Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 47.74 | 48.21 | 47.63 | 47.93 | 47.93 | 908,779 |
23 Apr 2024 | 47.22 | 48.10 | 46.87 | 47.65 | 47.65 | 1,032,600 |
22 Apr 2024 | 47.01 | 47.47 | 46.49 | 47.28 | 47.28 | 996,900 |
19 Apr 2024 | 46.55 | 46.95 | 46.43 | 46.84 | 46.84 | 641,900 |
18 Apr 2024 | 47.11 | 47.11 | 46.15 | 46.57 | 46.57 | 606,700 |
17 Apr 2024 | 47.43 | 47.50 | 46.70 | 46.87 | 46.87 | 798,000 |
16 Apr 2024 | 46.45 | 47.17 | 46.30 | 47.11 | 47.11 | 925,000 |
15 Apr 2024 | 46.71 | 46.93 | 45.97 | 46.32 | 46.32 | 912,000 |
12 Apr 2024 | 46.74 | 47.08 | 45.93 | 46.26 | 46.26 | 878,300 |
11 Apr 2024 | 46.60 | 46.98 | 46.23 | 46.92 | 46.92 | 872,800 |
10 Apr 2024 | 46.45 | 47.12 | 46.24 | 46.45 | 46.45 | 824,900 |
09 Apr 2024 | 47.80 | 47.80 | 46.69 | 46.86 | 46.86 | 676,300 |
08 Apr 2024 | 46.83 | 47.73 | 46.83 | 47.62 | 47.62 | 1,028,000 |
05 Apr 2024 | 46.60 | 47.18 | 46.58 | 46.94 | 46.94 | 626,100 |
04 Apr 2024 | 47.08 | 47.49 | 46.32 | 46.51 | 46.51 | 647,100 |
03 Apr 2024 | 47.44 | 47.47 | 46.63 | 46.77 | 46.77 | 817,100 |
02 Apr 2024 | 48.12 | 48.32 | 46.89 | 47.42 | 47.42 | 819,000 |
01 Apr 2024 | 49.03 | 49.07 | 48.15 | 48.22 | 48.22 | 877,000 |
28 Mar 2024 | 48.67 | 49.37 | 47.50 | 49.11 | 49.11 | 1,051,600 |
27 Mar 2024 | 47.64 | 48.70 | 47.64 | 48.66 | 48.66 | 755,400 |
26 Mar 2024 | 47.90 | 48.18 | 47.39 | 47.42 | 47.42 | 743,800 |
25 Mar 2024 | 48.81 | 48.89 | 47.71 | 47.73 | 47.73 | 891,500 |
22 Mar 2024 | 48.22 | 48.72 | 47.74 | 48.69 | 48.69 | 935,500 |
21 Mar 2024 | 48.33 | 48.62 | 47.89 | 48.21 | 48.21 | 738,100 |
20 Mar 2024 | 47.24 | 48.13 | 47.00 | 48.06 | 48.06 | 682,100 |
19 Mar 2024 | 46.87 | 47.62 | 46.72 | 47.36 | 47.36 | 841,800 |
18 Mar 2024 | 46.67 | 47.37 | 46.45 | 46.68 | 46.68 | 945,700 |
15 Mar 2024 | 46.40 | 47.25 | 46.30 | 46.76 | 46.76 | 3,375,200 |
14 Mar 2024 | 47.67 | 47.69 | 46.34 | 46.64 | 46.64 | 1,037,400 |
13 Mar 2024 | 47.96 | 48.20 | 47.49 | 47.69 | 47.69 | 862,200 |
12 Mar 2024 | 47.32 | 47.98 | 46.96 | 47.78 | 47.78 | 923,600 |
11 Mar 2024 | 48.18 | 48.25 | 47.27 | 47.77 | 47.77 | 961,300 |
08 Mar 2024 | 48.48 | 48.94 | 48.18 | 48.19 | 48.19 | 647,200 |
07 Mar 2024 | 49.21 | 49.29 | 48.09 | 48.35 | 48.35 | 939,100 |
06 Mar 2024 | 49.53 | 49.53 | 48.64 | 49.07 | 49.07 | 1,056,600 |
05 Mar 2024 | 50.00 | 50.32 | 49.27 | 49.37 | 49.37 | 1,432,300 |
04 Mar 2024 | 49.28 | 52.90 | 48.66 | 50.49 | 50.49 | 2,801,000 |
04 Mar 2024 | 0.32 Dividend | |||||
01 Mar 2024 | 49.06 | 49.07 | 48.05 | 48.14 | 47.82 | 1,009,100 |
29 Feb 2024 | 50.09 | 50.21 | 48.82 | 48.95 | 48.62 | 1,289,000 |
28 Feb 2024 | 50.13 | 50.29 | 49.44 | 49.77 | 49.44 | 784,100 |
27 Feb 2024 | 49.22 | 50.25 | 49.01 | 50.15 | 49.82 | 1,171,100 |
26 Feb 2024 | 48.90 | 49.41 | 48.65 | 49.12 | 48.79 | 1,279,700 |
23 Feb 2024 | 48.03 | 49.81 | 47.85 | 49.12 | 48.79 | 2,146,300 |
22 Feb 2024 | 46.53 | 47.93 | 46.26 | 47.89 | 47.57 | 1,118,300 |
21 Feb 2024 | 46.13 | 46.43 | 45.64 | 46.29 | 45.98 | 899,400 |
20 Feb 2024 | 46.67 | 46.93 | 45.95 | 46.11 | 45.80 | 1,210,500 |
16 Feb 2024 | 47.42 | 47.49 | 46.40 | 46.86 | 46.55 | 1,373,300 |
15 Feb 2024 | 47.36 | 48.14 | 47.14 | 47.55 | 47.23 | 1,270,000 |
14 Feb 2024 | 47.42 | 47.56 | 46.52 | 47.26 | 46.95 | 1,241,000 |
13 Feb 2024 | 46.83 | 47.49 | 46.31 | 47.01 | 46.70 | 1,413,500 |
12 Feb 2024 | 47.00 | 47.62 | 46.67 | 47.48 | 47.16 | 1,287,100 |
09 Feb 2024 | 45.77 | 47.18 | 45.51 | 46.93 | 46.62 | 1,459,000 |
08 Feb 2024 | 46.61 | 46.94 | 44.81 | 45.71 | 45.41 | 1,702,000 |
07 Feb 2024 | 45.42 | 46.48 | 42.28 | 46.45 | 46.14 | 4,184,100 |
06 Feb 2024 | 46.95 | 47.49 | 46.25 | 47.34 | 47.03 | 1,122,200 |
05 Feb 2024 | 46.45 | 47.04 | 45.86 | 46.99 | 46.68 | 1,042,600 |
02 Feb 2024 | 46.19 | 46.75 | 46.07 | 46.58 | 46.27 | 627,300 |
01 Feb 2024 | 46.89 | 46.89 | 45.88 | 46.38 | 46.07 | 853,500 |
31 Jan 2024 | 47.51 | 47.51 | 46.76 | 46.84 | 46.53 | 850,200 |
30 Jan 2024 | 48.00 | 48.03 | 47.36 | 47.39 | 47.07 | 903,400 |
29 Jan 2024 | 47.67 | 48.28 | 47.42 | 48.24 | 47.92 | 625,400 |
26 Jan 2024 | 47.74 | 48.53 | 47.65 | 47.74 | 47.42 | 665,800 |
25 Jan 2024 | 47.44 | 47.71 | 47.02 | 47.49 | 47.17 | 776,600 |
24 Jan 2024 | 48.13 | 48.25 | 46.91 | 47.11 | 46.80 | 868,500 |
23 Jan 2024 | 47.10 | 47.77 | 46.76 | 47.77 | 47.45 | 727,400 |
22 Jan 2024 | 46.87 | 47.10 | 46.46 | 47.07 | 46.76 | 778,500 |
19 Jan 2024 | 45.85 | 46.74 | 45.64 | 46.69 | 46.38 | 910,000 |
18 Jan 2024 | 45.53 | 45.74 | 45.09 | 45.62 | 45.32 | 707,200 |
17 Jan 2024 | 45.54 | 46.09 | 45.29 | 45.57 | 45.27 | 688,700 |
16 Jan 2024 | 45.47 | 45.79 | 45.08 | 45.65 | 45.35 | 905,500 |
12 Jan 2024 | 46.30 | 46.36 | 44.96 | 45.44 | 45.14 | 1,457,600 |
11 Jan 2024 | 46.19 | 46.75 | 45.68 | 46.69 | 46.38 | 979,200 |
10 Jan 2024 | 46.46 | 46.64 | 46.05 | 46.14 | 45.83 | 710,000 |
09 Jan 2024 | 46.99 | 46.99 | 45.76 | 46.48 | 46.17 | 672,500 |
08 Jan 2024 | 46.97 | 47.40 | 46.75 | 47.23 | 46.92 | 1,007,600 |
05 Jan 2024 | 47.55 | 47.86 | 46.56 | 46.77 | 46.46 | 1,634,000 |
04 Jan 2024 | 47.42 | 47.97 | 47.28 | 47.71 | 47.39 | 862,100 |
03 Jan 2024 | 48.94 | 49.14 | 47.22 | 47.27 | 46.96 | 964,500 |
02 Jan 2024 | 48.37 | 49.11 | 48.22 | 49.00 | 48.67 | 1,243,800 |
29 Dec 2023 | 48.78 | 49.00 | 48.19 | 48.37 | 48.05 | 935,400 |
28 Dec 2023 | 48.81 | 49.00 | 48.47 | 48.93 | 48.60 | 992,400 |
27 Dec 2023 | 48.73 | 49.01 | 48.49 | 48.95 | 48.62 | 969,900 |
26 Dec 2023 | 47.88 | 49.04 | 47.80 | 48.75 | 48.43 | 1,031,900 |
22 Dec 2023 | 47.40 | 48.22 | 47.27 | 48.02 | 47.70 | 939,700 |
21 Dec 2023 | 47.03 | 47.35 | 46.52 | 47.34 | 47.03 | 999,600 |
20 Dec 2023 | 47.06 | 47.56 | 46.46 | 46.88 | 46.57 | 1,117,900 |
19 Dec 2023 | 47.00 | 47.48 | 46.40 | 47.28 | 46.97 | 1,366,800 |
18 Dec 2023 | 46.82 | 47.10 | 45.86 | 47.06 | 46.75 | 1,128,800 |
15 Dec 2023 | 47.56 | 47.72 | 46.08 | 46.49 | 46.18 | 3,929,500 |
14 Dec 2023 | 47.12 | 48.06 | 46.84 | 47.89 | 47.57 | 1,789,900 |
13 Dec 2023 | 46.35 | 47.11 | 46.03 | 46.74 | 46.43 | 1,389,900 |
12 Dec 2023 | 46.27 | 47.15 | 46.27 | 46.47 | 46.16 | 1,158,900 |
11 Dec 2023 | 45.51 | 46.33 | 45.50 | 46.22 | 45.91 | 1,149,300 |
08 Dec 2023 | 45.75 | 45.96 | 45.41 | 45.43 | 45.13 | 1,976,500 |
07 Dec 2023 | 45.01 | 45.75 | 44.88 | 45.75 | 45.45 | 1,015,500 |
06 Dec 2023 | 45.49 | 45.68 | 44.83 | 45.03 | 44.73 | 1,371,300 |
05 Dec 2023 | 46.19 | 46.60 | 45.46 | 45.47 | 45.17 | 1,226,100 |
04 Dec 2023 | 45.84 | 46.90 | 45.84 | 46.41 | 46.10 | 1,453,300 |
04 Dec 2023 | 0.32 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |