Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 43.47 | 44.06 | 43.47 | 43.85 | 43.85 | 2,306,577 |
02 May 2024 | 43.27 | 43.65 | 43.27 | 43.34 | 43.34 | 2,116,700 |
01 May 2024 | 42.89 | 44.06 | 42.84 | 43.13 | 43.13 | 2,424,800 |
30 Apr 2024 | 43.50 | 43.89 | 43.05 | 43.13 | 43.13 | 2,766,300 |
29 Apr 2024 | 43.95 | 44.18 | 43.48 | 43.76 | 43.76 | 1,765,300 |
26 Apr 2024 | 42.82 | 44.03 | 42.82 | 43.64 | 43.64 | 2,390,800 |
25 Apr 2024 | 43.34 | 43.80 | 42.70 | 42.92 | 42.92 | 2,404,500 |
24 Apr 2024 | 41.51 | 43.32 | 41.30 | 43.28 | 43.28 | 5,642,900 |
23 Apr 2024 | 46.16 | 46.76 | 41.46 | 41.65 | 41.65 | 9,659,700 |
22 Apr 2024 | 49.23 | 49.50 | 48.84 | 48.93 | 48.93 | 1,855,500 |
19 Apr 2024 | 48.75 | 49.31 | 48.63 | 49.12 | 49.12 | 1,506,400 |
18 Apr 2024 | 48.38 | 48.97 | 48.21 | 48.58 | 48.58 | 1,640,000 |
17 Apr 2024 | 48.96 | 49.00 | 47.85 | 47.91 | 47.91 | 1,111,000 |
16 Apr 2024 | 48.76 | 48.90 | 48.42 | 48.44 | 48.44 | 1,422,100 |
15 Apr 2024 | 49.90 | 50.13 | 48.99 | 49.03 | 49.03 | 1,060,800 |
12 Apr 2024 | 49.68 | 49.93 | 49.24 | 49.25 | 49.25 | 1,207,400 |
11 Apr 2024 | 50.34 | 50.56 | 49.88 | 49.99 | 49.99 | 1,051,700 |
10 Apr 2024 | 51.23 | 51.23 | 50.31 | 50.52 | 50.52 | 1,108,600 |
09 Apr 2024 | 51.65 | 51.96 | 51.27 | 51.86 | 51.86 | 1,097,900 |
08 Apr 2024 | 51.54 | 52.06 | 51.33 | 51.50 | 51.50 | 1,179,700 |
05 Apr 2024 | 51.26 | 51.52 | 50.89 | 51.47 | 51.47 | 1,104,700 |
04 Apr 2024 | 52.44 | 52.68 | 51.09 | 51.12 | 51.12 | 847,000 |
03 Apr 2024 | 52.54 | 52.84 | 52.05 | 52.17 | 52.17 | 954,800 |
02 Apr 2024 | 53.12 | 53.15 | 52.42 | 52.75 | 52.75 | 922,200 |
01 Apr 2024 | 53.36 | 53.53 | 52.84 | 53.18 | 53.18 | 730,800 |
28 Mar 2024 | 53.41 | 53.68 | 53.13 | 53.41 | 53.41 | 1,120,800 |
27 Mar 2024 | 52.39 | 53.33 | 52.04 | 53.15 | 53.15 | 1,307,200 |
26 Mar 2024 | 52.31 | 52.44 | 52.07 | 52.12 | 52.12 | 1,057,500 |
25 Mar 2024 | 52.96 | 53.01 | 52.21 | 52.23 | 52.23 | 949,400 |
22 Mar 2024 | 53.07 | 53.18 | 52.63 | 52.78 | 52.78 | 821,900 |
21 Mar 2024 | 52.32 | 53.07 | 52.18 | 52.94 | 52.94 | 815,000 |
20 Mar 2024 | 51.72 | 52.32 | 51.61 | 52.30 | 52.30 | 757,700 |
19 Mar 2024 | 51.26 | 51.75 | 51.26 | 51.68 | 51.68 | 1,394,700 |
18 Mar 2024 | 51.35 | 51.72 | 51.12 | 51.22 | 51.22 | 1,111,800 |
15 Mar 2024 | 51.19 | 51.80 | 51.19 | 51.51 | 51.51 | 3,080,200 |
14 Mar 2024 | 51.83 | 51.91 | 51.16 | 51.38 | 51.38 | 1,367,900 |
13 Mar 2024 | 51.76 | 52.10 | 51.57 | 51.83 | 51.83 | 1,002,200 |
13 Mar 2024 | 0.3 Dividend | |||||
12 Mar 2024 | 51.74 | 52.32 | 51.47 | 51.90 | 51.60 | 1,816,900 |
11 Mar 2024 | 51.41 | 51.81 | 51.06 | 51.74 | 51.44 | 1,123,500 |
08 Mar 2024 | 51.56 | 51.96 | 51.40 | 51.42 | 51.12 | 1,420,700 |
07 Mar 2024 | 51.81 | 52.02 | 51.30 | 51.48 | 51.18 | 1,647,000 |
06 Mar 2024 | 51.99 | 52.28 | 51.45 | 51.51 | 51.21 | 1,199,900 |
05 Mar 2024 | 51.86 | 52.52 | 51.79 | 51.82 | 51.52 | 1,570,500 |
04 Mar 2024 | 52.03 | 52.21 | 51.68 | 52.09 | 51.79 | 1,530,700 |
01 Mar 2024 | 52.16 | 52.39 | 51.64 | 51.98 | 51.68 | 1,328,700 |
29 Feb 2024 | 53.01 | 53.19 | 52.18 | 52.29 | 51.99 | 3,374,800 |
28 Feb 2024 | 52.85 | 53.00 | 52.33 | 52.77 | 52.46 | 1,556,400 |
27 Feb 2024 | 52.63 | 53.16 | 52.55 | 52.93 | 52.62 | 1,833,200 |
26 Feb 2024 | 51.97 | 52.59 | 51.78 | 52.44 | 52.14 | 1,803,400 |
23 Feb 2024 | 52.15 | 52.46 | 51.54 | 52.18 | 51.88 | 2,032,800 |
22 Feb 2024 | 51.65 | 52.39 | 50.90 | 51.86 | 51.56 | 2,038,600 |
21 Feb 2024 | 49.94 | 50.43 | 49.57 | 50.32 | 50.03 | 2,292,300 |
20 Feb 2024 | 49.43 | 49.98 | 49.28 | 49.86 | 49.57 | 2,023,900 |
16 Feb 2024 | 48.86 | 50.34 | 48.64 | 50.04 | 49.75 | 4,192,500 |
15 Feb 2024 | 49.06 | 49.34 | 48.85 | 49.17 | 48.89 | 2,381,100 |
14 Feb 2024 | 48.24 | 48.98 | 48.17 | 48.85 | 48.57 | 2,046,700 |
13 Feb 2024 | 48.39 | 48.41 | 47.66 | 48.09 | 47.81 | 3,373,000 |
12 Feb 2024 | 48.05 | 49.23 | 47.97 | 49.17 | 48.89 | 1,414,000 |
09 Feb 2024 | 47.65 | 48.12 | 47.43 | 47.94 | 47.66 | 965,500 |
08 Feb 2024 | 47.29 | 47.62 | 47.13 | 47.54 | 47.27 | 1,198,900 |
07 Feb 2024 | 47.29 | 47.71 | 47.02 | 47.57 | 47.30 | 2,211,500 |
06 Feb 2024 | 46.38 | 47.14 | 46.03 | 47.12 | 46.85 | 1,464,100 |
05 Feb 2024 | 46.58 | 46.62 | 45.99 | 46.33 | 46.06 | 1,425,700 |
02 Feb 2024 | 47.46 | 47.70 | 46.76 | 47.30 | 47.03 | 1,248,600 |
01 Feb 2024 | 46.92 | 47.76 | 46.54 | 47.74 | 47.46 | 1,566,900 |
31 Jan 2024 | 47.55 | 47.69 | 46.57 | 46.67 | 46.40 | 1,710,100 |
30 Jan 2024 | 47.47 | 47.88 | 47.08 | 47.53 | 47.26 | 1,678,200 |
29 Jan 2024 | 47.53 | 47.71 | 46.89 | 47.69 | 47.41 | 2,067,900 |
26 Jan 2024 | 47.76 | 47.83 | 47.48 | 47.65 | 47.37 | 1,123,000 |
25 Jan 2024 | 47.86 | 47.96 | 47.16 | 47.51 | 47.24 | 1,476,200 |
24 Jan 2024 | 48.37 | 48.47 | 47.33 | 47.46 | 47.19 | 1,270,900 |
23 Jan 2024 | 48.46 | 48.78 | 47.28 | 47.92 | 47.64 | 1,939,900 |
22 Jan 2024 | 47.57 | 48.41 | 47.44 | 48.29 | 48.01 | 1,268,900 |
19 Jan 2024 | 47.35 | 47.65 | 46.89 | 47.38 | 47.11 | 1,168,700 |
18 Jan 2024 | 47.14 | 47.37 | 46.76 | 47.28 | 47.01 | 1,145,400 |
17 Jan 2024 | 47.00 | 47.45 | 46.85 | 47.05 | 46.78 | 1,776,900 |
16 Jan 2024 | 46.75 | 47.46 | 46.40 | 47.42 | 47.15 | 1,651,800 |
12 Jan 2024 | 47.49 | 47.85 | 46.91 | 47.04 | 46.77 | 1,088,000 |
11 Jan 2024 | 46.95 | 47.22 | 46.41 | 47.06 | 46.79 | 1,354,300 |
10 Jan 2024 | 46.87 | 47.05 | 46.67 | 47.02 | 46.75 | 1,054,700 |
09 Jan 2024 | 47.21 | 47.54 | 46.71 | 46.86 | 46.59 | 1,341,400 |
08 Jan 2024 | 47.10 | 47.75 | 46.83 | 47.64 | 47.36 | 1,843,100 |
05 Jan 2024 | 46.38 | 47.29 | 46.29 | 47.12 | 46.85 | 2,180,400 |
04 Jan 2024 | 46.65 | 46.76 | 46.25 | 46.55 | 46.28 | 1,515,500 |
03 Jan 2024 | 47.18 | 47.30 | 46.51 | 46.63 | 46.36 | 2,549,800 |
02 Jan 2024 | 47.75 | 48.22 | 47.16 | 47.28 | 47.01 | 1,503,100 |
29 Dec 2023 | 47.95 | 48.11 | 47.66 | 47.79 | 47.51 | 1,522,000 |
28 Dec 2023 | 48.08 | 48.24 | 47.61 | 47.89 | 47.61 | 772,500 |
27 Dec 2023 | 47.90 | 48.09 | 47.69 | 48.07 | 47.79 | 1,160,600 |
26 Dec 2023 | 47.94 | 47.98 | 47.66 | 47.92 | 47.64 | 986,600 |
22 Dec 2023 | 47.60 | 48.13 | 47.44 | 47.80 | 47.52 | 1,037,800 |
21 Dec 2023 | 47.72 | 47.99 | 46.98 | 47.43 | 47.16 | 1,600,800 |
20 Dec 2023 | 47.70 | 48.22 | 47.44 | 47.45 | 47.18 | 2,470,100 |
19 Dec 2023 | 47.24 | 47.96 | 46.98 | 47.75 | 47.47 | 2,096,500 |
18 Dec 2023 | 46.63 | 47.18 | 46.31 | 47.11 | 46.84 | 2,319,600 |
15 Dec 2023 | 46.79 | 46.82 | 46.08 | 46.60 | 46.33 | 4,783,100 |
14 Dec 2023 | 46.56 | 47.62 | 46.45 | 46.64 | 46.37 | 2,210,600 |
13 Dec 2023 | 45.40 | 46.03 | 44.97 | 46.01 | 45.74 | 3,220,000 |
12 Dec 2023 | 45.75 | 45.78 | 45.31 | 45.46 | 45.20 | 1,016,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |