Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 48.31 | 48.55 | 48.31 | 48.52 | 48.52 | 1,600 |
22 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 2,800 |
19 Apr 2024 | 47.18 | 47.18 | 46.92 | 46.92 | 46.92 | 600 |
18 Apr 2024 | 47.32 | 47.32 | 46.76 | 46.76 | 46.76 | 4,400 |
17 Apr 2024 | 46.90 | 46.92 | 46.67 | 46.67 | 46.67 | 13,000 |
16 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 3,600 |
15 Apr 2024 | 47.84 | 48.11 | 47.50 | 47.89 | 47.89 | 6,500 |
12 Apr 2024 | 49.20 | 49.20 | 48.14 | 48.22 | 48.22 | 4,500 |
11 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1,000 |
10 Apr 2024 | 50.59 | 50.59 | 50.21 | 50.21 | 50.21 | 9,700 |
09 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 4,600 |
08 Apr 2024 | 51.30 | 51.31 | 51.30 | 51.31 | 51.31 | 2,700 |
05 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 5,400 |
04 Apr 2024 | 53.16 | 53.16 | 51.73 | 51.73 | 51.73 | 2,100 |
03 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 5,500 |
02 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 11,100 |
01 Apr 2024 | 52.75 | 52.75 | 51.96 | 52.33 | 52.33 | 12,500 |
28 Mar 2024 | 53.25 | 53.41 | 53.12 | 53.41 | 53.41 | 6,700 |
27 Mar 2024 | 52.52 | 53.17 | 52.52 | 53.17 | 53.17 | 8,300 |
27 Mar 2024 | 0.184 Dividend | |||||
26 Mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.16 | 4,700 |
25 Mar 2024 | 52.74 | 52.74 | 52.34 | 52.34 | 52.16 | 5,300 |
22 Mar 2024 | 52.98 | 52.98 | 52.95 | 52.95 | 52.76 | 2,100 |
21 Mar 2024 | 52.64 | 53.57 | 52.50 | 53.57 | 53.38 | 2,200 |
20 Mar 2024 | 51.34 | 52.54 | 51.34 | 52.54 | 52.36 | 7,500 |
19 Mar 2024 | 51.48 | 51.63 | 51.24 | 51.24 | 51.06 | 7,600 |
18 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | 4,400 |
15 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.88 | 6,500 |
14 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.47 | 10,900 |
13 Mar 2024 | 52.15 | 52.15 | 52.00 | 52.10 | 51.92 | 3,400 |
12 Mar 2024 | 49.37 | 52.31 | 49.37 | 52.21 | 52.03 | 19,300 |
11 Mar 2024 | 51.49 | 51.88 | 51.46 | 51.88 | 51.70 | 24,300 |
08 Mar 2024 | 52.49 | 52.49 | 51.80 | 51.93 | 51.75 | 55,600 |
07 Mar 2024 | 48.63 | 52.92 | 48.63 | 52.62 | 52.44 | 200,200 |
06 Mar 2024 | 46.97 | 46.97 | 46.88 | 46.88 | 46.72 | 5,000 |
05 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 43,500 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | 18,100 |
01 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | - |
29 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | 2,700 |
28 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.58 | 1,200 |
27 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.58 | 9,500 |
26 Feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.01 | 7,100 |
23 Feb 2024 | 49.75 | 50.10 | 49.75 | 50.10 | 49.92 | 4,900 |
22 Feb 2024 | 49.63 | 49.63 | 49.52 | 49.52 | 49.35 | 6,600 |
21 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.00 | 3,300 |
20 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.56 | 7,700 |
16 Feb 2024 | 49.92 | 49.92 | 49.87 | 49.90 | 49.72 | 8,300 |
15 Feb 2024 | 49.18 | 49.61 | 49.18 | 49.61 | 49.44 | 4,000 |
14 Feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.46 | 4,500 |
13 Feb 2024 | 48.35 | 48.44 | 48.35 | 48.44 | 48.27 | 16,600 |
12 Feb 2024 | 49.58 | 49.80 | 49.56 | 49.56 | 49.39 | 6,100 |
09 Feb 2024 | 48.46 | 48.46 | 48.42 | 48.42 | 48.25 | 1,800 |
08 Feb 2024 | 49.82 | 49.82 | 49.55 | 49.58 | 49.41 | 3,000 |
07 Feb 2024 | 49.83 | 50.28 | 49.83 | 50.28 | 50.10 | 23,400 |
06 Feb 2024 | 48.44 | 48.62 | 48.35 | 48.62 | 48.45 | 5,800 |
05 Feb 2024 | 47.28 | 47.32 | 47.28 | 47.30 | 47.13 | 19,600 |
02 Feb 2024 | 48.25 | 48.25 | 48.16 | 48.16 | 47.99 | 9,800 |
01 Feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.47 | 1,500 |
31 Jan 2024 | 47.78 | 47.78 | 47.64 | 47.64 | 47.47 | 6,300 |
30 Jan 2024 | 48.25 | 48.30 | 48.22 | 48.30 | 48.13 | 3,800 |
29 Jan 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.32 | 4,700 |
26 Jan 2024 | 48.28 | 48.49 | 48.28 | 48.49 | 48.32 | 7,700 |
25 Jan 2024 | 47.00 | 47.55 | 47.00 | 47.55 | 47.38 | 8,300 |
24 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | 5,600 |
23 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | 13,000 |
22 Jan 2024 | 46.87 | 48.48 | 46.87 | 48.48 | 48.31 | 6,800 |
19 Jan 2024 | 47.24 | 47.42 | 47.24 | 47.42 | 47.25 | 11,400 |
18 Jan 2024 | 47.05 | 47.26 | 47.05 | 47.16 | 46.99 | 17,000 |
17 Jan 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 23,500 |
16 Jan 2024 | 45.73 | 47.52 | 45.73 | 47.35 | 47.18 | 134,600 |
12 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.36 | 2,100 |
11 Jan 2024 | 46.82 | 47.53 | 46.82 | 47.53 | 47.36 | 12,900 |
10 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.17 | 6,200 |
09 Jan 2024 | 46.96 | 46.97 | 46.75 | 46.75 | 46.59 | 9,100 |
08 Jan 2024 | 47.27 | 47.48 | 47.15 | 47.36 | 47.19 | 28,100 |
05 Jan 2024 | 47.65 | 47.65 | 47.27 | 47.27 | 47.10 | 22,900 |
04 Jan 2024 | 47.00 | 47.64 | 47.00 | 47.64 | 47.47 | 27,200 |
03 Jan 2024 | 46.79 | 47.19 | 46.79 | 46.85 | 46.69 | 51,000 |
02 Jan 2024 | 47.67 | 47.85 | 47.67 | 47.85 | 47.68 | 8,100 |
29 Dec 2023 | 48.60 | 48.60 | 48.44 | 48.44 | 48.27 | 1,500 |
28 Dec 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.75 | 1,300 |
27 Dec 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | 1,000 |
26 Dec 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | - |
22 Dec 2023 | 49.23 | 49.23 | 48.63 | 48.68 | 48.51 | 11,500 |
21 Dec 2023 | 47.90 | 49.11 | 47.90 | 49.11 | 48.94 | 21,300 |
20 Dec 2023 | 48.20 | 48.20 | 47.50 | 47.50 | 47.33 | 1,600 |
19 Dec 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.09 | 5,500 |
18 Dec 2023 | 46.20 | 46.69 | 46.20 | 46.69 | 46.53 | 29,300 |
15 Dec 2023 | 46.65 | 46.65 | 46.19 | 46.19 | 46.03 | 18,000 |
14 Dec 2023 | 46.42 | 46.92 | 46.42 | 46.81 | 46.65 | 15,900 |
13 Dec 2023 | 43.17 | 44.02 | 43.17 | 44.02 | 43.87 | 6,800 |
12 Dec 2023 | 42.31 | 43.06 | 42.31 | 43.06 | 42.91 | 7,700 |
11 Dec 2023 | 42.82 | 43.00 | 42.82 | 43.00 | 42.85 | 500 |
08 Dec 2023 | 43.00 | 43.00 | 42.65 | 42.75 | 42.60 | 3,500 |
07 Dec 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.77 | 5,300 |
06 Dec 2023 | 43.00 | 43.26 | 42.92 | 42.92 | 42.77 | 1,500 |
05 Dec 2023 | 42.53 | 42.69 | 42.21 | 42.21 | 42.06 | 23,600 |
04 Dec 2023 | 43.73 | 43.73 | 43.67 | 43.67 | 43.52 | 5,000 |
01 Dec 2023 | 42.72 | 42.79 | 42.70 | 42.70 | 42.55 | 6,300 |
30 Nov 2023 | 43.02 | 43.14 | 42.33 | 42.42 | 42.27 | 26,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |