Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 49.04 | 49.53 | 48.07 | 49.51 | 49.51 | 21,317 |
02 May 2024 | 47.20 | 48.68 | 47.20 | 48.29 | 48.29 | 14,800 |
01 May 2024 | 46.36 | 48.00 | 45.75 | 47.09 | 47.09 | 20,500 |
30 Apr 2024 | 46.47 | 47.00 | 45.85 | 46.17 | 46.17 | 22,100 |
29 Apr 2024 | 46.19 | 47.48 | 46.10 | 46.52 | 46.52 | 20,800 |
26 Apr 2024 | 46.46 | 47.71 | 45.57 | 46.08 | 46.08 | 14,100 |
25 Apr 2024 | 47.27 | 47.50 | 45.90 | 46.60 | 46.60 | 17,600 |
24 Apr 2024 | 47.25 | 47.97 | 47.11 | 47.75 | 47.75 | 18,200 |
23 Apr 2024 | 46.40 | 47.96 | 46.39 | 47.24 | 47.24 | 26,400 |
22 Apr 2024 | 47.28 | 47.28 | 45.59 | 46.52 | 46.52 | 33,500 |
19 Apr 2024 | 44.25 | 46.67 | 44.25 | 45.58 | 45.58 | 14,600 |
18 Apr 2024 | 41.99 | 45.18 | 41.34 | 44.52 | 44.52 | 52,400 |
17 Apr 2024 | 43.73 | 44.42 | 42.00 | 42.10 | 42.10 | 81,400 |
16 Apr 2024 | 45.07 | 45.38 | 43.00 | 44.26 | 44.26 | 60,600 |
15 Apr 2024 | 46.58 | 47.32 | 45.63 | 45.83 | 45.83 | 70,900 |
12 Apr 2024 | 46.62 | 47.44 | 46.25 | 46.94 | 46.94 | 44,700 |
11 Apr 2024 | 47.06 | 47.06 | 45.77 | 46.72 | 46.72 | 50,700 |
10 Apr 2024 | 47.90 | 48.50 | 45.46 | 47.35 | 47.35 | 98,000 |
09 Apr 2024 | 49.00 | 49.00 | 48.01 | 48.09 | 48.09 | 25,100 |
08 Apr 2024 | 49.14 | 49.25 | 48.37 | 48.85 | 48.85 | 23,100 |
05 Apr 2024 | 48.90 | 49.72 | 48.29 | 48.37 | 48.37 | 28,100 |
04 Apr 2024 | 49.42 | 49.80 | 48.79 | 48.80 | 48.80 | 33,100 |
03 Apr 2024 | 49.34 | 50.60 | 48.85 | 48.86 | 48.86 | 22,400 |
02 Apr 2024 | 49.70 | 49.90 | 48.85 | 48.94 | 48.94 | 28,100 |
01 Apr 2024 | 49.90 | 51.25 | 49.30 | 49.71 | 49.71 | 47,900 |
28 Mar 2024 | 49.10 | 49.96 | 48.71 | 49.72 | 49.72 | 99,100 |
27 Mar 2024 | 49.00 | 49.83 | 48.62 | 49.00 | 49.00 | 29,800 |
26 Mar 2024 | 48.41 | 48.89 | 48.29 | 48.84 | 48.84 | 23,100 |
25 Mar 2024 | 48.79 | 49.00 | 47.77 | 48.51 | 48.51 | 21,200 |
22 Mar 2024 | 48.79 | 48.79 | 48.10 | 48.47 | 48.47 | 13,000 |
21 Mar 2024 | 48.75 | 49.70 | 47.30 | 48.44 | 48.44 | 57,000 |
20 Mar 2024 | 48.74 | 49.02 | 48.28 | 48.75 | 48.75 | 33,100 |
19 Mar 2024 | 47.80 | 48.85 | 47.50 | 48.33 | 48.33 | 42,200 |
18 Mar 2024 | 48.72 | 49.10 | 45.88 | 48.14 | 48.14 | 109,300 |
15 Mar 2024 | 49.44 | 50.19 | 48.00 | 49.14 | 49.14 | 54,200 |
14 Mar 2024 | 48.43 | 48.58 | 47.90 | 48.24 | 48.24 | 26,300 |
13 Mar 2024 | 47.91 | 49.50 | 47.91 | 48.47 | 48.47 | 63,100 |
12 Mar 2024 | 50.12 | 50.41 | 48.60 | 49.63 | 49.63 | 41,700 |
11 Mar 2024 | 51.20 | 51.21 | 50.20 | 50.50 | 50.50 | 25,000 |
08 Mar 2024 | 51.12 | 51.80 | 51.03 | 51.60 | 51.60 | 21,900 |
07 Mar 2024 | 50.70 | 51.63 | 50.58 | 51.11 | 51.11 | 32,100 |
06 Mar 2024 | 50.25 | 52.00 | 49.05 | 50.90 | 50.90 | 74,300 |
05 Mar 2024 | 50.46 | 50.46 | 48.89 | 50.20 | 50.20 | 56,900 |
04 Mar 2024 | 51.90 | 52.15 | 50.05 | 50.62 | 50.62 | 64,300 |
01 Mar 2024 | 50.92 | 53.15 | 49.57 | 52.02 | 52.02 | 77,800 |
29 Feb 2024 | 50.50 | 52.00 | 50.00 | 50.92 | 50.92 | 104,100 |
28 Feb 2024 | 47.00 | 51.00 | 47.00 | 49.71 | 49.71 | 156,300 |
28 Feb 2024 | 2 Dividend | |||||
27 Feb 2024 | 46.88 | 47.59 | 46.17 | 46.65 | 44.65 | 103,000 |
26 Feb 2024 | 47.36 | 47.58 | 45.01 | 46.70 | 44.70 | 77,300 |
23 Feb 2024 | 47.79 | 48.20 | 46.43 | 46.86 | 44.85 | 68,300 |
22 Feb 2024 | 46.90 | 47.99 | 46.75 | 47.20 | 45.18 | 71,000 |
21 Feb 2024 | 44.00 | 47.18 | 43.57 | 46.44 | 44.45 | 79,000 |
20 Feb 2024 | 42.92 | 44.06 | 42.50 | 43.85 | 41.97 | 59,200 |
16 Feb 2024 | 41.67 | 42.50 | 41.48 | 42.50 | 40.68 | 34,900 |
15 Feb 2024 | 41.58 | 42.50 | 40.99 | 41.75 | 39.96 | 59,700 |
14 Feb 2024 | 41.00 | 42.00 | 40.51 | 41.00 | 39.24 | 39,800 |
13 Feb 2024 | 40.78 | 41.49 | 39.68 | 40.09 | 38.37 | 46,200 |
12 Feb 2024 | 40.49 | 41.92 | 40.22 | 41.00 | 39.24 | 73,900 |
09 Feb 2024 | 40.15 | 40.60 | 39.85 | 40.60 | 38.86 | 16,600 |
08 Feb 2024 | 40.40 | 40.40 | 39.87 | 40.00 | 38.29 | 32,800 |
07 Feb 2024 | 40.40 | 40.40 | 39.81 | 40.07 | 38.35 | 18,700 |
06 Feb 2024 | 40.63 | 40.63 | 39.57 | 40.09 | 38.37 | 28,900 |
05 Feb 2024 | 40.30 | 40.47 | 39.75 | 39.97 | 38.26 | 21,100 |
02 Feb 2024 | 40.13 | 40.30 | 39.87 | 40.15 | 38.43 | 21,500 |
01 Feb 2024 | 40.37 | 40.37 | 39.65 | 39.96 | 38.25 | 27,000 |
31 Jan 2024 | 40.00 | 40.23 | 39.56 | 39.56 | 37.86 | 29,500 |
30 Jan 2024 | 40.55 | 40.55 | 39.80 | 40.01 | 38.29 | 27,000 |
29 Jan 2024 | 40.50 | 40.90 | 39.00 | 40.10 | 38.38 | 40,500 |
26 Jan 2024 | 40.67 | 41.40 | 40.12 | 40.50 | 38.76 | 26,500 |
25 Jan 2024 | 41.18 | 41.25 | 40.00 | 40.22 | 38.50 | 34,500 |
24 Jan 2024 | 40.93 | 41.47 | 40.19 | 40.19 | 38.47 | 55,700 |
23 Jan 2024 | 39.08 | 40.90 | 39.08 | 40.52 | 38.78 | 36,400 |
22 Jan 2024 | 40.00 | 40.29 | 39.52 | 39.89 | 38.18 | 62,600 |
19 Jan 2024 | 38.57 | 40.00 | 37.34 | 39.84 | 38.13 | 44,700 |
18 Jan 2024 | 40.00 | 40.26 | 38.01 | 38.55 | 36.90 | 46,900 |
17 Jan 2024 | 39.18 | 40.40 | 38.85 | 39.77 | 38.06 | 17,300 |
16 Jan 2024 | 39.93 | 40.90 | 38.81 | 39.18 | 37.50 | 49,200 |
12 Jan 2024 | 41.19 | 41.85 | 39.50 | 40.10 | 38.38 | 49,900 |
11 Jan 2024 | 40.19 | 41.45 | 39.01 | 40.35 | 38.62 | 28,400 |
10 Jan 2024 | 41.25 | 41.28 | 38.75 | 39.51 | 37.82 | 90,700 |
09 Jan 2024 | 39.25 | 41.97 | 39.20 | 41.25 | 39.48 | 100,600 |
08 Jan 2024 | 36.38 | 39.35 | 35.02 | 39.25 | 37.57 | 84,100 |
05 Jan 2024 | 36.75 | 37.20 | 36.02 | 36.08 | 34.53 | 38,800 |
04 Jan 2024 | 36.28 | 36.94 | 35.88 | 36.76 | 35.18 | 28,100 |
03 Jan 2024 | 36.95 | 36.95 | 36.14 | 36.37 | 34.81 | 25,700 |
02 Jan 2024 | 36.16 | 37.29 | 35.96 | 36.95 | 35.37 | 22,100 |
29 Dec 2023 | 36.57 | 37.12 | 35.51 | 35.96 | 34.42 | 90,500 |
28 Dec 2023 | 38.11 | 38.42 | 36.50 | 36.57 | 35.00 | 58,100 |
27 Dec 2023 | 38.13 | 38.89 | 37.75 | 38.43 | 36.78 | 42,500 |
26 Dec 2023 | 38.38 | 38.71 | 37.15 | 38.42 | 36.77 | 65,600 |
22 Dec 2023 | 36.50 | 38.38 | 36.29 | 38.00 | 36.37 | 118,500 |
21 Dec 2023 | 35.79 | 36.63 | 35.49 | 36.47 | 34.91 | 68,800 |
20 Dec 2023 | 36.00 | 36.65 | 35.28 | 35.79 | 34.26 | 107,400 |
19 Dec 2023 | 35.09 | 36.48 | 34.30 | 35.95 | 34.41 | 105,300 |
18 Dec 2023 | 35.05 | 35.50 | 34.26 | 35.09 | 33.59 | 84,100 |
15 Dec 2023 | 35.73 | 35.99 | 34.05 | 34.88 | 33.38 | 67,600 |
14 Dec 2023 | 33.80 | 36.01 | 33.50 | 34.93 | 33.43 | 130,200 |
13 Dec 2023 | 32.09 | 33.40 | 31.53 | 33.35 | 31.92 | 84,300 |
12 Dec 2023 | 32.57 | 32.75 | 31.56 | 31.79 | 30.43 | 41,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |