Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 48.99 | 49.42 | 48.90 | 49.31 | 49.31 | 609,132 |
22 Apr 2024 | 48.92 | 49.10 | 48.88 | 49.08 | 49.08 | 662,300 |
19 Apr 2024 | 49.17 | 49.17 | 48.89 | 48.98 | 48.98 | 822,000 |
18 Apr 2024 | 49.10 | 49.10 | 48.78 | 48.89 | 48.89 | 1,180,700 |
17 Apr 2024 | 49.03 | 49.11 | 48.82 | 49.03 | 49.03 | 1,179,200 |
16 Apr 2024 | 48.58 | 48.74 | 48.35 | 48.62 | 48.62 | 1,307,700 |
15 Apr 2024 | 49.33 | 49.33 | 48.73 | 48.85 | 48.85 | 1,216,900 |
12 Apr 2024 | 49.84 | 49.86 | 49.66 | 49.66 | 49.66 | 786,600 |
11 Apr 2024 | 49.86 | 49.87 | 49.38 | 49.55 | 49.55 | 1,899,800 |
10 Apr 2024 | 50.17 | 50.19 | 49.61 | 49.70 | 49.70 | 854,300 |
09 Apr 2024 | 50.60 | 50.70 | 50.52 | 50.67 | 50.67 | 715,500 |
08 Apr 2024 | 50.16 | 50.42 | 50.10 | 50.32 | 50.32 | 2,347,500 |
05 Apr 2024 | 50.19 | 50.44 | 50.15 | 50.19 | 50.19 | 1,475,200 |
04 Apr 2024 | 50.72 | 50.73 | 50.38 | 50.51 | 50.51 | 812,900 |
03 Apr 2024 | 50.15 | 50.55 | 50.03 | 50.44 | 50.44 | 2,876,200 |
02 Apr 2024 | 50.17 | 50.46 | 49.97 | 50.43 | 50.43 | 781,300 |
01 Apr 2024 | 50.96 | 50.96 | 50.50 | 50.56 | 50.56 | 1,002,700 |
01 Apr 2024 | 0.207 Dividend | |||||
28 Mar 2024 | 51.43 | 51.70 | 51.40 | 51.51 | 51.30 | 1,391,000 |
27 Mar 2024 | 51.10 | 51.54 | 51.06 | 51.54 | 51.33 | 1,266,800 |
26 Mar 2024 | 51.11 | 51.11 | 50.89 | 51.01 | 50.81 | 1,492,500 |
25 Mar 2024 | 51.23 | 51.23 | 50.96 | 51.01 | 50.81 | 375,300 |
22 Mar 2024 | 51.44 | 51.44 | 51.21 | 51.27 | 51.06 | 1,074,700 |
21 Mar 2024 | 51.11 | 51.16 | 50.89 | 51.00 | 50.80 | 1,336,800 |
20 Mar 2024 | 50.82 | 51.04 | 50.47 | 50.88 | 50.68 | 793,600 |
19 Mar 2024 | 50.72 | 51.00 | 50.66 | 50.79 | 50.59 | 849,300 |
18 Mar 2024 | 50.81 | 50.86 | 50.62 | 50.64 | 50.44 | 771,800 |
15 Mar 2024 | 50.80 | 50.89 | 50.67 | 50.82 | 50.62 | 1,776,800 |
14 Mar 2024 | 51.07 | 51.07 | 50.66 | 50.73 | 50.53 | 1,571,900 |
13 Mar 2024 | 51.40 | 51.55 | 51.27 | 51.29 | 51.08 | 732,400 |
12 Mar 2024 | 51.50 | 51.54 | 51.30 | 51.39 | 51.18 | 1,143,500 |
11 Mar 2024 | 51.64 | 51.76 | 51.49 | 51.64 | 51.43 | 546,900 |
08 Mar 2024 | 51.58 | 51.73 | 51.49 | 51.54 | 51.33 | 1,100,600 |
07 Mar 2024 | 51.66 | 51.78 | 51.33 | 51.51 | 51.30 | 599,200 |
06 Mar 2024 | 51.33 | 51.59 | 51.28 | 51.40 | 51.19 | 438,200 |
05 Mar 2024 | 51.14 | 51.39 | 51.05 | 51.16 | 50.95 | 376,300 |
04 Mar 2024 | 50.70 | 50.86 | 50.64 | 50.74 | 50.54 | 493,700 |
01 Mar 2024 | 50.39 | 50.95 | 50.14 | 50.90 | 50.70 | 1,752,400 |
01 Mar 2024 | 0.21 Dividend | |||||
29 Feb 2024 | 50.75 | 51.01 | 50.59 | 50.72 | 50.31 | 1,825,300 |
28 Feb 2024 | 50.59 | 50.68 | 50.50 | 50.60 | 50.19 | 1,152,900 |
27 Feb 2024 | 50.70 | 50.85 | 50.63 | 50.65 | 50.24 | 574,000 |
26 Feb 2024 | 50.98 | 50.99 | 50.58 | 50.73 | 50.32 | 949,600 |
23 Feb 2024 | 50.71 | 51.04 | 50.69 | 50.98 | 50.56 | 750,000 |
22 Feb 2024 | 50.66 | 50.76 | 50.56 | 50.67 | 50.26 | 537,300 |
21 Feb 2024 | 50.73 | 50.73 | 50.41 | 50.52 | 50.11 | 1,086,200 |
20 Feb 2024 | 50.70 | 50.77 | 50.55 | 50.70 | 50.29 | 901,200 |
16 Feb 2024 | 50.42 | 50.60 | 50.35 | 50.51 | 50.10 | 634,000 |
15 Feb 2024 | 50.87 | 50.90 | 50.57 | 50.74 | 50.33 | 605,700 |
14 Feb 2024 | 50.27 | 50.53 | 50.23 | 50.52 | 50.11 | 552,600 |
13 Feb 2024 | 50.32 | 50.46 | 50.11 | 50.19 | 49.78 | 1,193,500 |
12 Feb 2024 | 50.98 | 50.98 | 50.72 | 50.90 | 50.49 | 880,500 |
09 Feb 2024 | 50.92 | 50.99 | 50.84 | 50.93 | 50.52 | 1,909,300 |
08 Feb 2024 | 51.20 | 51.21 | 50.92 | 51.02 | 50.60 | 1,061,100 |
07 Feb 2024 | 51.47 | 51.70 | 51.34 | 51.45 | 51.03 | 838,200 |
06 Feb 2024 | 51.38 | 51.78 | 51.37 | 51.68 | 51.26 | 734,600 |
05 Feb 2024 | 51.52 | 51.52 | 51.17 | 51.32 | 50.90 | 729,500 |
02 Feb 2024 | 51.95 | 52.11 | 51.79 | 52.07 | 51.65 | 975,400 |
01 Feb 2024 | 52.60 | 52.88 | 52.40 | 52.68 | 52.25 | 1,683,600 |
01 Feb 2024 | 0.208 Dividend | |||||
31 Jan 2024 | 52.42 | 52.60 | 52.09 | 52.44 | 51.81 | 855,600 |
30 Jan 2024 | 52.01 | 52.16 | 51.73 | 52.16 | 51.53 | 610,400 |
29 Jan 2024 | 51.80 | 51.94 | 51.63 | 51.85 | 51.22 | 422,500 |
26 Jan 2024 | 51.73 | 51.73 | 51.45 | 51.53 | 50.91 | 496,800 |
25 Jan 2024 | 51.60 | 51.74 | 51.46 | 51.69 | 51.07 | 516,900 |
24 Jan 2024 | 51.74 | 51.74 | 51.16 | 51.23 | 50.61 | 861,600 |
23 Jan 2024 | 51.45 | 51.46 | 51.19 | 51.37 | 50.75 | 492,500 |
22 Jan 2024 | 51.84 | 51.87 | 51.57 | 51.65 | 51.03 | 1,123,200 |
19 Jan 2024 | 51.36 | 51.54 | 51.11 | 51.54 | 50.92 | 409,100 |
18 Jan 2024 | 51.65 | 51.70 | 51.28 | 51.36 | 50.74 | 1,328,400 |
17 Jan 2024 | 51.54 | 51.71 | 51.28 | 51.59 | 50.97 | 1,546,700 |
16 Jan 2024 | 52.00 | 52.05 | 51.47 | 51.65 | 51.03 | 1,269,900 |
12 Jan 2024 | 52.40 | 52.65 | 52.22 | 52.37 | 51.74 | 1,009,400 |
11 Jan 2024 | 51.97 | 52.38 | 51.75 | 52.29 | 51.66 | 901,600 |
10 Jan 2024 | 52.23 | 52.35 | 51.90 | 51.92 | 51.29 | 857,500 |
09 Jan 2024 | 51.82 | 52.11 | 51.80 | 52.00 | 51.37 | 598,500 |
08 Jan 2024 | 51.45 | 51.99 | 51.37 | 51.95 | 51.32 | 886,600 |
05 Jan 2024 | 51.42 | 51.98 | 51.32 | 51.36 | 50.74 | 950,800 |
04 Jan 2024 | 51.61 | 51.83 | 51.54 | 51.66 | 51.04 | 1,019,900 |
03 Jan 2024 | 51.70 | 52.16 | 51.57 | 52.10 | 51.47 | 947,600 |
02 Jan 2024 | 52.24 | 52.40 | 52.16 | 52.20 | 51.57 | 402,900 |
29 Dec 2023 | 52.83 | 52.97 | 52.60 | 52.69 | 52.05 | 502,600 |
28 Dec 2023 | 53.21 | 53.30 | 52.96 | 53.05 | 52.41 | 600,600 |
27 Dec 2023 | 53.03 | 53.36 | 52.86 | 53.36 | 52.72 | 984,800 |
26 Dec 2023 | 52.45 | 52.61 | 52.38 | 52.56 | 51.93 | 344,600 |
22 Dec 2023 | 52.71 | 52.71 | 52.32 | 52.40 | 51.77 | 1,225,800 |
21 Dec 2023 | 52.79 | 52.83 | 52.38 | 52.53 | 51.90 | 795,000 |
20 Dec 2023 | 52.57 | 52.70 | 52.34 | 52.63 | 51.99 | 721,900 |
19 Dec 2023 | 52.53 | 52.67 | 52.37 | 52.42 | 51.79 | 1,265,400 |
18 Dec 2023 | 52.47 | 52.51 | 52.30 | 52.31 | 51.68 | 1,281,200 |
15 Dec 2023 | 52.65 | 52.78 | 52.50 | 52.67 | 52.03 | 1,192,000 |
14 Dec 2023 | 52.51 | 52.95 | 52.34 | 52.78 | 52.14 | 2,304,500 |
14 Dec 2023 | 0.212 Dividend | |||||
13 Dec 2023 | 51.26 | 52.20 | 51.11 | 52.10 | 51.26 | 1,451,000 |
12 Dec 2023 | 50.56 | 51.03 | 50.49 | 51.00 | 50.18 | 1,986,800 |
11 Dec 2023 | 50.52 | 50.65 | 50.29 | 50.59 | 49.78 | 1,410,900 |
08 Dec 2023 | 50.60 | 50.81 | 50.49 | 50.63 | 49.82 | 798,300 |
07 Dec 2023 | 50.82 | 51.20 | 50.78 | 50.97 | 50.15 | 1,481,600 |
06 Dec 2023 | 50.89 | 51.17 | 50.77 | 50.99 | 50.17 | 981,900 |
05 Dec 2023 | 50.26 | 50.69 | 50.25 | 50.62 | 49.81 | 624,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |