Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 41.78 | 42.12 | 41.12 | 41.89 | 41.89 | 581,124 |
01 May 2024 | 43.92 | 44.01 | 40.38 | 41.43 | 41.43 | 1,167,200 |
30 Apr 2024 | 49.21 | 49.29 | 47.62 | 47.72 | 47.72 | 316,000 |
29 Apr 2024 | 49.58 | 49.95 | 49.31 | 49.48 | 49.48 | 176,700 |
26 Apr 2024 | 48.56 | 49.51 | 48.56 | 49.41 | 49.41 | 159,700 |
25 Apr 2024 | 48.50 | 48.75 | 47.81 | 48.45 | 48.45 | 190,400 |
24 Apr 2024 | 48.95 | 49.26 | 48.43 | 48.95 | 48.95 | 207,800 |
23 Apr 2024 | 48.14 | 49.29 | 48.14 | 49.18 | 49.18 | 171,700 |
22 Apr 2024 | 48.25 | 48.58 | 47.82 | 48.08 | 48.08 | 174,300 |
19 Apr 2024 | 47.10 | 48.34 | 46.70 | 48.02 | 48.02 | 282,000 |
18 Apr 2024 | 47.01 | 47.65 | 46.54 | 47.30 | 47.30 | 311,300 |
17 Apr 2024 | 47.37 | 47.37 | 46.70 | 46.74 | 46.74 | 217,400 |
16 Apr 2024 | 46.89 | 47.34 | 46.39 | 47.00 | 47.00 | 268,600 |
15 Apr 2024 | 47.36 | 47.39 | 46.72 | 47.31 | 47.31 | 244,700 |
12 Apr 2024 | 47.33 | 47.94 | 46.59 | 46.84 | 46.84 | 160,500 |
11 Apr 2024 | 47.42 | 48.13 | 46.88 | 47.72 | 47.72 | 179,900 |
10 Apr 2024 | 48.49 | 48.49 | 46.74 | 47.32 | 47.32 | 290,200 |
09 Apr 2024 | 49.31 | 50.06 | 48.80 | 49.74 | 49.74 | 162,800 |
08 Apr 2024 | 48.69 | 49.29 | 48.69 | 48.98 | 48.98 | 190,100 |
05 Apr 2024 | 48.21 | 48.49 | 47.84 | 48.30 | 48.30 | 256,200 |
04 Apr 2024 | 48.77 | 48.85 | 48.07 | 48.22 | 48.22 | 399,100 |
03 Apr 2024 | 48.17 | 48.87 | 48.14 | 48.29 | 48.29 | 222,800 |
02 Apr 2024 | 48.88 | 49.03 | 48.15 | 48.46 | 48.46 | 445,400 |
01 Apr 2024 | 50.45 | 50.58 | 48.96 | 49.45 | 49.45 | 266,300 |
28 Mar 2024 | 49.82 | 50.44 | 49.68 | 50.29 | 50.29 | 415,800 |
27 Mar 2024 | 49.99 | 50.17 | 49.67 | 49.86 | 49.86 | 252,600 |
26 Mar 2024 | 49.61 | 50.20 | 49.04 | 49.60 | 49.60 | 680,300 |
25 Mar 2024 | 49.50 | 49.87 | 49.38 | 49.42 | 49.42 | 191,000 |
22 Mar 2024 | 49.88 | 49.88 | 48.97 | 49.25 | 49.25 | 220,000 |
21 Mar 2024 | 49.47 | 49.96 | 49.32 | 49.59 | 49.59 | 258,700 |
20 Mar 2024 | 47.47 | 49.36 | 47.44 | 49.20 | 49.20 | 241,300 |
19 Mar 2024 | 47.38 | 47.87 | 47.24 | 47.64 | 47.64 | 210,600 |
18 Mar 2024 | 47.93 | 48.20 | 47.54 | 47.62 | 47.62 | 264,100 |
15 Mar 2024 | 46.16 | 48.57 | 46.16 | 48.14 | 48.14 | 971,500 |
14 Mar 2024 | 47.67 | 47.67 | 46.16 | 46.49 | 46.49 | 224,900 |
14 Mar 2024 | 0.223 Dividend | |||||
13 Mar 2024 | 48.44 | 48.91 | 48.01 | 48.16 | 47.94 | 186,800 |
12 Mar 2024 | 48.28 | 48.66 | 47.40 | 48.65 | 48.42 | 252,400 |
11 Mar 2024 | 49.17 | 49.63 | 48.38 | 48.47 | 48.25 | 216,000 |
08 Mar 2024 | 49.55 | 49.93 | 49.09 | 49.52 | 49.29 | 467,900 |
07 Mar 2024 | 48.39 | 49.01 | 48.39 | 49.00 | 48.77 | 185,900 |
06 Mar 2024 | 47.68 | 48.07 | 47.59 | 47.96 | 47.74 | 156,600 |
05 Mar 2024 | 47.20 | 47.75 | 46.83 | 47.14 | 46.92 | 255,400 |
04 Mar 2024 | 47.56 | 47.78 | 46.89 | 47.43 | 47.21 | 289,400 |
01 Mar 2024 | 47.50 | 47.67 | 47.10 | 47.54 | 47.32 | 228,100 |
29 Feb 2024 | 47.53 | 47.99 | 47.16 | 47.55 | 47.33 | 344,200 |
28 Feb 2024 | 46.61 | 47.40 | 46.47 | 46.88 | 46.66 | 165,600 |
27 Feb 2024 | 47.34 | 47.54 | 46.77 | 47.04 | 46.82 | 179,600 |
26 Feb 2024 | 46.33 | 47.10 | 46.12 | 47.00 | 46.78 | 226,100 |
23 Feb 2024 | 46.51 | 47.03 | 46.19 | 46.65 | 46.43 | 168,500 |
22 Feb 2024 | 46.07 | 46.61 | 45.83 | 46.40 | 46.19 | 213,400 |
21 Feb 2024 | 46.05 | 46.58 | 46.02 | 46.23 | 46.02 | 199,400 |
20 Feb 2024 | 46.73 | 47.16 | 46.09 | 46.21 | 46.00 | 211,200 |
16 Feb 2024 | 47.76 | 48.33 | 47.45 | 47.53 | 47.31 | 310,000 |
15 Feb 2024 | 47.23 | 48.25 | 47.22 | 48.24 | 48.02 | 324,700 |
14 Feb 2024 | 46.90 | 47.18 | 45.77 | 46.90 | 46.68 | 276,800 |
13 Feb 2024 | 46.52 | 46.76 | 45.68 | 46.33 | 46.12 | 785,100 |
12 Feb 2024 | 46.25 | 47.32 | 46.03 | 46.99 | 46.77 | 352,900 |
09 Feb 2024 | 44.39 | 46.39 | 44.17 | 46.25 | 46.04 | 505,800 |
08 Feb 2024 | 43.86 | 44.43 | 43.34 | 44.25 | 44.05 | 272,600 |
07 Feb 2024 | 44.05 | 44.42 | 43.50 | 43.80 | 43.60 | 452,500 |
06 Feb 2024 | 44.84 | 46.32 | 44.16 | 44.37 | 44.16 | 596,100 |
05 Feb 2024 | 46.64 | 47.24 | 46.05 | 46.61 | 46.39 | 275,800 |
02 Feb 2024 | 46.66 | 47.75 | 46.66 | 47.49 | 47.27 | 255,700 |
01 Feb 2024 | 46.77 | 47.42 | 45.81 | 47.41 | 47.19 | 277,300 |
31 Jan 2024 | 47.23 | 48.02 | 46.55 | 46.57 | 46.35 | 989,800 |
30 Jan 2024 | 46.53 | 47.22 | 46.53 | 47.19 | 46.97 | 263,400 |
29 Jan 2024 | 46.34 | 47.03 | 45.96 | 46.94 | 46.72 | 147,700 |
26 Jan 2024 | 46.77 | 46.91 | 46.33 | 46.43 | 46.22 | 151,900 |
25 Jan 2024 | 46.30 | 46.61 | 45.87 | 46.35 | 46.14 | 213,500 |
24 Jan 2024 | 46.78 | 46.78 | 45.39 | 45.58 | 45.37 | 161,200 |
23 Jan 2024 | 46.74 | 46.74 | 45.82 | 45.99 | 45.78 | 204,700 |
22 Jan 2024 | 45.81 | 46.40 | 45.81 | 46.14 | 45.93 | 242,800 |
19 Jan 2024 | 44.53 | 45.36 | 43.91 | 45.34 | 45.13 | 230,000 |
18 Jan 2024 | 44.06 | 44.54 | 43.84 | 44.40 | 44.19 | 152,700 |
17 Jan 2024 | 43.50 | 43.98 | 43.07 | 43.67 | 43.47 | 224,000 |
16 Jan 2024 | 44.75 | 44.93 | 44.30 | 44.33 | 44.12 | 196,500 |
12 Jan 2024 | 46.47 | 46.64 | 44.95 | 45.27 | 45.06 | 201,100 |
11 Jan 2024 | 45.35 | 45.72 | 44.61 | 45.70 | 45.49 | 282,600 |
10 Jan 2024 | 45.06 | 45.65 | 44.95 | 45.50 | 45.29 | 258,000 |
09 Jan 2024 | 44.65 | 45.36 | 44.47 | 45.32 | 45.11 | 232,600 |
08 Jan 2024 | 44.95 | 45.61 | 44.78 | 45.48 | 45.27 | 195,400 |
05 Jan 2024 | 44.62 | 45.60 | 44.38 | 45.15 | 44.94 | 271,800 |
04 Jan 2024 | 45.19 | 45.43 | 44.92 | 45.10 | 44.89 | 318,100 |
03 Jan 2024 | 46.66 | 46.66 | 45.05 | 45.06 | 44.85 | 395,600 |
02 Jan 2024 | 47.28 | 47.95 | 46.78 | 47.07 | 46.85 | 371,800 |
29 Dec 2023 | 48.46 | 48.74 | 47.58 | 47.85 | 47.63 | 288,600 |
28 Dec 2023 | 49.10 | 49.40 | 48.40 | 48.66 | 48.43 | 242,300 |
27 Dec 2023 | 48.72 | 49.28 | 48.56 | 49.25 | 49.02 | 315,800 |
26 Dec 2023 | 47.53 | 48.76 | 47.38 | 48.53 | 48.31 | 354,700 |
22 Dec 2023 | 46.64 | 47.64 | 46.47 | 47.45 | 47.23 | 321,000 |
21 Dec 2023 | 46.30 | 46.45 | 45.22 | 46.29 | 46.08 | 774,700 |
20 Dec 2023 | 46.30 | 47.63 | 45.65 | 45.90 | 45.69 | 475,400 |
19 Dec 2023 | 45.38 | 46.16 | 44.84 | 46.15 | 45.94 | 509,800 |
18 Dec 2023 | 44.41 | 44.61 | 43.44 | 44.57 | 44.36 | 599,600 |
15 Dec 2023 | 44.28 | 44.96 | 43.73 | 44.42 | 44.21 | 2,990,100 |
14 Dec 2023 | 42.55 | 43.75 | 42.54 | 43.73 | 43.53 | 948,200 |
14 Dec 2023 | 0.223 Dividend | |||||
13 Dec 2023 | 40.50 | 41.94 | 40.13 | 41.83 | 41.41 | 388,400 |
12 Dec 2023 | 40.60 | 40.98 | 40.09 | 40.54 | 40.14 | 365,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |