Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 49.31 | 49.49 | 49.11 | 49.34 | 49.34 | 76,700 |
23 Apr 2024 | 49.07 | 49.46 | 49.07 | 49.34 | 49.34 | 41,100 |
22 Apr 2024 | 48.23 | 48.99 | 48.21 | 48.87 | 48.87 | 60,000 |
19 Apr 2024 | 48.43 | 48.58 | 48.27 | 48.46 | 48.46 | 43,400 |
18 Apr 2024 | 48.27 | 48.41 | 48.05 | 48.13 | 48.13 | 72,700 |
17 Apr 2024 | 47.92 | 48.09 | 47.46 | 48.09 | 48.09 | 64,800 |
16 Apr 2024 | 47.55 | 47.55 | 47.14 | 47.41 | 47.41 | 163,800 |
15 Apr 2024 | 47.93 | 48.03 | 47.47 | 47.60 | 47.60 | 240,800 |
12 Apr 2024 | 47.97 | 48.20 | 47.59 | 47.60 | 47.60 | 169,300 |
11 Apr 2024 | 48.27 | 48.27 | 47.54 | 47.93 | 47.93 | 75,500 |
10 Apr 2024 | 47.72 | 47.72 | 46.99 | 47.50 | 47.50 | 75,600 |
09 Apr 2024 | 48.47 | 48.56 | 48.25 | 48.48 | 48.48 | 36,200 |
08 Apr 2024 | 48.58 | 48.77 | 48.53 | 48.72 | 48.72 | 42,500 |
05 Apr 2024 | 48.95 | 48.95 | 48.70 | 48.91 | 48.91 | 52,200 |
04 Apr 2024 | 49.87 | 49.91 | 49.27 | 49.45 | 49.45 | 168,900 |
03 Apr 2024 | 49.29 | 49.58 | 49.19 | 49.43 | 49.43 | 121,000 |
02 Apr 2024 | 49.26 | 49.50 | 49.20 | 49.44 | 49.44 | 161,700 |
01 Apr 2024 | 50.67 | 50.67 | 49.15 | 49.62 | 49.62 | 88,000 |
28 Mar 2024 | 49.97 | 49.97 | 49.61 | 49.85 | 49.85 | 212,900 |
27 Mar 2024 | 49.97 | 50.53 | 49.97 | 50.53 | 50.53 | 81,900 |
26 Mar 2024 | 49.62 | 49.80 | 49.52 | 49.62 | 49.62 | 434,400 |
25 Mar 2024 | 49.12 | 49.57 | 49.07 | 49.49 | 49.49 | 223,000 |
22 Mar 2024 | 48.93 | 49.02 | 48.73 | 48.96 | 48.96 | 70,400 |
21 Mar 2024 | 48.64 | 49.12 | 48.39 | 48.47 | 48.47 | 40,000 |
20 Mar 2024 | 47.89 | 48.61 | 47.89 | 48.57 | 48.57 | 75,700 |
19 Mar 2024 | 47.53 | 47.88 | 47.53 | 47.64 | 47.64 | 49,200 |
18 Mar 2024 | 47.78 | 47.92 | 47.66 | 47.80 | 47.80 | 52,700 |
15 Mar 2024 | 48.07 | 48.16 | 47.66 | 47.82 | 47.82 | 63,600 |
14 Mar 2024 | 47.36 | 47.36 | 47.04 | 47.26 | 47.26 | 40,500 |
13 Mar 2024 | 48.20 | 48.34 | 47.89 | 48.07 | 48.07 | 41,200 |
12 Mar 2024 | 47.98 | 47.98 | 47.35 | 47.49 | 47.49 | 45,100 |
11 Mar 2024 | 48.38 | 48.44 | 48.08 | 48.44 | 48.44 | 67,500 |
08 Mar 2024 | 48.42 | 48.47 | 47.99 | 48.02 | 48.02 | 58,400 |
07 Mar 2024 | 48.45 | 48.65 | 48.31 | 48.62 | 48.62 | 162,600 |
06 Mar 2024 | 47.66 | 47.66 | 47.06 | 47.14 | 47.14 | 47,300 |
05 Mar 2024 | 46.21 | 46.75 | 46.20 | 46.58 | 46.58 | 890,600 |
04 Mar 2024 | 45.48 | 46.03 | 45.46 | 46.02 | 46.02 | 143,700 |
01 Mar 2024 | 45.72 | 45.72 | 45.24 | 45.55 | 45.55 | 45,800 |
29 Feb 2024 | 46.02 | 46.19 | 45.71 | 45.88 | 45.88 | 133,100 |
28 Feb 2024 | 45.19 | 45.51 | 45.19 | 45.51 | 45.51 | 74,900 |
27 Feb 2024 | 45.44 | 45.82 | 45.40 | 45.70 | 45.70 | 115,600 |
26 Feb 2024 | 45.65 | 45.65 | 45.47 | 45.51 | 45.51 | 95,200 |
23 Feb 2024 | 45.93 | 46.24 | 45.82 | 46.04 | 46.04 | 46,600 |
22 Feb 2024 | 46.56 | 46.66 | 46.18 | 46.43 | 46.43 | 73,300 |
21 Feb 2024 | 47.28 | 47.50 | 47.17 | 47.38 | 47.38 | 150,300 |
20 Feb 2024 | 46.91 | 47.33 | 46.91 | 46.98 | 46.98 | 72,000 |
16 Feb 2024 | 46.34 | 46.57 | 46.13 | 46.26 | 46.26 | 90,300 |
15 Feb 2024 | 46.49 | 46.98 | 46.46 | 46.98 | 46.98 | 54,000 |
14 Feb 2024 | 46.22 | 46.39 | 46.12 | 46.37 | 46.37 | 67,300 |
13 Feb 2024 | 46.75 | 46.75 | 46.04 | 46.24 | 46.24 | 79,500 |
12 Feb 2024 | 46.28 | 46.69 | 46.26 | 46.55 | 46.55 | 44,600 |
09 Feb 2024 | 46.01 | 46.33 | 45.80 | 46.33 | 46.33 | 84,200 |
08 Feb 2024 | 45.73 | 45.83 | 45.54 | 45.83 | 45.83 | 59,600 |
07 Feb 2024 | 45.86 | 46.20 | 45.72 | 46.11 | 46.11 | 52,400 |
06 Feb 2024 | 46.03 | 46.62 | 46.03 | 46.57 | 46.57 | 66,400 |
05 Feb 2024 | 47.40 | 47.52 | 47.15 | 47.23 | 47.23 | 334,700 |
02 Feb 2024 | 48.01 | 48.18 | 47.51 | 47.76 | 47.76 | 430,600 |
01 Feb 2024 | 47.82 | 48.62 | 47.73 | 48.60 | 48.60 | 73,600 |
31 Jan 2024 | 48.45 | 48.56 | 48.00 | 48.01 | 48.01 | 32,300 |
30 Jan 2024 | 48.01 | 48.20 | 47.90 | 48.03 | 48.03 | 50,000 |
29 Jan 2024 | 47.18 | 47.81 | 47.15 | 47.81 | 47.81 | 43,800 |
26 Jan 2024 | 47.71 | 47.71 | 47.40 | 47.57 | 47.57 | 30,200 |
25 Jan 2024 | 47.92 | 48.12 | 47.61 | 48.12 | 48.12 | 166,800 |
24 Jan 2024 | 48.71 | 48.78 | 48.11 | 48.11 | 48.11 | 432,400 |
23 Jan 2024 | 48.03 | 48.08 | 47.79 | 48.04 | 48.04 | 42,700 |
22 Jan 2024 | 49.04 | 49.17 | 48.69 | 48.71 | 48.71 | 110,200 |
19 Jan 2024 | 48.70 | 49.04 | 48.57 | 49.02 | 49.02 | 45,800 |
18 Jan 2024 | 49.29 | 49.29 | 48.79 | 48.94 | 48.94 | 70,100 |
17 Jan 2024 | 49.72 | 49.75 | 49.34 | 49.64 | 49.64 | 407,700 |
16 Jan 2024 | 50.34 | 50.40 | 50.00 | 50.07 | 50.07 | 367,600 |
12 Jan 2024 | 51.03 | 51.28 | 51.01 | 51.18 | 51.18 | 76,000 |
11 Jan 2024 | 50.82 | 51.25 | 50.26 | 50.57 | 50.57 | 295,900 |
10 Jan 2024 | 50.95 | 51.16 | 50.84 | 51.10 | 51.10 | 65,400 |
09 Jan 2024 | 50.70 | 51.02 | 50.70 | 51.00 | 51.00 | 58,000 |
09 Jan 2024 | 0.874 Dividend | |||||
08 Jan 2024 | 52.59 | 52.96 | 52.48 | 52.54 | 51.67 | 32,200 |
05 Jan 2024 | 52.50 | 52.91 | 52.30 | 52.60 | 51.73 | 25,400 |
04 Jan 2024 | 52.49 | 52.88 | 52.45 | 52.88 | 52.00 | 32,200 |
03 Jan 2024 | 51.68 | 51.99 | 51.62 | 51.66 | 50.80 | 35,700 |
02 Jan 2024 | 51.86 | 52.41 | 51.86 | 51.94 | 51.08 | 40,000 |
29 Dec 2023 | 52.53 | 52.76 | 52.37 | 52.50 | 51.63 | 34,000 |
28 Dec 2023 | 52.53 | 52.75 | 52.33 | 52.35 | 51.48 | 41,300 |
27 Dec 2023 | 52.34 | 52.71 | 52.34 | 52.65 | 51.77 | 24,700 |
26 Dec 2023 | 51.95 | 52.69 | 51.84 | 52.67 | 51.79 | 38,200 |
22 Dec 2023 | 52.43 | 52.51 | 52.00 | 52.13 | 51.26 | 37,400 |
21 Dec 2023 | 51.85 | 51.97 | 51.61 | 51.97 | 51.11 | 72,200 |
20 Dec 2023 | 51.50 | 51.62 | 51.09 | 51.20 | 50.35 | 47,100 |
19 Dec 2023 | 51.89 | 51.97 | 51.74 | 51.93 | 51.07 | 49,400 |
18 Dec 2023 | 51.51 | 51.65 | 51.04 | 51.12 | 50.27 | 157,400 |
15 Dec 2023 | 51.10 | 51.46 | 50.85 | 51.17 | 50.32 | 36,700 |
14 Dec 2023 | 52.22 | 52.22 | 51.76 | 51.76 | 50.90 | 46,900 |
13 Dec 2023 | 50.51 | 51.66 | 50.42 | 51.66 | 50.80 | 856,700 |
12 Dec 2023 | 50.47 | 50.59 | 50.38 | 50.50 | 49.66 | 32,200 |
11 Dec 2023 | 50.52 | 50.73 | 50.42 | 50.56 | 49.72 | 32,800 |
08 Dec 2023 | 50.70 | 50.96 | 50.63 | 50.93 | 50.08 | 45,500 |
07 Dec 2023 | 50.57 | 50.91 | 50.52 | 50.73 | 49.89 | 116,500 |
06 Dec 2023 | 50.26 | 50.50 | 50.13 | 50.21 | 49.37 | 35,500 |
05 Dec 2023 | 50.10 | 50.32 | 49.90 | 50.09 | 49.26 | 58,900 |
04 Dec 2023 | 49.68 | 50.07 | 49.68 | 49.99 | 49.16 | 165,700 |
01 Dec 2023 | 49.51 | 49.92 | 49.41 | 49.92 | 49.09 | 58,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |