 | 47.87 | 47.79 | 47.79 | 47.41 | 6,300 |
27 Feb 2024 | 48.04 | 48.04 | 47.65 | 47.94 | 47.57 | 6,584 |
26 Feb 2024 | 47.71 | 47.71 | 47.17 | 47.17 | 46.80 | 633 |
23 Feb 2024 | 48.01 | 48.30 | 47.98 | 48.22 | 47.83 | 2,135 |
22 Feb 2024 | 48.34 | 48.34 | 47.88 | 47.88 | 47.50 | 150 |
21 Feb 2024 | 47.87 | 48.00 | 47.76 | 48.00 | 47.62 | 3,578 |
20 Feb 2024 | 48.26 | 48.68 | 48.25 | 48.39 | 48.01 | 12,320 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 48.56 | 49.01 | 48.56 | 48.87 | 48.49 | 1,324 |
15 Feb 2024 | 49.06 | 49.26 | 48.63 | 49.26 | 48.87 | 50,335 |
14 Feb 2024 | 47.62 | 47.64 | 47.02 | 47.15 | 46.77 | 1,013 |
13 Feb 2024 | 47.21 | 47.27 | 46.75 | 46.75 | 46.38 | 13,376 |
12 Feb 2024 | 48.28 | 48.90 | 48.28 | 48.85 | 48.46 | 46,020 |
09 Feb 2024 | 46.99 | 47.88 | 46.85 | 47.82 | 47.44 | 2,589 |
08 Feb 2024 | 46.74 | 47.07 | 46.54 | 46.67 | 46.30 | 471 |
07 Feb 2024 | 46.86 | 47.19 | 45.71 | 46.90 | 46.53 | 20,993 |
06 Feb 2024 | 47.43 | 47.55 | 46.91 | 47.01 | 46.64 | 16,570 |
05 Feb 2024 | 47.24 | 47.71 | 47.23 | 47.71 | 47.33 | 2,551 |
02 Feb 2024 | 47.35 | 48.44 | 47.33 | 48.06 | 47.68 | 1,294 |
01 Feb 2024 | 49.71 | 49.71 | 46.57 | 48.48 | 48.10 | 10,106 |
31 Jan 2024 | 50.56 | 51.26 | 49.87 | 51.08 | 50.68 | 9,069 |
30 Jan 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.43 | 20 |
29 Jan 2024 | 52.19 | 52.72 | 52.19 | 52.44 | 52.03 | 241 |
26 Jan 2024 | 52.47 | 52.47 | 52.06 | 52.06 | 51.65 | 152 |
25 Jan 2024 | 52.08 | 52.13 | 51.33 | 51.79 | 51.38 | 1,202 |
24 Jan 2024 | 52.40 | 52.65 | 52.03 | 52.28 | 51.87 | 627 |
23 Jan 2024 | 52.41 | 52.41 | 51.56 | 51.56 | 51.15 | 79 |
22 Jan 2024 | 51.58 | 51.96 | 51.51 | 51.52 | 51.11 | 236 |
19 Jan 2024 | 49.60 | 50.78 | 49.60 | 50.78 | 50.37 | 46,338 |
18 Jan 2024 | 49.72 | 49.90 | 49.31 | 49.33 | 48.94 | 126 |
17 Jan 2024 | 48.74 | 49.59 | 48.57 | 49.25 | 48.86 | 562 |
16 Jan 2024 | 49.31 | 49.83 | 49.31 | 49.53 | 49.14 | 401 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 50.00 | 50.06 | 50.00 | 50.06 | 49.67 | 1 |
11 Jan 2024 | 50.92 | 50.92 | 50.41 | 50.41 | 50.01 | 801 |
10 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.98 | - |
09 Jan 2024 | 51.50 | 51.75 | 51.44 | 51.75 | 51.34 | 394 |
08 Jan 2024 | 51.63 | 51.89 | 51.63 | 51.89 | 51.48 | 679 |
05 Jan 2024 | 51.93 | 52.19 | 51.71 | 51.71 | 51.30 | 452 |
04 Jan 2024 | 50.74 | 51.42 | 50.74 | 51.40 | 50.99 | 485 |
03 Jan 2024 | 51.49 | 51.66 | 51.18 | 51.56 | 51.16 | 1,331 |
02 Jan 2024 | 51.96 | 53.10 | 51.96 | 53.10 | 52.69 | 457 |
29 Dec 2023 | 52.84 | 53.00 | 52.53 | 52.68 | 52.26 | 1,359 |
28 Dec 2023 | 52.87 | 53.26 | 52.87 | 52.97 | 52.55 | 1,736 |
27 Dec 2023 | 53.20 | 53.35 | 52.90 | 53.10 | 52.68 | 1,583 |
22 Dec 2023 | 52.59 | 52.85 | 52.44 | 52.52 | 52.11 | 75 |
21 Dec 2023 | 52.05 | 52.05 | 51.74 | 51.74 | 51.33 | 6,025 |
20 Dec 2023 | 52.80 | 53.14 | 52.80 | 53.01 | 52.59 | 3,276 |
19 Dec 2023 | 52.22 | 52.90 | 52.18 | 52.81 | 52.39 | 850 |
18 Dec 2023 | 52.49 | 52.76 | 52.15 | 52.21 | 51.80 | 3,313 |
18 Dec 2023 | 0.431316 Dividend | |||||
15 Dec 2023 | 53.85 | 53.85 | 52.67 | 52.67 | 51.82 | 2,672 |
14 Dec 2023 | 53.06 | 54.16 | 52.88 | 53.26 | 52.41 | 5,440 |
13 Dec 2023 | 48.53 | 49.42 | 48.43 | 49.35 | 48.56 | 38,664 |
12 Dec 2023 | 48.57 | 48.69 | 48.57 | 48.59 | 47.81 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |