Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 56.18 | 57.15 | 56.18 | 57.11 | 57.11 | 398,439 |
18 Apr 2024 | 56.01 | 56.53 | 55.79 | 56.40 | 56.40 | 496,300 |
17 Apr 2024 | 56.55 | 56.63 | 55.76 | 55.79 | 55.79 | 414,900 |
16 Apr 2024 | 56.31 | 56.40 | 55.61 | 56.16 | 56.16 | 349,800 |
15 Apr 2024 | 56.85 | 57.00 | 56.16 | 56.54 | 56.54 | 289,900 |
12 Apr 2024 | 56.71 | 56.91 | 56.08 | 56.33 | 56.33 | 294,500 |
11 Apr 2024 | 57.91 | 58.01 | 57.09 | 57.21 | 57.21 | 392,600 |
10 Apr 2024 | 57.39 | 58.05 | 57.30 | 57.76 | 57.76 | 367,800 |
09 Apr 2024 | 57.71 | 58.38 | 57.54 | 58.33 | 58.33 | 300,100 |
08 Apr 2024 | 57.48 | 57.97 | 57.11 | 57.61 | 57.61 | 458,900 |
05 Apr 2024 | 57.80 | 57.95 | 57.10 | 57.17 | 57.17 | 417,200 |
04 Apr 2024 | 57.44 | 58.20 | 57.18 | 57.82 | 57.82 | 558,500 |
03 Apr 2024 | 57.35 | 57.64 | 56.79 | 56.95 | 56.95 | 424,200 |
02 Apr 2024 | 57.43 | 57.67 | 57.20 | 57.50 | 57.50 | 426,300 |
01 Apr 2024 | 57.80 | 57.80 | 57.30 | 57.60 | 57.60 | 383,100 |
28 Mar 2024 | 57.64 | 58.13 | 57.64 | 57.84 | 57.84 | 314,200 |
27 Mar 2024 | 56.93 | 57.68 | 56.89 | 57.64 | 57.64 | 562,700 |
26 Mar 2024 | 56.86 | 57.21 | 56.33 | 56.64 | 56.64 | 507,300 |
25 Mar 2024 | 56.50 | 57.15 | 56.41 | 56.78 | 56.78 | 416,500 |
22 Mar 2024 | 57.38 | 57.54 | 56.30 | 56.43 | 56.43 | 447,700 |
21 Mar 2024 | 56.87 | 57.33 | 56.62 | 57.27 | 57.27 | 466,700 |
20 Mar 2024 | 56.83 | 56.88 | 56.19 | 56.58 | 56.58 | 293,600 |
19 Mar 2024 | 55.98 | 57.05 | 55.98 | 56.90 | 56.90 | 618,800 |
18 Mar 2024 | 56.92 | 56.92 | 55.86 | 55.89 | 55.89 | 875,900 |
15 Mar 2024 | 56.59 | 57.49 | 56.59 | 56.99 | 56.99 | 904,400 |
14 Mar 2024 | 57.61 | 57.63 | 56.49 | 56.86 | 56.86 | 444,100 |
13 Mar 2024 | 57.74 | 58.30 | 57.63 | 57.77 | 57.77 | 530,000 |
12 Mar 2024 | 57.54 | 57.74 | 57.23 | 57.63 | 57.63 | 267,200 |
11 Mar 2024 | 57.22 | 57.90 | 57.11 | 57.53 | 57.53 | 374,000 |
08 Mar 2024 | 57.68 | 58.08 | 57.45 | 57.55 | 57.55 | 300,400 |
07 Mar 2024 | 57.07 | 57.54 | 56.83 | 57.50 | 57.50 | 264,000 |
06 Mar 2024 | 57.04 | 57.12 | 56.21 | 56.56 | 56.56 | 442,200 |
05 Mar 2024 | 56.57 | 57.16 | 56.42 | 56.78 | 56.78 | 355,400 |
04 Mar 2024 | 56.93 | 57.35 | 56.68 | 56.70 | 56.70 | 365,100 |
01 Mar 2024 | 56.55 | 56.80 | 56.25 | 56.71 | 56.71 | 472,700 |
29 Feb 2024 | 56.81 | 57.11 | 56.49 | 56.68 | 56.68 | 608,100 |
28 Feb 2024 | 56.06 | 56.78 | 55.76 | 56.55 | 56.55 | 517,000 |
27 Feb 2024 | 56.64 | 56.89 | 56.20 | 56.35 | 56.35 | 422,400 |
27 Feb 2024 | 0.51 Dividend | |||||
26 Feb 2024 | 57.33 | 57.59 | 56.66 | 56.93 | 56.42 | 433,700 |
23 Feb 2024 | 57.83 | 57.83 | 57.20 | 57.45 | 56.94 | 439,000 |
22 Feb 2024 | 56.74 | 57.64 | 56.55 | 57.61 | 57.09 | 473,200 |
21 Feb 2024 | 56.36 | 56.89 | 56.06 | 56.59 | 56.08 | 571,100 |
20 Feb 2024 | 55.00 | 56.38 | 54.63 | 56.31 | 55.81 | 722,000 |
16 Feb 2024 | 56.97 | 57.01 | 55.23 | 55.65 | 55.15 | 822,800 |
15 Feb 2024 | 55.73 | 58.64 | 55.12 | 57.21 | 56.70 | 743,300 |
14 Feb 2024 | 55.66 | 56.42 | 55.44 | 56.03 | 55.53 | 606,100 |
13 Feb 2024 | 56.24 | 56.40 | 55.32 | 55.64 | 55.14 | 431,200 |
12 Feb 2024 | 57.04 | 57.56 | 57.01 | 57.10 | 56.59 | 349,300 |
09 Feb 2024 | 56.69 | 56.99 | 56.47 | 56.95 | 56.44 | 306,900 |
08 Feb 2024 | 56.54 | 57.05 | 56.16 | 56.89 | 56.38 | 325,500 |
07 Feb 2024 | 56.78 | 56.78 | 56.14 | 56.53 | 56.02 | 301,900 |
06 Feb 2024 | 56.44 | 56.71 | 56.21 | 56.45 | 55.94 | 307,400 |
05 Feb 2024 | 56.54 | 57.04 | 56.23 | 56.63 | 56.12 | 275,400 |
02 Feb 2024 | 56.92 | 57.26 | 56.24 | 56.95 | 56.44 | 283,300 |
01 Feb 2024 | 57.23 | 57.49 | 56.80 | 57.40 | 56.89 | 300,300 |
31 Jan 2024 | 58.46 | 58.61 | 56.87 | 56.90 | 56.39 | 804,000 |
30 Jan 2024 | 57.93 | 58.78 | 57.50 | 58.45 | 57.93 | 394,500 |
29 Jan 2024 | 58.08 | 58.22 | 57.73 | 58.12 | 57.60 | 317,900 |
26 Jan 2024 | 58.19 | 58.31 | 57.78 | 58.31 | 57.79 | 253,200 |
25 Jan 2024 | 58.21 | 58.39 | 57.44 | 57.89 | 57.37 | 298,700 |
24 Jan 2024 | 58.19 | 58.51 | 57.45 | 57.53 | 57.01 | 285,000 |
23 Jan 2024 | 58.72 | 58.92 | 57.86 | 57.97 | 57.45 | 466,300 |
22 Jan 2024 | 57.35 | 58.33 | 57.11 | 58.29 | 57.77 | 497,500 |
19 Jan 2024 | 57.07 | 57.61 | 56.50 | 57.36 | 56.85 | 388,300 |
18 Jan 2024 | 56.08 | 56.94 | 55.77 | 56.93 | 56.42 | 458,500 |
17 Jan 2024 | 55.98 | 56.35 | 55.57 | 55.98 | 55.48 | 230,900 |
16 Jan 2024 | 56.71 | 56.77 | 56.00 | 56.49 | 55.98 | 325,900 |
12 Jan 2024 | 57.87 | 58.01 | 56.80 | 56.99 | 56.48 | 269,000 |
11 Jan 2024 | 57.36 | 57.62 | 56.91 | 57.49 | 56.97 | 268,700 |
10 Jan 2024 | 57.80 | 57.93 | 57.17 | 57.36 | 56.85 | 349,400 |
09 Jan 2024 | 57.57 | 57.87 | 57.29 | 57.80 | 57.28 | 284,400 |
08 Jan 2024 | 57.77 | 58.36 | 57.59 | 58.04 | 57.52 | 353,200 |
05 Jan 2024 | 56.71 | 58.16 | 56.65 | 58.00 | 57.48 | 1,053,100 |
04 Jan 2024 | 56.64 | 57.28 | 56.46 | 56.95 | 56.44 | 459,900 |
03 Jan 2024 | 56.71 | 57.22 | 56.27 | 56.64 | 56.13 | 375,600 |
02 Jan 2024 | 55.87 | 57.74 | 55.87 | 56.99 | 56.48 | 485,400 |
29 Dec 2023 | 56.23 | 56.51 | 55.85 | 55.87 | 55.37 | 385,700 |
28 Dec 2023 | 56.10 | 56.71 | 56.10 | 56.35 | 55.85 | 344,700 |
27 Dec 2023 | 56.49 | 56.66 | 56.00 | 56.25 | 55.75 | 341,500 |
26 Dec 2023 | 56.15 | 56.40 | 55.90 | 56.18 | 55.68 | 225,900 |
22 Dec 2023 | 56.49 | 56.72 | 55.93 | 56.15 | 55.65 | 266,900 |
21 Dec 2023 | 55.92 | 56.17 | 55.41 | 56.05 | 55.55 | 348,300 |
20 Dec 2023 | 55.73 | 56.08 | 55.37 | 55.44 | 54.94 | 396,400 |
19 Dec 2023 | 56.22 | 56.55 | 55.95 | 56.17 | 55.67 | 317,400 |
18 Dec 2023 | 56.07 | 56.44 | 55.70 | 55.98 | 55.48 | 439,400 |
15 Dec 2023 | 56.22 | 56.56 | 55.01 | 55.27 | 54.77 | 1,203,100 |
14 Dec 2023 | 57.16 | 57.80 | 56.14 | 56.29 | 55.79 | 561,100 |
13 Dec 2023 | 53.69 | 56.66 | 53.56 | 56.58 | 56.07 | 824,700 |
12 Dec 2023 | 54.49 | 54.49 | 53.67 | 53.77 | 53.29 | 320,800 |
11 Dec 2023 | 54.49 | 54.77 | 54.30 | 54.50 | 54.01 | 320,400 |
08 Dec 2023 | 54.97 | 55.33 | 54.32 | 54.49 | 54.00 | 384,400 |
07 Dec 2023 | 53.63 | 55.04 | 53.35 | 55.03 | 54.54 | 581,700 |
06 Dec 2023 | 54.87 | 55.32 | 54.33 | 54.39 | 53.90 | 483,300 |
05 Dec 2023 | 55.77 | 56.16 | 54.43 | 54.61 | 54.12 | 541,900 |
04 Dec 2023 | 55.70 | 56.37 | 55.70 | 56.13 | 55.63 | 312,000 |
01 Dec 2023 | 55.03 | 55.96 | 54.75 | 55.92 | 55.42 | 499,700 |
30 Nov 2023 | 55.23 | 55.61 | 54.91 | 55.16 | 54.67 | 597,100 |
29 Nov 2023 | 54.82 | 55.50 | 54.67 | 55.17 | 54.68 | 456,500 |
28 Nov 2023 | 55.21 | 55.32 | 54.31 | 54.60 | 54.11 | 418,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |