Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 50.64 | 51.03 | 49.97 | 51.01 | 51.01 | 632,904 |
01 May 2024 | 49.76 | 50.87 | 49.68 | 50.14 | 50.14 | 632,400 |
30 Apr 2024 | 50.17 | 50.34 | 49.47 | 49.50 | 49.50 | 707,200 |
29 Apr 2024 | 50.90 | 51.31 | 50.52 | 50.56 | 50.56 | 769,300 |
26 Apr 2024 | 50.06 | 50.69 | 49.97 | 50.39 | 50.39 | 1,446,700 |
25 Apr 2024 | 50.18 | 50.24 | 48.79 | 49.88 | 49.88 | 1,290,300 |
24 Apr 2024 | 50.49 | 50.80 | 50.19 | 50.64 | 50.64 | 979,500 |
23 Apr 2024 | 49.39 | 50.85 | 49.32 | 50.85 | 50.85 | 1,080,600 |
22 Apr 2024 | 49.02 | 49.67 | 48.53 | 49.44 | 49.44 | 813,300 |
19 Apr 2024 | 47.63 | 48.86 | 47.53 | 48.77 | 48.77 | 1,088,000 |
18 Apr 2024 | 47.28 | 47.67 | 47.20 | 47.58 | 47.58 | 1,126,900 |
17 Apr 2024 | 47.15 | 47.54 | 46.85 | 47.02 | 47.02 | 1,279,800 |
16 Apr 2024 | 47.96 | 47.97 | 47.08 | 47.11 | 47.11 | 1,656,300 |
15 Apr 2024 | 49.03 | 49.18 | 47.79 | 48.17 | 48.17 | 1,391,400 |
12 Apr 2024 | 48.36 | 49.02 | 48.27 | 48.61 | 48.61 | 1,282,800 |
11 Apr 2024 | 48.10 | 49.26 | 47.75 | 48.52 | 48.52 | 3,105,100 |
10 Apr 2024 | 51.09 | 51.09 | 47.66 | 48.28 | 48.28 | 3,179,000 |
09 Apr 2024 | 53.25 | 53.46 | 52.56 | 52.78 | 52.78 | 1,600,600 |
08 Apr 2024 | 52.56 | 53.09 | 52.42 | 52.95 | 52.95 | 1,041,100 |
05 Apr 2024 | 52.27 | 52.71 | 51.77 | 52.43 | 52.43 | 869,200 |
04 Apr 2024 | 53.05 | 53.96 | 51.99 | 52.28 | 52.28 | 1,745,900 |
03 Apr 2024 | 51.85 | 52.92 | 51.70 | 52.60 | 52.60 | 1,336,100 |
02 Apr 2024 | 52.65 | 52.69 | 51.74 | 52.01 | 52.01 | 1,193,000 |
01 Apr 2024 | 53.00 | 53.09 | 52.60 | 52.91 | 52.91 | 2,426,600 |
28 Mar 2024 | 52.04 | 53.35 | 52.00 | 53.10 | 53.10 | 2,054,300 |
27 Mar 2024 | 51.19 | 51.98 | 51.10 | 51.96 | 51.96 | 994,100 |
26 Mar 2024 | 51.28 | 51.70 | 50.89 | 50.95 | 50.95 | 1,131,900 |
25 Mar 2024 | 51.78 | 52.15 | 50.86 | 51.38 | 51.38 | 1,387,900 |
22 Mar 2024 | 52.50 | 52.64 | 51.54 | 51.63 | 51.63 | 1,009,200 |
21 Mar 2024 | 51.30 | 52.59 | 51.30 | 52.30 | 52.30 | 966,000 |
20 Mar 2024 | 49.38 | 51.17 | 49.35 | 51.00 | 51.00 | 1,159,000 |
19 Mar 2024 | 48.77 | 49.56 | 48.77 | 49.54 | 49.54 | 1,457,100 |
18 Mar 2024 | 49.40 | 49.48 | 48.79 | 48.92 | 48.92 | 1,994,500 |
15 Mar 2024 | 49.55 | 50.04 | 49.03 | 49.28 | 49.28 | 7,054,100 |
14 Mar 2024 | 50.83 | 50.87 | 49.28 | 49.65 | 49.65 | 1,635,700 |
14 Mar 2024 | 0.48 Dividend | |||||
13 Mar 2024 | 50.72 | 51.39 | 50.72 | 51.30 | 50.82 | 2,016,200 |
12 Mar 2024 | 51.08 | 51.20 | 50.19 | 50.73 | 50.26 | 1,187,300 |
11 Mar 2024 | 50.29 | 51.14 | 50.14 | 51.05 | 50.57 | 1,957,000 |
08 Mar 2024 | 50.93 | 51.31 | 50.23 | 50.38 | 49.91 | 2,096,600 |
07 Mar 2024 | 52.34 | 52.76 | 51.18 | 51.43 | 50.95 | 2,537,500 |
06 Mar 2024 | 51.71 | 52.11 | 51.07 | 51.99 | 51.50 | 1,174,500 |
05 Mar 2024 | 50.88 | 51.88 | 50.88 | 51.41 | 50.93 | 1,424,700 |
04 Mar 2024 | 50.65 | 52.05 | 50.42 | 51.06 | 50.58 | 1,903,100 |
01 Mar 2024 | 50.55 | 50.99 | 50.33 | 50.49 | 50.02 | 897,400 |
29 Feb 2024 | 50.14 | 50.69 | 49.84 | 50.58 | 50.11 | 1,516,400 |
28 Feb 2024 | 50.04 | 50.04 | 49.57 | 49.70 | 49.23 | 1,067,300 |
27 Feb 2024 | 49.44 | 50.11 | 49.39 | 50.09 | 49.62 | 1,354,800 |
26 Feb 2024 | 49.69 | 49.98 | 49.12 | 49.49 | 49.03 | 2,261,500 |
23 Feb 2024 | 49.99 | 50.53 | 49.72 | 50.06 | 49.59 | 1,764,500 |
22 Feb 2024 | 51.88 | 52.11 | 49.80 | 49.97 | 49.50 | 3,181,300 |
21 Feb 2024 | 52.07 | 52.94 | 51.97 | 52.82 | 52.33 | 1,782,100 |
20 Feb 2024 | 52.01 | 52.52 | 51.85 | 52.13 | 51.64 | 1,900,900 |
16 Feb 2024 | 52.13 | 52.69 | 52.13 | 52.39 | 51.90 | 1,473,400 |
15 Feb 2024 | 52.22 | 52.93 | 52.20 | 52.62 | 52.13 | 1,390,400 |
14 Feb 2024 | 51.52 | 52.08 | 51.19 | 52.01 | 51.52 | 1,719,000 |
13 Feb 2024 | 51.31 | 51.48 | 50.33 | 51.06 | 50.58 | 2,132,600 |
12 Feb 2024 | 51.39 | 52.27 | 51.25 | 51.96 | 51.47 | 1,897,800 |
09 Feb 2024 | 50.85 | 51.24 | 50.42 | 51.22 | 50.74 | 1,050,200 |
08 Feb 2024 | 50.33 | 51.05 | 49.88 | 50.88 | 50.40 | 1,454,900 |
07 Feb 2024 | 50.20 | 50.66 | 49.81 | 50.34 | 49.87 | 1,584,200 |
06 Feb 2024 | 49.65 | 50.20 | 49.59 | 50.07 | 49.60 | 963,700 |
05 Feb 2024 | 50.29 | 50.36 | 49.33 | 49.70 | 49.23 | 1,508,100 |
02 Feb 2024 | 50.46 | 51.09 | 50.13 | 50.70 | 50.23 | 1,253,100 |
01 Feb 2024 | 49.98 | 50.68 | 49.06 | 50.64 | 50.17 | 974,100 |
31 Jan 2024 | 50.95 | 50.95 | 49.97 | 50.03 | 49.56 | 1,596,000 |
30 Jan 2024 | 50.41 | 51.00 | 50.34 | 50.97 | 50.49 | 809,200 |
29 Jan 2024 | 49.83 | 50.72 | 49.66 | 50.59 | 50.12 | 912,800 |
26 Jan 2024 | 50.00 | 50.22 | 49.79 | 49.98 | 49.51 | 1,379,700 |
25 Jan 2024 | 49.91 | 49.92 | 48.94 | 49.77 | 49.30 | 1,226,500 |
24 Jan 2024 | 49.57 | 49.76 | 49.20 | 49.53 | 49.07 | 1,441,200 |
23 Jan 2024 | 49.67 | 49.87 | 48.88 | 49.05 | 48.59 | 1,285,000 |
22 Jan 2024 | 49.14 | 49.95 | 49.14 | 49.82 | 49.35 | 2,214,800 |
19 Jan 2024 | 48.33 | 48.97 | 47.72 | 48.88 | 48.42 | 1,962,500 |
18 Jan 2024 | 48.49 | 48.52 | 47.81 | 48.20 | 47.75 | 1,132,300 |
17 Jan 2024 | 48.19 | 48.82 | 47.98 | 48.43 | 47.98 | 1,506,400 |
16 Jan 2024 | 49.35 | 49.40 | 48.50 | 48.90 | 48.44 | 1,845,700 |
12 Jan 2024 | 49.73 | 49.97 | 49.29 | 49.87 | 49.40 | 1,424,800 |
11 Jan 2024 | 49.58 | 49.67 | 48.66 | 49.63 | 49.17 | 1,808,200 |
10 Jan 2024 | 49.18 | 49.61 | 48.75 | 49.58 | 49.12 | 1,558,300 |
09 Jan 2024 | 48.76 | 49.16 | 48.59 | 48.78 | 48.32 | 1,147,500 |
08 Jan 2024 | 49.03 | 49.34 | 48.60 | 49.20 | 48.74 | 1,017,000 |
05 Jan 2024 | 48.00 | 49.09 | 47.58 | 48.85 | 48.39 | 1,625,800 |
04 Jan 2024 | 48.13 | 48.87 | 47.91 | 48.05 | 47.60 | 1,410,400 |
03 Jan 2024 | 48.92 | 49.14 | 48.01 | 48.03 | 47.58 | 1,500,200 |
02 Jan 2024 | 50.55 | 50.77 | 49.38 | 49.57 | 49.11 | 1,694,500 |
29 Dec 2023 | 51.25 | 51.46 | 50.69 | 51.02 | 50.54 | 1,546,400 |
28 Dec 2023 | 51.03 | 51.48 | 50.94 | 51.37 | 50.89 | 1,694,800 |
27 Dec 2023 | 50.59 | 51.10 | 50.42 | 50.98 | 50.50 | 1,160,900 |
26 Dec 2023 | 50.23 | 50.66 | 50.03 | 50.63 | 50.16 | 857,900 |
22 Dec 2023 | 49.82 | 50.26 | 49.67 | 50.18 | 49.71 | 978,400 |
21 Dec 2023 | 49.26 | 49.77 | 48.82 | 49.52 | 49.06 | 1,289,400 |
20 Dec 2023 | 49.42 | 50.30 | 49.19 | 49.20 | 48.74 | 1,929,500 |
19 Dec 2023 | 48.52 | 49.61 | 48.30 | 49.61 | 49.15 | 2,418,900 |
18 Dec 2023 | 48.53 | 48.53 | 47.94 | 48.36 | 47.91 | 1,355,400 |
15 Dec 2023 | 48.07 | 48.99 | 47.78 | 48.57 | 48.12 | 4,261,500 |
14 Dec 2023 | 48.44 | 48.72 | 47.81 | 48.23 | 47.78 | 1,905,600 |
14 Dec 2023 | 0.48 Dividend | |||||
13 Dec 2023 | 46.91 | 48.17 | 46.55 | 48.00 | 47.08 | 2,293,200 |
12 Dec 2023 | 47.15 | 47.69 | 46.95 | 47.06 | 46.15 | 1,114,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |