Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.58 | 52.64 | 52.07 | 52.13 | 52.13 | 4,398,521 |
02 May 2024 | 52.03 | 52.21 | 51.92 | 52.02 | 52.02 | 2,850,900 |
01 May 2024 | 51.61 | 52.12 | 51.45 | 51.87 | 51.87 | 2,909,700 |
30 Apr 2024 | 51.74 | 51.96 | 51.61 | 51.85 | 51.85 | 3,005,600 |
29 Apr 2024 | 51.58 | 51.61 | 51.34 | 51.50 | 51.50 | 3,343,800 |
26 Apr 2024 | 51.22 | 51.53 | 51.15 | 51.24 | 51.24 | 4,278,500 |
25 Apr 2024 | 50.57 | 51.12 | 50.28 | 50.92 | 50.92 | 6,764,400 |
24 Apr 2024 | 48.19 | 48.22 | 47.87 | 48.07 | 48.07 | 2,963,800 |
23 Apr 2024 | 47.81 | 48.19 | 47.80 | 47.98 | 47.98 | 2,724,400 |
22 Apr 2024 | 47.63 | 48.08 | 47.55 | 48.06 | 48.06 | 3,092,600 |
19 Apr 2024 | 47.23 | 47.39 | 47.02 | 47.31 | 47.31 | 4,972,900 |
18 Apr 2024 | 46.98 | 47.14 | 46.61 | 46.85 | 46.85 | 5,673,100 |
17 Apr 2024 | 46.93 | 47.05 | 46.46 | 46.69 | 46.69 | 4,907,100 |
16 Apr 2024 | 46.64 | 46.71 | 46.47 | 46.47 | 46.47 | 2,911,900 |
15 Apr 2024 | 47.03 | 47.13 | 46.64 | 46.71 | 46.71 | 2,546,800 |
12 Apr 2024 | 47.39 | 47.45 | 46.75 | 46.76 | 46.76 | 3,179,300 |
11 Apr 2024 | 48.04 | 48.09 | 47.58 | 47.65 | 47.65 | 2,637,800 |
10 Apr 2024 | 48.13 | 48.19 | 47.66 | 47.74 | 47.74 | 2,926,900 |
09 Apr 2024 | 48.48 | 48.57 | 48.23 | 48.40 | 48.40 | 2,998,200 |
08 Apr 2024 | 48.25 | 48.39 | 48.16 | 48.18 | 48.18 | 2,446,600 |
05 Apr 2024 | 48.48 | 48.50 | 48.25 | 48.44 | 48.44 | 2,242,500 |
04 Apr 2024 | 49.14 | 49.21 | 48.65 | 48.72 | 48.72 | 2,085,200 |
03 Apr 2024 | 49.32 | 49.34 | 48.87 | 48.90 | 48.90 | 2,055,000 |
02 Apr 2024 | 49.47 | 49.54 | 49.30 | 49.35 | 49.35 | 2,660,500 |
01 Apr 2024 | 49.98 | 50.12 | 49.59 | 49.85 | 49.85 | 1,201,000 |
28 Mar 2024 | 49.99 | 50.24 | 49.95 | 50.19 | 50.19 | 1,290,300 |
27 Mar 2024 | 49.55 | 50.14 | 49.53 | 50.14 | 50.14 | 2,290,500 |
26 Mar 2024 | 50.11 | 50.20 | 49.63 | 49.63 | 49.63 | 3,464,200 |
25 Mar 2024 | 50.10 | 50.21 | 49.59 | 49.64 | 49.64 | 3,977,600 |
22 Mar 2024 | 49.96 | 50.28 | 49.92 | 49.99 | 49.99 | 2,356,700 |
21 Mar 2024 | 49.44 | 49.59 | 49.35 | 49.46 | 49.46 | 2,515,400 |
20 Mar 2024 | 49.45 | 49.49 | 49.11 | 49.44 | 49.44 | 2,073,800 |
19 Mar 2024 | 49.92 | 50.04 | 49.72 | 49.86 | 49.86 | 4,792,100 |
18 Mar 2024 | 48.63 | 48.75 | 48.42 | 48.52 | 48.52 | 1,934,200 |
15 Mar 2024 | 49.17 | 49.25 | 48.88 | 48.94 | 48.94 | 2,246,100 |
14 Mar 2024 | 49.79 | 49.82 | 49.18 | 49.28 | 49.28 | 2,770,000 |
13 Mar 2024 | 49.78 | 49.95 | 49.69 | 49.76 | 49.76 | 2,218,200 |
12 Mar 2024 | 49.49 | 49.75 | 49.41 | 49.65 | 49.65 | 3,501,800 |
11 Mar 2024 | 49.30 | 49.43 | 49.12 | 49.36 | 49.36 | 2,488,100 |
08 Mar 2024 | 49.17 | 49.32 | 49.06 | 49.18 | 49.18 | 3,754,100 |
07 Mar 2024 | 48.97 | 49.06 | 48.87 | 48.98 | 48.98 | 2,672,400 |
06 Mar 2024 | 49.13 | 49.25 | 48.99 | 49.02 | 49.02 | 2,378,900 |
05 Mar 2024 | 49.15 | 49.30 | 49.00 | 49.04 | 49.04 | 1,429,000 |
04 Mar 2024 | 49.00 | 49.17 | 48.99 | 49.14 | 49.14 | 1,470,800 |
01 Mar 2024 | 48.93 | 49.18 | 48.66 | 49.15 | 49.15 | 2,345,800 |
29 Feb 2024 | 49.14 | 49.16 | 48.85 | 48.97 | 48.97 | 1,891,600 |
28 Feb 2024 | 48.97 | 49.24 | 48.93 | 49.07 | 49.07 | 1,697,300 |
27 Feb 2024 | 49.56 | 49.76 | 49.34 | 49.61 | 49.61 | 2,327,100 |
26 Feb 2024 | 50.74 | 50.75 | 50.43 | 50.47 | 50.47 | 1,692,200 |
23 Feb 2024 | 50.72 | 50.83 | 50.60 | 50.66 | 50.66 | 1,945,300 |
22 Feb 2024 | 50.41 | 50.76 | 50.21 | 50.72 | 50.72 | 2,450,100 |
22 Feb 2024 | 0.458 Dividend | |||||
21 Feb 2024 | 51.08 | 51.24 | 51.03 | 51.22 | 50.76 | 2,322,100 |
20 Feb 2024 | 51.06 | 51.43 | 50.99 | 51.04 | 50.58 | 2,280,500 |
16 Feb 2024 | 50.55 | 50.85 | 50.38 | 50.70 | 50.25 | 3,484,100 |
15 Feb 2024 | 50.08 | 50.32 | 49.99 | 50.09 | 49.64 | 2,180,500 |
14 Feb 2024 | 50.29 | 50.29 | 49.79 | 50.04 | 49.59 | 2,177,100 |
13 Feb 2024 | 50.51 | 50.57 | 49.98 | 50.10 | 49.65 | 3,113,200 |
12 Feb 2024 | 50.30 | 50.61 | 50.20 | 50.59 | 50.14 | 2,076,600 |
09 Feb 2024 | 50.57 | 50.70 | 50.33 | 50.61 | 50.16 | 2,783,000 |
08 Feb 2024 | 51.00 | 51.25 | 50.47 | 50.68 | 50.23 | 4,881,900 |
07 Feb 2024 | 49.40 | 49.49 | 48.85 | 48.90 | 48.46 | 4,365,300 |
06 Feb 2024 | 49.53 | 49.93 | 49.48 | 49.87 | 49.42 | 3,399,200 |
05 Feb 2024 | 49.10 | 49.32 | 48.90 | 49.25 | 48.81 | 2,672,500 |
02 Feb 2024 | 49.12 | 49.26 | 48.78 | 49.09 | 48.65 | 2,672,100 |
01 Feb 2024 | 48.68 | 49.51 | 48.54 | 49.51 | 49.07 | 2,103,500 |
31 Jan 2024 | 49.30 | 49.37 | 48.56 | 48.69 | 48.25 | 2,205,200 |
30 Jan 2024 | 49.05 | 49.12 | 48.81 | 49.04 | 48.60 | 4,020,600 |
29 Jan 2024 | 48.40 | 48.78 | 48.33 | 48.76 | 48.32 | 2,897,900 |
26 Jan 2024 | 48.49 | 48.63 | 48.32 | 48.37 | 47.94 | 6,184,900 |
25 Jan 2024 | 47.24 | 47.64 | 47.08 | 47.62 | 47.19 | 5,683,200 |
24 Jan 2024 | 47.60 | 47.63 | 47.11 | 47.11 | 46.69 | 2,504,100 |
23 Jan 2024 | 47.29 | 47.58 | 47.24 | 47.47 | 47.05 | 2,828,300 |
22 Jan 2024 | 47.08 | 47.19 | 46.92 | 46.99 | 46.57 | 2,629,700 |
19 Jan 2024 | 47.07 | 47.27 | 46.78 | 47.17 | 46.75 | 2,215,400 |
18 Jan 2024 | 47.25 | 47.32 | 47.01 | 47.18 | 46.76 | 2,513,100 |
17 Jan 2024 | 47.66 | 47.80 | 47.51 | 47.72 | 47.29 | 3,368,100 |
16 Jan 2024 | 48.50 | 48.53 | 48.06 | 48.19 | 47.76 | 2,911,600 |
12 Jan 2024 | 49.37 | 49.43 | 49.06 | 49.14 | 48.70 | 2,449,500 |
11 Jan 2024 | 48.81 | 48.88 | 48.38 | 48.79 | 48.35 | 2,486,300 |
10 Jan 2024 | 49.00 | 49.15 | 48.84 | 48.88 | 48.44 | 2,607,300 |
09 Jan 2024 | 49.10 | 49.23 | 48.99 | 49.20 | 48.76 | 1,935,600 |
08 Jan 2024 | 48.68 | 49.24 | 48.68 | 49.24 | 48.80 | 3,230,600 |
05 Jan 2024 | 48.60 | 48.97 | 48.51 | 48.76 | 48.32 | 2,945,100 |
04 Jan 2024 | 48.58 | 48.93 | 48.56 | 48.86 | 48.42 | 3,001,400 |
03 Jan 2024 | 48.85 | 48.94 | 48.60 | 48.64 | 48.21 | 2,855,500 |
02 Jan 2024 | 48.04 | 48.52 | 47.99 | 48.49 | 48.06 | 2,806,400 |
29 Dec 2023 | 48.38 | 48.54 | 48.34 | 48.48 | 48.05 | 1,719,100 |
28 Dec 2023 | 48.54 | 48.68 | 48.46 | 48.48 | 48.05 | 1,528,200 |
27 Dec 2023 | 48.17 | 48.49 | 48.13 | 48.39 | 47.96 | 2,093,100 |
26 Dec 2023 | 47.91 | 48.16 | 47.91 | 48.13 | 47.70 | 1,528,500 |
22 Dec 2023 | 48.24 | 48.34 | 47.96 | 48.10 | 47.67 | 1,488,100 |
21 Dec 2023 | 47.93 | 47.99 | 47.59 | 47.84 | 47.41 | 2,182,500 |
20 Dec 2023 | 47.97 | 48.10 | 47.58 | 47.59 | 47.16 | 2,197,100 |
19 Dec 2023 | 47.85 | 48.05 | 47.71 | 47.93 | 47.50 | 3,446,100 |
18 Dec 2023 | 47.52 | 47.73 | 47.35 | 47.67 | 47.24 | 2,483,300 |
15 Dec 2023 | 47.68 | 47.84 | 47.35 | 47.37 | 46.95 | 3,684,400 |
14 Dec 2023 | 47.94 | 48.17 | 47.69 | 47.80 | 47.37 | 3,501,300 |
13 Dec 2023 | 47.73 | 48.11 | 47.43 | 48.11 | 47.68 | 3,409,900 |
12 Dec 2023 | 47.48 | 47.55 | 47.36 | 47.54 | 47.11 | 2,212,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |