Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 45.44 | 45.99 | 45.10 | 45.51 | 45.51 | 3,660,412 |
25 Apr 2024 | 45.50 | 46.21 | 45.49 | 45.55 | 45.55 | 5,172,700 |
24 Apr 2024 | 46.00 | 46.16 | 45.05 | 45.84 | 45.84 | 7,358,100 |
23 Apr 2024 | 46.92 | 47.09 | 45.98 | 46.01 | 46.01 | 7,965,400 |
22 Apr 2024 | 45.98 | 47.32 | 45.98 | 46.56 | 46.56 | 7,882,200 |
19 Apr 2024 | 46.30 | 46.85 | 45.40 | 45.46 | 45.46 | 7,964,900 |
18 Apr 2024 | 48.09 | 48.21 | 45.44 | 45.88 | 45.88 | 21,519,900 |
17 Apr 2024 | 50.56 | 50.80 | 49.85 | 50.23 | 50.23 | 9,102,500 |
16 Apr 2024 | 49.77 | 50.77 | 49.51 | 50.51 | 50.51 | 4,493,000 |
15 Apr 2024 | 50.80 | 51.35 | 50.09 | 50.25 | 50.25 | 5,165,900 |
12 Apr 2024 | 51.09 | 51.24 | 50.16 | 50.43 | 50.43 | 2,881,400 |
11 Apr 2024 | 51.62 | 51.93 | 51.04 | 51.61 | 51.61 | 2,586,800 |
10 Apr 2024 | 51.93 | 52.23 | 51.56 | 51.86 | 51.86 | 2,345,500 |
09 Apr 2024 | 52.17 | 52.49 | 51.76 | 52.45 | 52.45 | 2,316,500 |
08 Apr 2024 | 53.59 | 53.65 | 52.26 | 52.44 | 52.44 | 2,754,200 |
05 Apr 2024 | 52.70 | 53.40 | 52.40 | 53.18 | 53.18 | 2,163,500 |
04 Apr 2024 | 54.29 | 54.54 | 52.48 | 52.59 | 52.59 | 3,386,500 |
03 Apr 2024 | 52.55 | 54.13 | 52.55 | 53.96 | 53.96 | 3,187,400 |
02 Apr 2024 | 52.96 | 53.00 | 52.22 | 52.91 | 52.91 | 2,197,400 |
01 Apr 2024 | 52.35 | 54.09 | 52.20 | 53.18 | 53.18 | 4,667,300 |
28 Mar 2024 | 51.87 | 52.20 | 51.54 | 51.70 | 51.70 | 4,729,100 |
27 Mar 2024 | 51.15 | 51.50 | 50.94 | 51.48 | 51.48 | 2,288,800 |
26 Mar 2024 | 51.15 | 51.42 | 50.67 | 50.85 | 50.85 | 2,686,400 |
25 Mar 2024 | 50.27 | 50.52 | 50.02 | 50.32 | 50.32 | 2,186,600 |
22 Mar 2024 | 50.11 | 50.40 | 49.79 | 50.10 | 50.10 | 2,684,600 |
21 Mar 2024 | 50.76 | 51.46 | 50.31 | 50.35 | 50.35 | 2,892,700 |
20 Mar 2024 | 50.51 | 50.95 | 50.16 | 50.57 | 50.57 | 3,702,300 |
19 Mar 2024 | 50.66 | 51.07 | 50.49 | 50.78 | 50.78 | 3,668,800 |
18 Mar 2024 | 50.85 | 51.21 | 50.44 | 50.61 | 50.61 | 4,174,500 |
15 Mar 2024 | 52.14 | 52.66 | 50.89 | 51.03 | 51.03 | 5,717,700 |
14 Mar 2024 | 53.08 | 53.52 | 51.64 | 52.36 | 52.36 | 4,323,700 |
13 Mar 2024 | 52.97 | 53.79 | 52.73 | 53.35 | 53.35 | 3,831,400 |
12 Mar 2024 | 52.77 | 53.35 | 52.60 | 52.95 | 52.95 | 2,965,500 |
11 Mar 2024 | 51.63 | 52.92 | 51.51 | 52.61 | 52.61 | 3,509,400 |
08 Mar 2024 | 51.40 | 51.90 | 51.35 | 51.51 | 51.51 | 3,166,500 |
07 Mar 2024 | 50.67 | 51.60 | 50.60 | 51.49 | 51.49 | 3,426,800 |
06 Mar 2024 | 51.44 | 51.49 | 50.44 | 50.58 | 50.58 | 3,376,900 |
05 Mar 2024 | 50.28 | 51.50 | 49.98 | 50.91 | 50.91 | 4,231,200 |
04 Mar 2024 | 51.33 | 51.33 | 50.05 | 50.70 | 50.70 | 4,399,000 |
01 Mar 2024 | 53.40 | 53.48 | 50.71 | 51.28 | 51.28 | 10,344,900 |
29 Feb 2024 | 53.74 | 54.79 | 53.43 | 54.52 | 54.52 | 5,979,500 |
28 Feb 2024 | 52.95 | 53.91 | 52.80 | 53.62 | 53.62 | 3,621,800 |
27 Feb 2024 | 54.26 | 54.31 | 53.13 | 53.40 | 53.40 | 3,463,000 |
26 Feb 2024 | 54.75 | 54.91 | 53.82 | 53.93 | 53.93 | 3,007,100 |
23 Feb 2024 | 53.79 | 55.01 | 53.71 | 54.75 | 54.75 | 3,320,600 |
22 Feb 2024 | 54.31 | 54.38 | 53.56 | 53.65 | 53.65 | 2,515,400 |
21 Feb 2024 | 52.93 | 53.71 | 52.63 | 53.49 | 53.49 | 4,060,900 |
20 Feb 2024 | 55.00 | 55.05 | 52.62 | 53.06 | 53.06 | 5,232,700 |
16 Feb 2024 | 54.90 | 55.66 | 54.68 | 55.25 | 55.25 | 4,400,100 |
15 Feb 2024 | 54.48 | 55.14 | 54.34 | 54.97 | 54.97 | 3,753,000 |
14 Feb 2024 | 54.05 | 54.79 | 54.00 | 54.48 | 54.48 | 4,446,300 |
13 Feb 2024 | 53.62 | 54.34 | 53.25 | 53.86 | 53.86 | 4,480,500 |
12 Feb 2024 | 53.44 | 54.49 | 53.44 | 54.46 | 54.46 | 4,271,600 |
09 Feb 2024 | 53.79 | 53.86 | 53.09 | 53.62 | 53.62 | 3,364,700 |
08 Feb 2024 | 53.50 | 54.30 | 53.30 | 53.61 | 53.61 | 6,141,100 |
07 Feb 2024 | 52.40 | 53.39 | 52.27 | 52.75 | 52.75 | 6,731,500 |
06 Feb 2024 | 51.44 | 52.37 | 51.23 | 52.17 | 52.17 | 5,013,900 |
05 Feb 2024 | 49.99 | 51.39 | 49.82 | 51.11 | 51.11 | 5,924,200 |
05 Feb 2024 | 0.2 Dividend | |||||
02 Feb 2024 | 50.39 | 50.79 | 49.85 | 50.48 | 50.28 | 3,881,700 |
01 Feb 2024 | 49.94 | 51.22 | 49.85 | 50.85 | 50.65 | 5,728,100 |
31 Jan 2024 | 49.36 | 49.82 | 48.91 | 48.92 | 48.73 | 3,618,200 |
30 Jan 2024 | 49.86 | 49.95 | 49.36 | 49.51 | 49.31 | 4,928,900 |
29 Jan 2024 | 49.88 | 50.64 | 49.41 | 50.40 | 50.20 | 4,098,300 |
26 Jan 2024 | 50.22 | 50.28 | 49.30 | 50.03 | 49.83 | 4,810,600 |
25 Jan 2024 | 51.55 | 51.55 | 49.13 | 50.15 | 49.95 | 9,263,900 |
24 Jan 2024 | 50.00 | 50.60 | 49.62 | 49.64 | 49.44 | 9,465,400 |
23 Jan 2024 | 48.51 | 49.10 | 48.50 | 49.02 | 48.83 | 5,392,000 |
22 Jan 2024 | 48.67 | 48.86 | 47.65 | 47.93 | 47.74 | 7,206,400 |
19 Jan 2024 | 49.41 | 49.43 | 48.43 | 48.85 | 48.66 | 7,616,800 |
18 Jan 2024 | 48.61 | 49.69 | 48.52 | 49.52 | 49.32 | 4,219,100 |
17 Jan 2024 | 48.42 | 48.42 | 47.54 | 48.23 | 48.04 | 5,631,600 |
16 Jan 2024 | 49.00 | 49.30 | 48.75 | 49.04 | 48.85 | 3,708,200 |
12 Jan 2024 | 49.84 | 50.23 | 49.44 | 49.61 | 49.41 | 3,741,300 |
11 Jan 2024 | 49.36 | 49.92 | 48.50 | 49.75 | 49.55 | 4,625,700 |
10 Jan 2024 | 49.88 | 50.12 | 49.13 | 49.29 | 49.09 | 3,414,200 |
09 Jan 2024 | 51.08 | 51.27 | 49.87 | 50.01 | 49.81 | 4,407,200 |
08 Jan 2024 | 50.38 | 51.81 | 50.21 | 51.78 | 51.57 | 3,889,500 |
05 Jan 2024 | 50.28 | 51.12 | 49.94 | 50.81 | 50.61 | 2,946,100 |
04 Jan 2024 | 50.52 | 50.77 | 49.98 | 50.25 | 50.05 | 3,755,300 |
03 Jan 2024 | 50.69 | 51.29 | 50.27 | 50.67 | 50.47 | 5,108,100 |
02 Jan 2024 | 48.91 | 51.44 | 48.88 | 51.33 | 51.13 | 7,502,600 |
29 Dec 2023 | 49.00 | 49.41 | 48.97 | 49.21 | 49.02 | 3,236,400 |
28 Dec 2023 | 48.58 | 49.47 | 48.58 | 49.09 | 48.90 | 4,073,500 |
27 Dec 2023 | 49.25 | 49.25 | 47.95 | 48.54 | 48.35 | 3,241,000 |
26 Dec 2023 | 49.00 | 49.33 | 48.90 | 49.04 | 48.85 | 2,915,700 |
22 Dec 2023 | 48.75 | 48.98 | 48.30 | 48.92 | 48.73 | 3,728,300 |
21 Dec 2023 | 48.29 | 48.80 | 47.91 | 48.79 | 48.60 | 3,396,100 |
20 Dec 2023 | 49.11 | 49.21 | 47.53 | 47.55 | 47.36 | 4,392,300 |
19 Dec 2023 | 48.07 | 49.28 | 47.87 | 49.26 | 49.06 | 7,217,800 |
18 Dec 2023 | 47.88 | 48.28 | 47.62 | 47.73 | 47.54 | 3,858,600 |
15 Dec 2023 | 48.68 | 48.86 | 47.62 | 47.87 | 47.68 | 7,225,900 |
14 Dec 2023 | 49.00 | 49.37 | 48.30 | 48.61 | 48.42 | 7,178,200 |
13 Dec 2023 | 47.73 | 48.85 | 47.26 | 48.63 | 48.44 | 6,341,000 |
12 Dec 2023 | 47.75 | 47.99 | 47.30 | 47.83 | 47.64 | 5,661,400 |
11 Dec 2023 | 46.40 | 47.66 | 46.39 | 47.61 | 47.42 | 6,047,300 |
08 Dec 2023 | 44.81 | 46.50 | 44.60 | 46.39 | 46.21 | 5,992,100 |
07 Dec 2023 | 44.92 | 45.24 | 44.66 | 44.85 | 44.67 | 4,024,200 |
06 Dec 2023 | 45.15 | 45.58 | 44.78 | 44.83 | 44.65 | 5,479,300 |
05 Dec 2023 | 45.26 | 45.46 | 44.68 | 44.87 | 44.69 | 5,158,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |