Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 48.20 | 48.59 | 48.17 | 48.45 | 48.45 | 26,700 |
25 Apr 2024 | 46.89 | 47.56 | 46.72 | 47.50 | 47.50 | 35,800 |
24 Apr 2024 | 47.97 | 48.18 | 47.63 | 47.80 | 47.80 | 31,700 |
23 Apr 2024 | 47.39 | 47.87 | 47.37 | 47.80 | 47.80 | 36,100 |
22 Apr 2024 | 46.95 | 47.42 | 46.67 | 47.14 | 47.14 | 39,600 |
19 Apr 2024 | 47.40 | 47.51 | 46.56 | 46.69 | 46.69 | 46,900 |
18 Apr 2024 | 47.83 | 48.07 | 47.56 | 47.60 | 47.60 | 32,300 |
17 Apr 2024 | 48.47 | 48.68 | 47.63 | 47.83 | 47.83 | 69,000 |
16 Apr 2024 | 48.20 | 48.43 | 48.13 | 48.17 | 48.17 | 33,500 |
15 Apr 2024 | 49.43 | 49.44 | 48.25 | 48.26 | 48.26 | 46,200 |
12 Apr 2024 | 49.33 | 49.49 | 48.93 | 49.08 | 49.08 | 31,900 |
11 Apr 2024 | 49.19 | 49.87 | 48.98 | 49.73 | 49.73 | 39,900 |
10 Apr 2024 | 48.85 | 49.11 | 48.83 | 49.06 | 49.06 | 34,300 |
09 Apr 2024 | 49.50 | 49.57 | 48.87 | 49.38 | 49.38 | 50,600 |
08 Apr 2024 | 49.46 | 49.47 | 49.19 | 49.32 | 49.32 | 32,300 |
05 Apr 2024 | 48.82 | 49.51 | 48.80 | 49.35 | 49.35 | 55,300 |
04 Apr 2024 | 49.76 | 49.86 | 48.66 | 48.67 | 48.67 | 67,300 |
03 Apr 2024 | 49.08 | 49.52 | 49.08 | 49.30 | 49.30 | 87,800 |
02 Apr 2024 | 49.07 | 49.25 | 48.90 | 49.22 | 49.22 | 31,800 |
01 Apr 2024 | 49.66 | 49.89 | 49.46 | 49.64 | 49.64 | 46,800 |
28 Mar 2024 | 49.62 | 49.71 | 49.51 | 49.61 | 49.61 | 50,700 |
27 Mar 2024 | 49.76 | 49.76 | 49.33 | 49.65 | 49.65 | 32,700 |
26 Mar 2024 | 49.92 | 49.92 | 49.52 | 49.52 | 49.52 | 31,000 |
25 Mar 2024 | 49.75 | 49.84 | 49.53 | 49.74 | 49.74 | 50,200 |
22 Mar 2024 | 49.84 | 50.01 | 49.72 | 49.93 | 49.93 | 37,100 |
21 Mar 2024 | 50.10 | 50.16 | 49.78 | 49.85 | 49.85 | 53,600 |
20 Mar 2024 | 49.24 | 49.77 | 49.12 | 49.77 | 49.77 | 56,500 |
19 Mar 2024 | 48.81 | 49.21 | 48.59 | 49.21 | 49.21 | 29,900 |
18 Mar 2024 | 49.01 | 49.31 | 48.92 | 48.92 | 48.92 | 36,600 |
15 Mar 2024 | 48.75 | 48.75 | 48.33 | 48.50 | 48.50 | 56,200 |
14 Mar 2024 | 49.13 | 49.21 | 48.80 | 48.97 | 48.97 | 45,400 |
13 Mar 2024 | 49.16 | 49.16 | 48.90 | 48.99 | 48.99 | 68,600 |
12 Mar 2024 | 48.69 | 49.21 | 48.40 | 49.20 | 49.20 | 48,000 |
11 Mar 2024 | 48.39 | 48.52 | 48.23 | 48.37 | 48.37 | 40,100 |
08 Mar 2024 | 48.98 | 49.48 | 48.47 | 48.54 | 48.54 | 74,800 |
07 Mar 2024 | 48.75 | 49.06 | 48.62 | 49.00 | 49.00 | 56,500 |
06 Mar 2024 | 48.62 | 48.67 | 48.24 | 48.41 | 48.41 | 78,000 |
05 Mar 2024 | 48.56 | 48.57 | 47.93 | 48.16 | 48.16 | 53,500 |
04 Mar 2024 | 49.14 | 49.14 | 48.88 | 48.88 | 48.88 | 52,500 |
01 Mar 2024 | 48.82 | 49.22 | 48.76 | 49.17 | 49.17 | 58,800 |
29 Feb 2024 | 48.67 | 48.82 | 48.35 | 48.78 | 48.78 | 73,000 |
28 Feb 2024 | 48.40 | 48.52 | 48.28 | 48.36 | 48.36 | 43,500 |
27 Feb 2024 | 48.56 | 48.60 | 48.24 | 48.57 | 48.57 | 37,100 |
26 Feb 2024 | 48.81 | 48.81 | 48.49 | 48.51 | 48.51 | 55,700 |
23 Feb 2024 | 48.92 | 49.07 | 48.63 | 48.72 | 48.72 | 41,600 |
22 Feb 2024 | 48.17 | 48.79 | 48.17 | 48.75 | 48.75 | 45,800 |
21 Feb 2024 | 47.22 | 47.30 | 46.91 | 47.30 | 47.30 | 67,300 |
20 Feb 2024 | 47.55 | 47.62 | 46.33 | 47.32 | 47.32 | 187,500 |
16 Feb 2024 | 48.19 | 48.19 | 47.70 | 47.72 | 47.72 | 51,000 |
15 Feb 2024 | 47.98 | 48.14 | 47.76 | 48.14 | 48.14 | 45,100 |
14 Feb 2024 | 47.78 | 48.08 | 47.50 | 48.08 | 48.08 | 75,900 |
13 Feb 2024 | 47.30 | 47.78 | 47.19 | 47.51 | 47.51 | 80,100 |
12 Feb 2024 | 48.40 | 48.56 | 48.09 | 48.14 | 48.14 | 64,500 |
09 Feb 2024 | 48.08 | 48.44 | 48.01 | 48.40 | 48.40 | 79,900 |
08 Feb 2024 | 47.96 | 47.97 | 47.86 | 47.94 | 47.94 | 110,900 |
07 Feb 2024 | 47.61 | 47.92 | 47.53 | 47.91 | 47.91 | 75,800 |
06 Feb 2024 | 47.42 | 47.42 | 47.09 | 47.33 | 47.33 | 49,900 |
05 Feb 2024 | 47.37 | 47.40 | 46.95 | 47.28 | 47.28 | 50,400 |
02 Feb 2024 | 46.60 | 47.49 | 46.59 | 47.41 | 47.41 | 190,600 |
01 Feb 2024 | 46.10 | 46.41 | 46.00 | 46.41 | 46.41 | 161,000 |
31 Jan 2024 | 46.32 | 46.41 | 45.76 | 45.76 | 45.76 | 52,800 |
30 Jan 2024 | 47.02 | 47.02 | 46.72 | 46.77 | 46.77 | 95,000 |
29 Jan 2024 | 46.64 | 47.01 | 46.52 | 47.01 | 47.01 | 55,500 |
26 Jan 2024 | 46.50 | 47.00 | 46.44 | 46.52 | 46.52 | 48,800 |
25 Jan 2024 | 46.60 | 46.70 | 46.28 | 46.57 | 46.57 | 40,600 |
24 Jan 2024 | 46.52 | 46.86 | 46.43 | 46.51 | 46.51 | 54,900 |
23 Jan 2024 | 46.22 | 46.26 | 46.03 | 46.26 | 46.26 | 89,600 |
22 Jan 2024 | 46.32 | 46.37 | 46.10 | 46.12 | 46.12 | 60,800 |
19 Jan 2024 | 45.57 | 46.05 | 45.45 | 46.05 | 46.05 | 81,800 |
18 Jan 2024 | 45.13 | 45.39 | 44.98 | 45.38 | 45.38 | 84,100 |
17 Jan 2024 | 44.77 | 44.83 | 44.46 | 44.82 | 44.82 | 46,200 |
16 Jan 2024 | 45.00 | 45.16 | 44.79 | 45.06 | 45.06 | 53,800 |
12 Jan 2024 | 45.13 | 45.24 | 44.96 | 45.12 | 45.12 | 33,500 |
11 Jan 2024 | 45.20 | 45.32 | 44.64 | 45.09 | 45.09 | 32,800 |
10 Jan 2024 | 44.62 | 45.16 | 44.62 | 45.06 | 45.06 | 52,200 |
09 Jan 2024 | 44.31 | 44.67 | 44.24 | 44.59 | 44.59 | 55,900 |
08 Jan 2024 | 43.75 | 44.50 | 43.75 | 44.50 | 44.50 | 178,100 |
05 Jan 2024 | 43.57 | 43.87 | 43.45 | 43.61 | 43.61 | 32,300 |
04 Jan 2024 | 43.65 | 43.90 | 43.55 | 43.55 | 43.55 | 58,700 |
03 Jan 2024 | 43.79 | 43.94 | 43.71 | 43.77 | 43.77 | 45,300 |
02 Jan 2024 | 44.30 | 44.46 | 43.85 | 44.06 | 44.06 | 33,600 |
29 Dec 2023 | 44.87 | 44.88 | 44.49 | 44.65 | 44.65 | 124,900 |
28 Dec 2023 | 44.95 | 44.98 | 44.83 | 44.88 | 44.88 | 129,700 |
27 Dec 2023 | 44.82 | 44.86 | 44.68 | 44.86 | 44.86 | 39,300 |
26 Dec 2023 | 44.66 | 44.84 | 44.66 | 44.76 | 44.76 | 29,600 |
22 Dec 2023 | 44.74 | 44.82 | 44.50 | 44.63 | 44.63 | 36,100 |
21 Dec 2023 | 44.60 | 44.71 | 44.34 | 44.69 | 44.69 | 39,200 |
20 Dec 2023 | 44.83 | 45.00 | 44.22 | 44.24 | 44.24 | 54,900 |
19 Dec 2023 | 44.61 | 44.81 | 44.59 | 44.80 | 44.80 | 43,300 |
18 Dec 2023 | 44.34 | 44.72 | 44.34 | 44.67 | 44.67 | 67,000 |
15 Dec 2023 | 44.14 | 44.35 | 44.05 | 44.22 | 44.22 | 45,300 |
14 Dec 2023 | 44.39 | 44.39 | 43.81 | 44.05 | 44.05 | 66,800 |
13 Dec 2023 | 43.87 | 44.23 | 43.77 | 44.19 | 44.19 | 56,400 |
13 Dec 2023 | 0.06 Dividend | |||||
12 Dec 2023 | 43.50 | 43.83 | 43.41 | 43.83 | 43.77 | 45,300 |
11 Dec 2023 | 43.53 | 43.58 | 43.28 | 43.58 | 43.52 | 32,900 |
08 Dec 2023 | 43.21 | 43.61 | 43.11 | 43.58 | 43.52 | 54,000 |
07 Dec 2023 | 43.10 | 43.40 | 43.06 | 43.35 | 43.29 | 44,200 |
06 Dec 2023 | 43.36 | 43.36 | 42.78 | 42.79 | 42.73 | 31,100 |
05 Dec 2023 | 42.66 | 43.16 | 42.66 | 43.08 | 43.02 | 44,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |