Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 44.21 | 44.72 | 43.68 | 44.72 | 44.72 | 466,810 |
30 Apr 2024 | 44.58 | 45.28 | 44.37 | 44.45 | 44.45 | 225,958 |
29 Apr 2024 | 44.29 | 44.96 | 44.11 | 44.49 | 44.49 | 444,113 |
26 Apr 2024 | 43.89 | 43.90 | 43.29 | 43.35 | 43.35 | 71,581 |
25 Apr 2024 | 43.48 | 44.07 | 43.42 | 43.90 | 43.90 | 99,446 |
24 Apr 2024 | 42.91 | 43.61 | 42.80 | 43.30 | 43.30 | 62,480 |
23 Apr 2024 | 42.92 | 43.03 | 42.59 | 42.65 | 42.65 | 100,040 |
22 Apr 2024 | 43.20 | 43.31 | 42.76 | 42.97 | 42.97 | 190,341 |
19 Apr 2024 | 43.75 | 43.80 | 42.72 | 42.99 | 42.99 | 114,350 |
18 Apr 2024 | 44.10 | 44.21 | 43.75 | 44.00 | 44.00 | 79,667 |
17 Apr 2024 | 44.67 | 44.67 | 43.94 | 44.21 | 44.21 | 99,899 |
16 Apr 2024 | 45.00 | 45.69 | 44.33 | 44.65 | 44.65 | 155,298 |
15 Apr 2024 | 45.23 | 45.71 | 44.72 | 44.87 | 44.87 | 253,034 |
12 Apr 2024 | 44.52 | 45.70 | 44.52 | 44.90 | 44.90 | 412,244 |
11 Apr 2024 | 42.70 | 44.68 | 42.67 | 44.48 | 44.48 | 303,690 |
10 Apr 2024 | 42.50 | 42.83 | 42.32 | 42.50 | 42.50 | 56,486 |
09 Apr 2024 | 42.36 | 42.58 | 42.18 | 42.55 | 42.55 | 314,778 |
08 Apr 2024 | 42.99 | 42.99 | 42.35 | 42.48 | 42.48 | 158,839 |
05 Apr 2024 | 42.84 | 43.20 | 42.62 | 43.09 | 43.09 | 100,690 |
04 Apr 2024 | 42.97 | 43.10 | 42.60 | 42.82 | 42.82 | 183,175 |
03 Apr 2024 | 42.78 | 43.32 | 42.69 | 42.79 | 42.79 | 134,239 |
02 Apr 2024 | 42.80 | 42.80 | 42.50 | 42.77 | 42.77 | 113,520 |
01 Apr 2024 | 43.18 | 43.20 | 42.85 | 43.06 | 43.06 | 59,287 |
28 Mar 2024 | 43.13 | 43.14 | 42.53 | 43.09 | 43.09 | 224,359 |
27 Mar 2024 | 42.57 | 43.24 | 42.48 | 43.06 | 43.06 | 288,757 |
26 Mar 2024 | 42.53 | 42.75 | 42.29 | 42.44 | 42.44 | 256,497 |
25 Mar 2024 | 42.80 | 42.82 | 42.20 | 42.78 | 42.78 | 100,685 |
22 Mar 2024 | 42.85 | 43.28 | 42.44 | 43.21 | 43.21 | 392,429 |
21 Mar 2024 | 44.22 | 44.23 | 42.52 | 42.81 | 42.81 | 453,724 |
20 Mar 2024 | 44.17 | 44.39 | 43.90 | 44.16 | 44.16 | 198,614 |
19 Mar 2024 | 43.73 | 44.40 | 43.61 | 44.11 | 44.11 | 168,507 |
18 Mar 2024 | 43.48 | 44.56 | 43.48 | 43.63 | 43.63 | 404,154 |
15 Mar 2024 | 43.32 | 43.38 | 42.45 | 43.20 | 43.20 | 154,522 |
14 Mar 2024 | 42.70 | 43.40 | 42.70 | 43.29 | 43.29 | 142,352 |
13 Mar 2024 | 43.18 | 43.23 | 42.53 | 42.70 | 42.70 | 195,592 |
12 Mar 2024 | 43.10 | 43.31 | 42.70 | 43.23 | 43.23 | 386,997 |
11 Mar 2024 | 42.88 | 43.40 | 42.79 | 42.93 | 42.93 | 228,240 |
08 Mar 2024 | 42.00 | 43.24 | 41.99 | 42.78 | 42.78 | 298,351 |
07 Mar 2024 | 41.74 | 42.13 | 41.64 | 41.77 | 41.77 | 298,674 |
06 Mar 2024 | 42.30 | 42.41 | 41.73 | 41.89 | 41.89 | 265,021 |
05 Mar 2024 | 42.49 | 42.62 | 41.96 | 42.38 | 42.38 | 351,883 |
04 Mar 2024 | 43.84 | 43.95 | 43.00 | 43.48 | 43.48 | 640,164 |
01 Mar 2024 | 44.72 | 44.80 | 43.91 | 44.59 | 44.59 | 254,992 |
29 Feb 2024 | 45.04 | 45.50 | 44.67 | 44.72 | 44.72 | 209,768 |
28 Feb 2024 | 45.06 | 45.36 | 44.69 | 44.98 | 44.98 | 116,537 |
27 Feb 2024 | 45.15 | 45.38 | 44.42 | 44.87 | 44.87 | 215,219 |
26 Feb 2024 | 45.49 | 45.61 | 45.05 | 45.17 | 45.17 | 83,611 |
23 Feb 2024 | 45.76 | 46.18 | 45.46 | 45.55 | 45.55 | 64,878 |
22 Feb 2024 | 45.18 | 45.84 | 45.14 | 45.76 | 45.76 | 160,429 |
21 Feb 2024 | 44.68 | 45.12 | 44.63 | 44.89 | 44.89 | 142,197 |
20 Feb 2024 | 45.21 | 45.21 | 44.45 | 44.56 | 44.56 | 117,306 |
19 Feb 2024 | 45.09 | 46.00 | 44.95 | 45.63 | 45.63 | 121,406 |
16 Feb 2024 | 45.80 | 45.99 | 45.13 | 45.30 | 45.30 | 182,545 |
15 Feb 2024 | 45.50 | 45.91 | 45.07 | 45.91 | 45.91 | 181,562 |
14 Feb 2024 | 45.45 | 45.90 | 45.37 | 45.90 | 45.90 | 217,062 |
09 Feb 2024 | 47.04 | 47.20 | 46.79 | 46.86 | 46.86 | 96,609 |
08 Feb 2024 | 47.12 | 47.15 | 46.67 | 47.05 | 47.05 | 166,946 |
08 Feb 2024 | 0.041795 Dividend | |||||
07 Feb 2024 | 47.00 | 47.40 | 46.78 | 46.81 | 46.77 | 130,876 |
06 Feb 2024 | 46.70 | 46.90 | 46.42 | 46.70 | 46.66 | 88,491 |
05 Feb 2024 | 46.73 | 47.22 | 46.42 | 46.62 | 46.58 | 191,768 |
02 Feb 2024 | 44.50 | 46.49 | 44.36 | 46.26 | 46.22 | 287,047 |
01 Feb 2024 | 46.00 | 46.21 | 45.38 | 46.21 | 46.17 | 328,780 |
31 Jan 2024 | 46.31 | 48.30 | 45.62 | 46.00 | 45.96 | 197,906 |
30 Jan 2024 | 47.15 | 47.52 | 46.30 | 46.30 | 46.26 | 228,001 |
29 Jan 2024 | 47.11 | 47.45 | 46.70 | 47.34 | 47.30 | 101,664 |
26 Jan 2024 | 47.81 | 47.83 | 47.09 | 47.10 | 47.06 | 105,883 |
25 Jan 2024 | 47.91 | 48.32 | 47.54 | 47.64 | 47.60 | 101,346 |
24 Jan 2024 | 48.10 | 48.31 | 47.70 | 47.70 | 47.66 | 119,975 |
23 Jan 2024 | 48.19 | 48.62 | 48.16 | 48.20 | 48.16 | 143,304 |
22 Jan 2024 | 47.48 | 48.50 | 47.38 | 48.19 | 48.15 | 242,232 |
19 Jan 2024 | 46.65 | 47.29 | 46.32 | 47.28 | 47.24 | 93,823 |
18 Jan 2024 | 45.87 | 46.65 | 45.87 | 46.32 | 46.28 | 251,062 |
17 Jan 2024 | 44.95 | 45.06 | 44.55 | 45.00 | 44.96 | 540,363 |
16 Jan 2024 | 44.95 | 45.31 | 44.36 | 45.06 | 45.02 | 265,118 |
15 Jan 2024 | 45.00 | 45.26 | 44.84 | 45.25 | 45.21 | 60,747 |
12 Jan 2024 | 45.19 | 45.19 | 44.82 | 44.92 | 44.88 | 60,448 |
11 Jan 2024 | 45.46 | 45.64 | 44.80 | 45.01 | 44.97 | 123,973 |
10 Jan 2024 | 45.25 | 45.55 | 44.96 | 45.46 | 45.42 | 209,623 |
09 Jan 2024 | 45.18 | 45.45 | 44.64 | 45.25 | 45.21 | 157,523 |
08 Jan 2024 | 44.25 | 45.18 | 44.25 | 45.18 | 45.14 | 299,849 |
05 Jan 2024 | 44.50 | 44.63 | 43.96 | 44.25 | 44.21 | 139,128 |
04 Jan 2024 | 44.86 | 45.07 | 44.46 | 44.50 | 44.46 | 246,543 |
03 Jan 2024 | 45.52 | 45.70 | 45.05 | 45.11 | 45.07 | 120,009 |
02 Jan 2024 | 46.01 | 46.17 | 45.21 | 45.79 | 45.75 | 183,240 |
28 Dec 2023 | 46.81 | 47.30 | 46.79 | 46.81 | 46.77 | 224,272 |
27 Dec 2023 | 46.51 | 46.76 | 46.17 | 46.51 | 46.47 | 39,525 |
26 Dec 2023 | 47.00 | 47.06 | 46.51 | 46.51 | 46.47 | 71,234 |
22 Dec 2023 | 47.35 | 47.50 | 46.89 | 47.00 | 46.96 | 65,079 |
21 Dec 2023 | 47.90 | 47.96 | 47.30 | 47.35 | 47.31 | 80,583 |
20 Dec 2023 | 47.75 | 48.35 | 47.69 | 47.97 | 47.93 | 104,502 |
19 Dec 2023 | 47.83 | 47.94 | 47.60 | 47.75 | 47.71 | 49,148 |
18 Dec 2023 | 48.55 | 48.57 | 47.94 | 48.20 | 48.16 | 135,589 |
15 Dec 2023 | 48.79 | 49.00 | 48.54 | 48.90 | 48.86 | 78,856 |
14 Dec 2023 | 48.42 | 48.89 | 48.15 | 48.79 | 48.75 | 120,250 |
13 Dec 2023 | 48.39 | 48.98 | 48.34 | 48.42 | 48.38 | 176,421 |
12 Dec 2023 | 47.75 | 48.28 | 47.46 | 48.19 | 48.15 | 52,478 |
11 Dec 2023 | 48.20 | 48.30 | 47.30 | 47.62 | 47.58 | 264,570 |
08 Dec 2023 | 47.55 | 48.35 | 47.55 | 48.20 | 48.16 | 91,025 |
07 Dec 2023 | 46.99 | 47.83 | 46.92 | 47.55 | 47.51 | 45,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |