Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 42.09 | 42.09 | 40.97 | 41.38 | 41.38 | 25,574 |
02 May 2024 | 40.70 | 41.56 | 39.44 | 41.31 | 41.31 | 38,000 |
01 May 2024 | 40.40 | 40.94 | 39.00 | 40.50 | 40.50 | 35,600 |
30 Apr 2024 | 40.12 | 40.39 | 40.00 | 40.10 | 40.10 | 21,100 |
29 Apr 2024 | 42.52 | 42.52 | 40.50 | 40.83 | 40.83 | 13,600 |
26 Apr 2024 | 41.98 | 41.98 | 40.51 | 40.94 | 40.94 | 18,400 |
25 Apr 2024 | 41.04 | 41.67 | 40.68 | 41.31 | 41.31 | 13,000 |
24 Apr 2024 | 41.92 | 41.94 | 41.25 | 41.74 | 41.74 | 22,400 |
23 Apr 2024 | 42.22 | 42.70 | 41.26 | 41.97 | 41.97 | 11,900 |
22 Apr 2024 | 41.50 | 43.40 | 41.50 | 41.57 | 41.57 | 10,100 |
19 Apr 2024 | 39.78 | 41.68 | 39.78 | 41.63 | 41.63 | 26,400 |
18 Apr 2024 | 40.42 | 40.70 | 39.69 | 40.07 | 40.07 | 18,900 |
17 Apr 2024 | 40.24 | 40.26 | 39.00 | 40.24 | 40.24 | 27,300 |
16 Apr 2024 | 40.43 | 40.49 | 40.00 | 40.11 | 40.11 | 9,500 |
15 Apr 2024 | 40.44 | 40.44 | 39.57 | 40.15 | 40.15 | 22,000 |
12 Apr 2024 | 40.03 | 40.28 | 39.03 | 40.25 | 40.25 | 13,900 |
11 Apr 2024 | 40.15 | 40.70 | 39.14 | 40.35 | 40.35 | 13,400 |
10 Apr 2024 | 40.97 | 41.37 | 39.00 | 40.19 | 40.19 | 33,900 |
09 Apr 2024 | 42.06 | 42.06 | 41.66 | 41.90 | 41.90 | 6,800 |
08 Apr 2024 | 43.04 | 43.04 | 41.89 | 41.89 | 41.89 | 16,500 |
05 Apr 2024 | 42.67 | 42.67 | 41.69 | 41.97 | 41.97 | 6,100 |
04 Apr 2024 | 43.06 | 43.06 | 41.90 | 42.30 | 42.30 | 13,700 |
03 Apr 2024 | 41.55 | 42.14 | 41.55 | 42.07 | 42.07 | 10,400 |
02 Apr 2024 | 41.35 | 42.08 | 41.35 | 41.98 | 41.98 | 12,000 |
01 Apr 2024 | 43.98 | 43.98 | 42.07 | 42.66 | 42.66 | 12,800 |
28 Mar 2024 | 44.08 | 44.09 | 43.50 | 43.71 | 43.71 | 41,200 |
27 Mar 2024 | 43.73 | 43.85 | 42.58 | 43.74 | 43.74 | 13,200 |
26 Mar 2024 | 42.63 | 42.74 | 41.96 | 41.96 | 41.96 | 12,900 |
25 Mar 2024 | 43.60 | 43.86 | 42.98 | 43.12 | 43.12 | 23,600 |
22 Mar 2024 | 41.90 | 42.70 | 41.76 | 42.70 | 42.70 | 27,500 |
21 Mar 2024 | 43.77 | 44.14 | 42.89 | 43.48 | 43.48 | 21,900 |
20 Mar 2024 | 40.63 | 43.57 | 40.40 | 43.20 | 43.20 | 24,800 |
19 Mar 2024 | 41.64 | 41.99 | 41.04 | 41.10 | 41.10 | 19,200 |
18 Mar 2024 | 43.25 | 43.25 | 41.48 | 41.55 | 41.55 | 19,700 |
15 Mar 2024 | 41.39 | 43.38 | 41.39 | 42.90 | 42.90 | 54,500 |
14 Mar 2024 | 42.82 | 42.82 | 41.62 | 41.72 | 41.72 | 33,100 |
13 Mar 2024 | 44.20 | 44.26 | 42.69 | 42.82 | 42.82 | 20,100 |
12 Mar 2024 | 44.00 | 44.74 | 43.89 | 44.30 | 44.30 | 20,600 |
11 Mar 2024 | 43.92 | 44.40 | 43.92 | 44.21 | 44.21 | 12,100 |
08 Mar 2024 | 44.01 | 44.49 | 43.80 | 43.90 | 43.90 | 22,200 |
07 Mar 2024 | 42.46 | 43.69 | 42.46 | 43.40 | 43.40 | 11,300 |
06 Mar 2024 | 42.69 | 42.82 | 42.00 | 42.73 | 42.73 | 23,000 |
05 Mar 2024 | 41.98 | 43.10 | 41.53 | 42.80 | 42.80 | 8,800 |
04 Mar 2024 | 42.75 | 43.16 | 41.83 | 41.83 | 41.83 | 12,400 |
01 Mar 2024 | 42.61 | 43.10 | 41.81 | 42.28 | 42.28 | 18,300 |
29 Feb 2024 | 42.83 | 43.16 | 41.68 | 42.88 | 42.88 | 36,800 |
28 Feb 2024 | 41.70 | 42.00 | 41.50 | 41.66 | 41.66 | 10,500 |
27 Feb 2024 | 44.47 | 44.47 | 42.13 | 42.13 | 42.13 | 16,300 |
26 Feb 2024 | 41.89 | 43.15 | 41.79 | 42.07 | 42.07 | 21,200 |
23 Feb 2024 | 42.50 | 43.18 | 42.48 | 42.92 | 42.92 | 14,200 |
22 Feb 2024 | 43.64 | 43.64 | 42.61 | 42.67 | 42.67 | 24,300 |
21 Feb 2024 | 44.33 | 44.45 | 43.41 | 43.73 | 43.73 | 31,900 |
20 Feb 2024 | 43.67 | 44.76 | 43.67 | 44.31 | 44.31 | 22,600 |
16 Feb 2024 | 44.50 | 44.71 | 43.96 | 44.09 | 44.09 | 17,100 |
15 Feb 2024 | 42.60 | 45.35 | 42.39 | 44.91 | 44.91 | 31,600 |
14 Feb 2024 | 42.10 | 42.70 | 40.74 | 42.40 | 42.40 | 19,800 |
14 Feb 2024 | 0.21 Dividend | |||||
13 Feb 2024 | 42.20 | 42.80 | 41.39 | 41.64 | 41.43 | 41,400 |
12 Feb 2024 | 42.59 | 44.96 | 42.59 | 44.26 | 44.04 | 26,600 |
09 Feb 2024 | 41.46 | 43.72 | 40.26 | 42.99 | 42.77 | 45,900 |
08 Feb 2024 | 41.14 | 41.25 | 40.51 | 40.82 | 40.61 | 26,500 |
07 Feb 2024 | 40.51 | 41.68 | 39.60 | 40.92 | 40.71 | 37,700 |
06 Feb 2024 | 41.65 | 41.91 | 40.61 | 41.11 | 40.90 | 26,000 |
05 Feb 2024 | 41.62 | 42.24 | 41.13 | 41.81 | 41.60 | 19,300 |
02 Feb 2024 | 42.11 | 43.00 | 41.33 | 42.01 | 41.80 | 27,800 |
01 Feb 2024 | 43.79 | 44.70 | 41.75 | 42.91 | 42.69 | 44,600 |
31 Jan 2024 | 47.06 | 47.25 | 43.61 | 43.61 | 43.39 | 27,400 |
30 Jan 2024 | 49.09 | 50.01 | 47.77 | 47.77 | 47.53 | 11,000 |
29 Jan 2024 | 49.86 | 50.30 | 48.93 | 50.01 | 49.76 | 22,000 |
26 Jan 2024 | 49.87 | 49.94 | 49.42 | 49.68 | 49.43 | 14,800 |
25 Jan 2024 | 50.65 | 50.65 | 48.44 | 49.50 | 49.25 | 29,300 |
24 Jan 2024 | 50.28 | 50.68 | 49.62 | 50.13 | 49.88 | 13,000 |
23 Jan 2024 | 50.68 | 50.68 | 49.26 | 49.50 | 49.25 | 14,600 |
22 Jan 2024 | 49.90 | 50.43 | 49.64 | 50.38 | 50.13 | 13,600 |
19 Jan 2024 | 48.01 | 48.91 | 47.22 | 48.66 | 48.41 | 27,800 |
18 Jan 2024 | 47.54 | 47.86 | 47.28 | 47.67 | 47.43 | 16,200 |
17 Jan 2024 | 46.39 | 47.66 | 46.39 | 47.51 | 47.27 | 29,200 |
16 Jan 2024 | 48.07 | 48.58 | 47.05 | 47.24 | 47.00 | 34,600 |
12 Jan 2024 | 49.88 | 49.88 | 48.52 | 48.76 | 48.51 | 27,200 |
11 Jan 2024 | 49.90 | 49.97 | 48.64 | 49.45 | 49.20 | 25,400 |
10 Jan 2024 | 50.11 | 50.67 | 49.80 | 50.34 | 50.09 | 30,300 |
09 Jan 2024 | 50.35 | 51.00 | 49.98 | 50.19 | 49.94 | 33,300 |
08 Jan 2024 | 50.70 | 51.22 | 50.52 | 51.08 | 50.82 | 21,400 |
05 Jan 2024 | 50.52 | 51.66 | 50.38 | 51.00 | 50.74 | 52,500 |
04 Jan 2024 | 51.23 | 52.13 | 51.01 | 51.06 | 50.80 | 28,300 |
03 Jan 2024 | 52.99 | 53.28 | 50.85 | 51.03 | 50.77 | 26,800 |
02 Jan 2024 | 53.33 | 54.18 | 52.70 | 53.10 | 52.83 | 21,800 |
29 Dec 2023 | 54.38 | 55.45 | 53.01 | 53.39 | 53.12 | 27,700 |
28 Dec 2023 | 53.78 | 54.62 | 53.70 | 54.04 | 53.77 | 15,100 |
27 Dec 2023 | 54.03 | 54.90 | 54.00 | 54.39 | 54.12 | 14,500 |
26 Dec 2023 | 53.98 | 54.62 | 53.49 | 54.29 | 54.02 | 13,300 |
22 Dec 2023 | 53.43 | 54.13 | 52.64 | 53.50 | 53.23 | 30,000 |
21 Dec 2023 | 52.42 | 52.81 | 51.91 | 52.78 | 52.51 | 13,800 |
20 Dec 2023 | 53.08 | 54.38 | 52.26 | 52.33 | 52.07 | 26,800 |
19 Dec 2023 | 51.54 | 52.61 | 51.46 | 52.40 | 52.14 | 38,000 |
18 Dec 2023 | 51.62 | 51.62 | 50.91 | 51.33 | 51.07 | 26,000 |
15 Dec 2023 | 52.09 | 52.19 | 51.41 | 51.74 | 51.48 | 129,500 |
14 Dec 2023 | 50.00 | 52.02 | 49.94 | 51.75 | 51.49 | 51,900 |
13 Dec 2023 | 47.01 | 49.82 | 47.01 | 49.69 | 49.44 | 49,600 |
12 Dec 2023 | 47.35 | 47.67 | 47.12 | 47.12 | 46.88 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |