Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 39.54 | 41.14 | 38.85 | 39.93 | 39.93 | 569,400 |
25 Apr 2024 | 39.95 | 40.65 | 39.69 | 40.19 | 40.19 | 418,200 |
24 Apr 2024 | 40.03 | 40.38 | 39.41 | 39.99 | 39.99 | 379,500 |
23 Apr 2024 | 39.73 | 40.77 | 39.06 | 40.34 | 40.34 | 467,600 |
22 Apr 2024 | 40.11 | 40.30 | 39.67 | 39.83 | 39.83 | 356,500 |
19 Apr 2024 | 38.77 | 40.04 | 38.77 | 39.80 | 39.80 | 494,500 |
18 Apr 2024 | 39.16 | 39.42 | 38.59 | 38.74 | 38.74 | 613,500 |
17 Apr 2024 | 39.90 | 40.69 | 38.87 | 39.05 | 39.05 | 458,900 |
16 Apr 2024 | 40.59 | 40.87 | 40.08 | 40.78 | 40.78 | 461,000 |
15 Apr 2024 | 40.75 | 41.00 | 40.31 | 40.64 | 40.64 | 305,600 |
12 Apr 2024 | 40.99 | 41.11 | 40.42 | 40.92 | 40.92 | 483,500 |
11 Apr 2024 | 41.46 | 41.78 | 41.29 | 41.32 | 41.32 | 295,200 |
10 Apr 2024 | 42.07 | 42.10 | 40.79 | 41.35 | 41.35 | 365,100 |
09 Apr 2024 | 42.99 | 43.24 | 42.34 | 42.84 | 42.84 | 329,500 |
08 Apr 2024 | 42.74 | 43.40 | 42.71 | 43.01 | 43.01 | 312,800 |
05 Apr 2024 | 41.42 | 42.48 | 41.40 | 42.40 | 42.40 | 343,500 |
04 Apr 2024 | 41.80 | 42.76 | 41.71 | 41.73 | 41.73 | 377,800 |
03 Apr 2024 | 41.16 | 41.85 | 41.16 | 41.80 | 41.80 | 248,800 |
02 Apr 2024 | 41.55 | 41.55 | 40.73 | 41.16 | 41.16 | 415,800 |
01 Apr 2024 | 42.97 | 42.97 | 41.59 | 41.81 | 41.81 | 324,800 |
28 Mar 2024 | 43.00 | 43.71 | 42.75 | 43.22 | 43.22 | 355,800 |
27 Mar 2024 | 41.73 | 42.99 | 41.60 | 42.95 | 42.95 | 337,700 |
26 Mar 2024 | 41.62 | 41.65 | 41.09 | 41.38 | 41.38 | 234,600 |
25 Mar 2024 | 41.59 | 41.92 | 41.10 | 41.25 | 41.25 | 232,500 |
22 Mar 2024 | 42.33 | 42.43 | 41.52 | 41.62 | 41.62 | 266,300 |
21 Mar 2024 | 41.48 | 42.25 | 41.40 | 42.11 | 42.11 | 352,800 |
20 Mar 2024 | 40.78 | 41.66 | 40.65 | 41.50 | 41.50 | 352,100 |
19 Mar 2024 | 40.77 | 41.52 | 40.52 | 40.97 | 40.97 | 357,700 |
18 Mar 2024 | 41.10 | 41.90 | 40.73 | 40.82 | 40.82 | 471,400 |
15 Mar 2024 | 41.14 | 41.96 | 40.88 | 41.24 | 41.24 | 1,294,400 |
14 Mar 2024 | 42.16 | 42.31 | 41.14 | 41.33 | 41.33 | 491,100 |
13 Mar 2024 | 42.20 | 42.59 | 42.02 | 42.28 | 42.28 | 297,900 |
12 Mar 2024 | 42.11 | 42.44 | 41.83 | 42.35 | 42.35 | 505,800 |
11 Mar 2024 | 42.24 | 42.43 | 41.98 | 42.20 | 42.20 | 258,000 |
08 Mar 2024 | 43.17 | 43.50 | 42.32 | 42.52 | 42.52 | 268,200 |
07 Mar 2024 | 42.76 | 43.11 | 42.20 | 42.75 | 42.75 | 316,700 |
07 Mar 2024 | 0.125 Dividend | |||||
06 Mar 2024 | 42.76 | 43.00 | 42.47 | 42.59 | 42.47 | 426,300 |
05 Mar 2024 | 42.19 | 43.02 | 42.12 | 42.21 | 42.09 | 489,800 |
04 Mar 2024 | 42.77 | 43.55 | 42.30 | 42.36 | 42.24 | 688,100 |
01 Mar 2024 | 42.83 | 42.83 | 41.61 | 42.18 | 42.06 | 1,210,400 |
29 Feb 2024 | 43.98 | 44.18 | 42.30 | 42.53 | 42.41 | 2,287,400 |
28 Feb 2024 | 43.63 | 43.93 | 43.17 | 43.42 | 43.29 | 334,200 |
27 Feb 2024 | 43.98 | 44.45 | 43.70 | 44.09 | 43.96 | 377,900 |
26 Feb 2024 | 44.14 | 44.61 | 43.71 | 43.72 | 43.59 | 345,000 |
23 Feb 2024 | 44.06 | 44.71 | 43.82 | 44.45 | 44.32 | 414,900 |
22 Feb 2024 | 43.58 | 44.23 | 43.42 | 43.93 | 43.80 | 521,300 |
21 Feb 2024 | 43.01 | 43.73 | 43.01 | 43.67 | 43.54 | 375,600 |
20 Feb 2024 | 43.92 | 43.92 | 42.91 | 42.97 | 42.84 | 488,800 |
16 Feb 2024 | 45.31 | 45.58 | 44.41 | 44.51 | 44.38 | 537,700 |
15 Feb 2024 | 44.89 | 45.96 | 44.89 | 45.51 | 45.38 | 490,900 |
14 Feb 2024 | 45.14 | 45.33 | 44.51 | 44.71 | 44.58 | 460,000 |
13 Feb 2024 | 44.43 | 45.54 | 44.26 | 44.81 | 44.68 | 674,800 |
12 Feb 2024 | 45.14 | 46.42 | 45.14 | 45.88 | 45.75 | 473,400 |
09 Feb 2024 | 44.46 | 45.91 | 44.00 | 44.99 | 44.86 | 407,000 |
08 Feb 2024 | 43.80 | 44.60 | 43.37 | 44.34 | 44.21 | 443,800 |
07 Feb 2024 | 44.65 | 44.79 | 43.85 | 44.01 | 43.88 | 580,000 |
06 Feb 2024 | 43.16 | 44.75 | 43.09 | 44.41 | 44.28 | 619,900 |
05 Feb 2024 | 43.89 | 43.90 | 42.64 | 43.21 | 43.08 | 1,029,800 |
02 Feb 2024 | 44.70 | 45.66 | 42.54 | 44.34 | 44.21 | 898,200 |
01 Feb 2024 | 45.20 | 45.58 | 43.98 | 45.19 | 45.06 | 926,300 |
31 Jan 2024 | 45.81 | 46.68 | 45.21 | 45.28 | 45.15 | 571,100 |
30 Jan 2024 | 45.37 | 45.75 | 44.48 | 45.62 | 45.49 | 508,900 |
29 Jan 2024 | 46.07 | 47.24 | 44.95 | 45.58 | 45.45 | 450,100 |
29 Jan 2024 | 2:1 Stock split | |||||
26 Jan 2024 | 46.80 | 46.81 | 45.74 | 46.08 | 45.94 | 532,400 |
25 Jan 2024 | 46.53 | 46.67 | 45.73 | 46.53 | 46.39 | 605,000 |
24 Jan 2024 | 46.92 | 46.92 | 45.82 | 45.92 | 45.78 | 345,800 |
23 Jan 2024 | 47.15 | 47.48 | 46.37 | 46.38 | 46.24 | 459,200 |
22 Jan 2024 | 46.24 | 47.29 | 46.09 | 46.74 | 46.61 | 631,200 |
19 Jan 2024 | 45.15 | 46.12 | 44.99 | 45.67 | 45.54 | 705,600 |
18 Jan 2024 | 43.50 | 44.51 | 42.92 | 44.45 | 44.32 | 955,400 |
17 Jan 2024 | 43.19 | 43.73 | 43.08 | 43.11 | 42.98 | 374,400 |
16 Jan 2024 | 44.28 | 44.35 | 43.33 | 43.75 | 43.62 | 283,800 |
12 Jan 2024 | 44.17 | 44.39 | 43.22 | 44.35 | 44.22 | 385,400 |
11 Jan 2024 | 43.83 | 43.90 | 43.06 | 43.65 | 43.52 | 460,400 |
10 Jan 2024 | 43.28 | 43.92 | 43.04 | 43.85 | 43.73 | 416,800 |
09 Jan 2024 | 43.81 | 44.00 | 43.47 | 43.81 | 43.69 | 332,400 |
08 Jan 2024 | 44.22 | 44.40 | 43.81 | 44.40 | 44.27 | 370,400 |
05 Jan 2024 | 44.29 | 44.87 | 43.73 | 44.21 | 44.08 | 371,800 |
04 Jan 2024 | 45.37 | 45.37 | 44.02 | 44.63 | 44.50 | 577,200 |
03 Jan 2024 | 45.47 | 45.78 | 44.68 | 44.87 | 44.73 | 496,000 |
02 Jan 2024 | 45.74 | 46.58 | 45.35 | 45.62 | 45.48 | 328,200 |
29 Dec 2023 | 46.74 | 47.06 | 45.74 | 45.97 | 45.84 | 293,000 |
28 Dec 2023 | 46.81 | 47.40 | 46.02 | 46.88 | 46.74 | 238,800 |
27 Dec 2023 | 47.33 | 47.47 | 46.69 | 46.78 | 46.65 | 342,000 |
26 Dec 2023 | 46.87 | 47.58 | 46.74 | 47.19 | 47.05 | 357,800 |
22 Dec 2023 | 46.62 | 47.22 | 46.37 | 46.75 | 46.61 | 459,400 |
21 Dec 2023 | 46.87 | 47.15 | 45.54 | 45.94 | 45.81 | 683,000 |
20 Dec 2023 | 44.03 | 45.38 | 43.95 | 44.34 | 44.21 | 762,000 |
19 Dec 2023 | 43.67 | 45.02 | 43.67 | 44.60 | 44.46 | 830,200 |
18 Dec 2023 | 44.81 | 44.99 | 43.49 | 43.53 | 43.40 | 472,200 |
15 Dec 2023 | 44.06 | 44.98 | 43.79 | 44.63 | 44.49 | 2,003,400 |
14 Dec 2023 | 42.46 | 44.31 | 41.92 | 43.72 | 43.59 | 832,800 |
13 Dec 2023 | 41.42 | 41.92 | 40.41 | 41.82 | 41.70 | 424,600 |
12 Dec 2023 | 41.83 | 42.17 | 41.47 | 41.47 | 41.34 | 312,200 |
11 Dec 2023 | 40.22 | 42.08 | 40.22 | 41.82 | 41.70 | 592,400 |
08 Dec 2023 | 40.40 | 40.88 | 39.96 | 40.31 | 40.19 | 316,400 |
07 Dec 2023 | 40.50 | 40.65 | 40.11 | 40.47 | 40.35 | 444,800 |
06 Dec 2023 | 39.95 | 40.39 | 39.68 | 40.31 | 40.19 | 592,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |