Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.24 | 52.42 | 50.82 | 51.23 | 51.23 | 110,150 |
02 May 2024 | 53.59 | 54.21 | 52.50 | 52.55 | 52.55 | 66,900 |
01 May 2024 | 53.54 | 53.87 | 52.41 | 53.19 | 53.19 | 207,700 |
30 Apr 2024 | 53.77 | 54.50 | 53.58 | 54.24 | 54.24 | 184,200 |
29 Apr 2024 | 54.25 | 54.25 | 52.92 | 53.07 | 53.07 | 111,700 |
26 Apr 2024 | 54.60 | 54.69 | 53.77 | 54.43 | 54.43 | 52,300 |
25 Apr 2024 | 55.16 | 55.43 | 54.36 | 55.30 | 55.30 | 89,100 |
25 Apr 2024 | 0.12 Dividend | |||||
24 Apr 2024 | 52.96 | 53.88 | 52.83 | 53.48 | 53.36 | 35,500 |
23 Apr 2024 | 52.97 | 52.97 | 51.24 | 52.18 | 52.06 | 113,000 |
22 Apr 2024 | 53.44 | 53.44 | 52.30 | 52.40 | 52.28 | 31,700 |
19 Apr 2024 | 52.31 | 53.18 | 52.20 | 52.74 | 52.62 | 106,700 |
18 Apr 2024 | 52.85 | 53.41 | 52.49 | 52.97 | 52.85 | 58,900 |
17 Apr 2024 | 54.19 | 54.70 | 52.60 | 52.96 | 52.84 | 130,700 |
16 Apr 2024 | 54.82 | 55.51 | 54.24 | 54.89 | 54.77 | 443,500 |
15 Apr 2024 | 52.79 | 55.00 | 52.71 | 54.19 | 54.07 | 309,300 |
12 Apr 2024 | 51.04 | 51.19 | 50.20 | 51.07 | 50.96 | 232,700 |
11 Apr 2024 | 51.09 | 52.39 | 50.76 | 52.00 | 51.88 | 89,900 |
10 Apr 2024 | 48.63 | 51.20 | 48.50 | 50.81 | 50.70 | 163,800 |
09 Apr 2024 | 47.93 | 48.25 | 47.39 | 47.50 | 47.39 | 67,300 |
08 Apr 2024 | 49.50 | 49.53 | 48.77 | 49.08 | 48.97 | 126,300 |
05 Apr 2024 | 48.21 | 49.10 | 47.94 | 49.10 | 48.99 | 64,300 |
04 Apr 2024 | 47.49 | 48.03 | 46.95 | 46.98 | 46.87 | 29,600 |
03 Apr 2024 | 49.44 | 49.44 | 48.16 | 48.23 | 48.12 | 32,500 |
02 Apr 2024 | 48.65 | 49.06 | 47.88 | 48.14 | 48.03 | 60,600 |
01 Apr 2024 | 45.42 | 47.26 | 45.42 | 47.14 | 47.03 | 80,500 |
28 Mar 2024 | 45.39 | 45.68 | 44.53 | 44.80 | 44.70 | 49,700 |
27 Mar 2024 | 46.46 | 46.52 | 45.11 | 45.17 | 45.07 | 45,300 |
26 Mar 2024 | 47.23 | 47.57 | 46.50 | 46.65 | 46.55 | 59,700 |
25 Mar 2024 | 46.75 | 47.60 | 46.74 | 47.25 | 47.14 | 81,700 |
25 Mar 2024 | 0.1 Dividend | |||||
22 Mar 2024 | 46.31 | 47.04 | 46.11 | 46.42 | 46.22 | 43,400 |
21 Mar 2024 | 47.33 | 47.98 | 46.88 | 47.40 | 47.19 | 62,800 |
20 Mar 2024 | 47.59 | 48.47 | 47.12 | 47.98 | 47.77 | 57,400 |
19 Mar 2024 | 47.55 | 48.35 | 47.51 | 47.88 | 47.67 | 99,800 |
18 Mar 2024 | 47.86 | 48.49 | 47.68 | 48.12 | 47.91 | 34,800 |
15 Mar 2024 | 47.64 | 47.89 | 47.60 | 47.74 | 47.53 | 49,200 |
14 Mar 2024 | 46.33 | 47.94 | 46.33 | 47.89 | 47.68 | 105,900 |
13 Mar 2024 | 45.65 | 45.94 | 45.26 | 45.81 | 45.61 | 157,300 |
12 Mar 2024 | 45.39 | 45.57 | 45.02 | 45.32 | 45.12 | 41,000 |
11 Mar 2024 | 44.36 | 45.10 | 43.98 | 44.57 | 44.37 | 85,500 |
08 Mar 2024 | 45.02 | 45.48 | 44.38 | 44.69 | 44.49 | 113,700 |
07 Mar 2024 | 43.78 | 45.25 | 43.78 | 44.58 | 44.38 | 323,100 |
06 Mar 2024 | 44.86 | 44.99 | 43.54 | 44.09 | 43.90 | 107,600 |
05 Mar 2024 | 46.40 | 46.40 | 44.38 | 44.70 | 44.50 | 105,500 |
04 Mar 2024 | 46.89 | 47.04 | 46.40 | 46.81 | 46.60 | 138,500 |
01 Mar 2024 | 47.33 | 47.81 | 45.85 | 46.12 | 45.92 | 201,800 |
29 Feb 2024 | 46.90 | 47.27 | 46.37 | 46.71 | 46.50 | 101,800 |
28 Feb 2024 | 48.09 | 48.48 | 47.12 | 47.27 | 47.06 | 73,200 |
27 Feb 2024 | 47.77 | 48.39 | 47.77 | 48.15 | 47.94 | 106,900 |
26 Feb 2024 | 47.53 | 48.39 | 47.40 | 47.92 | 47.71 | 96,300 |
26 Feb 2024 | 0.1 Dividend | |||||
23 Feb 2024 | 50.00 | 50.00 | 47.35 | 47.42 | 47.11 | 163,800 |
22 Feb 2024 | 50.12 | 50.22 | 49.15 | 49.90 | 49.58 | 84,200 |
21 Feb 2024 | 49.21 | 50.66 | 49.21 | 50.12 | 49.79 | 140,800 |
20 Feb 2024 | 50.30 | 50.74 | 49.80 | 49.85 | 49.53 | 151,400 |
16 Feb 2024 | 50.97 | 51.15 | 50.00 | 50.30 | 49.97 | 85,700 |
15 Feb 2024 | 48.85 | 50.00 | 48.47 | 49.55 | 49.23 | 91,400 |
14 Feb 2024 | 50.67 | 50.99 | 49.07 | 50.00 | 49.68 | 176,600 |
13 Feb 2024 | 49.17 | 51.00 | 48.06 | 50.66 | 50.33 | 472,900 |
12 Feb 2024 | 47.59 | 49.00 | 47.39 | 47.43 | 47.12 | 56,800 |
09 Feb 2024 | 47.00 | 47.75 | 46.31 | 47.47 | 47.16 | 92,600 |
08 Feb 2024 | 46.14 | 47.51 | 46.14 | 47.26 | 46.95 | 171,800 |
07 Feb 2024 | 45.24 | 45.78 | 45.03 | 45.60 | 45.30 | 112,000 |
06 Feb 2024 | 46.10 | 46.71 | 44.50 | 44.80 | 44.51 | 115,700 |
05 Feb 2024 | 44.86 | 46.72 | 44.86 | 46.40 | 46.10 | 185,800 |
02 Feb 2024 | 43.28 | 44.97 | 43.28 | 44.44 | 44.15 | 304,200 |
01 Feb 2024 | 42.13 | 42.95 | 40.43 | 41.39 | 41.12 | 115,200 |
31 Jan 2024 | 44.04 | 44.48 | 42.85 | 43.48 | 43.20 | 463,300 |
30 Jan 2024 | 45.81 | 46.62 | 44.48 | 44.48 | 44.19 | 327,600 |
29 Jan 2024 | 46.63 | 47.35 | 46.11 | 46.27 | 45.97 | 132,000 |
26 Jan 2024 | 47.43 | 48.15 | 47.26 | 47.53 | 47.22 | 58,800 |
26 Jan 2024 | 0.07 Dividend | |||||
25 Jan 2024 | 48.39 | 48.40 | 47.31 | 47.43 | 47.05 | 135,000 |
24 Jan 2024 | 46.74 | 49.10 | 46.58 | 48.60 | 48.21 | 102,500 |
23 Jan 2024 | 46.33 | 47.13 | 46.29 | 46.73 | 46.36 | 56,600 |
22 Jan 2024 | 45.80 | 46.46 | 45.21 | 45.91 | 45.54 | 249,600 |
19 Jan 2024 | 47.29 | 47.62 | 45.80 | 45.80 | 45.44 | 63,500 |
18 Jan 2024 | 44.92 | 47.12 | 44.92 | 46.82 | 46.45 | 84,600 |
17 Jan 2024 | 45.90 | 45.90 | 44.33 | 44.86 | 44.50 | 192,700 |
16 Jan 2024 | 43.88 | 46.09 | 43.88 | 45.55 | 45.19 | 318,400 |
12 Jan 2024 | 43.70 | 44.23 | 43.13 | 43.13 | 42.79 | 157,300 |
11 Jan 2024 | 44.66 | 44.76 | 43.17 | 43.54 | 43.19 | 218,700 |
10 Jan 2024 | 43.54 | 44.40 | 43.51 | 44.37 | 44.02 | 86,800 |
09 Jan 2024 | 43.85 | 44.21 | 43.63 | 43.95 | 43.60 | 97,100 |
08 Jan 2024 | 44.45 | 44.83 | 43.50 | 43.85 | 43.50 | 95,700 |
05 Jan 2024 | 44.21 | 44.53 | 43.17 | 44.03 | 43.68 | 175,000 |
04 Jan 2024 | 41.70 | 43.49 | 41.70 | 43.15 | 42.81 | 244,600 |
03 Jan 2024 | 41.20 | 41.65 | 40.20 | 40.86 | 40.53 | 178,700 |
02 Jan 2024 | 40.57 | 40.81 | 40.01 | 40.44 | 40.12 | 158,700 |
29 Dec 2023 | 40.02 | 40.04 | 39.00 | 40.00 | 39.68 | 83,500 |
28 Dec 2023 | 38.41 | 39.80 | 38.41 | 39.49 | 39.18 | 195,100 |
27 Dec 2023 | 39.44 | 39.44 | 37.83 | 38.75 | 38.44 | 150,100 |
26 Dec 2023 | 40.15 | 40.98 | 39.51 | 39.52 | 39.21 | 102,000 |
26 Dec 2023 | 34.267 Dividend | |||||
22 Dec 2023 | 72.35 | 74.10 | 72.19 | 73.71 | 39.13 | 75,700 |
21 Dec 2023 | 71.67 | 73.60 | 71.67 | 72.74 | 38.61 | 78,200 |
20 Dec 2023 | 70.75 | 72.24 | 70.75 | 71.06 | 37.72 | 119,400 |
19 Dec 2023 | 70.92 | 71.84 | 70.01 | 71.48 | 37.95 | 145,400 |
18 Dec 2023 | 71.17 | 72.62 | 70.87 | 71.82 | 38.13 | 92,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |