Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 43.21 | 43.70 | 43.21 | 43.35 | 43.35 | 4,600 |
06 May 2024 | 43.00 | 43.83 | 43.00 | 43.40 | 43.40 | 4,500 |
03 May 2024 | 43.89 | 43.89 | 43.04 | 43.25 | 43.25 | 3,400 |
02 May 2024 | 42.80 | 43.18 | 42.80 | 43.00 | 43.00 | 9,100 |
01 May 2024 | 42.44 | 43.30 | 42.02 | 42.98 | 42.98 | 4,000 |
30 Apr 2024 | 42.70 | 42.70 | 41.90 | 42.17 | 42.17 | 6,300 |
29 Apr 2024 | 42.60 | 42.84 | 42.55 | 42.69 | 42.69 | 5,100 |
26 Apr 2024 | 43.34 | 43.62 | 41.52 | 43.06 | 43.06 | 13,800 |
25 Apr 2024 | 43.02 | 43.62 | 43.02 | 43.50 | 43.50 | 5,400 |
24 Apr 2024 | 43.25 | 43.89 | 43.25 | 43.80 | 43.80 | 5,600 |
23 Apr 2024 | 44.69 | 45.30 | 43.45 | 43.74 | 43.74 | 21,700 |
22 Apr 2024 | 43.63 | 45.45 | 43.61 | 44.69 | 44.69 | 31,500 |
19 Apr 2024 | 39.50 | 43.75 | 39.50 | 43.50 | 43.50 | 7,800 |
18 Apr 2024 | 39.41 | 39.91 | 39.00 | 39.44 | 39.44 | 10,200 |
17 Apr 2024 | 39.81 | 39.81 | 39.40 | 39.80 | 39.80 | 2,300 |
16 Apr 2024 | 40.00 | 40.20 | 39.25 | 39.54 | 39.54 | 3,500 |
15 Apr 2024 | 39.99 | 39.99 | 39.41 | 39.41 | 39.41 | 2,700 |
12 Apr 2024 | 39.60 | 39.89 | 39.30 | 39.51 | 39.51 | 4,800 |
11 Apr 2024 | 39.55 | 40.46 | 39.50 | 39.89 | 39.89 | 6,900 |
10 Apr 2024 | 40.30 | 40.70 | 39.17 | 39.98 | 39.98 | 14,000 |
09 Apr 2024 | 40.00 | 40.85 | 40.00 | 40.79 | 40.79 | 6,600 |
08 Apr 2024 | 40.55 | 40.95 | 40.25 | 40.56 | 40.56 | 5,000 |
05 Apr 2024 | 40.56 | 40.87 | 40.55 | 40.87 | 40.87 | 2,500 |
04 Apr 2024 | 41.40 | 41.40 | 40.80 | 40.90 | 40.90 | 4,200 |
03 Apr 2024 | 41.38 | 41.58 | 40.59 | 41.05 | 41.05 | 4,900 |
02 Apr 2024 | 42.15 | 42.15 | 41.20 | 41.34 | 41.34 | 7,800 |
01 Apr 2024 | 42.61 | 42.80 | 41.80 | 41.81 | 41.81 | 9,100 |
28 Mar 2024 | 42.35 | 42.48 | 42.02 | 42.48 | 42.48 | 3,900 |
27 Mar 2024 | 41.85 | 42.07 | 41.51 | 42.07 | 42.07 | 5,200 |
26 Mar 2024 | 41.60 | 41.99 | 41.36 | 41.36 | 41.36 | 3,000 |
25 Mar 2024 | 41.82 | 41.88 | 41.55 | 41.57 | 41.57 | 3,700 |
22 Mar 2024 | 42.03 | 42.60 | 41.80 | 41.89 | 41.89 | 4,400 |
21 Mar 2024 | 42.15 | 42.87 | 42.05 | 42.39 | 42.39 | 11,200 |
20 Mar 2024 | 41.11 | 42.22 | 40.90 | 42.17 | 42.17 | 6,100 |
19 Mar 2024 | 41.30 | 41.54 | 41.20 | 41.21 | 41.21 | 4,600 |
18 Mar 2024 | 41.80 | 42.28 | 41.50 | 41.61 | 41.61 | 7,400 |
15 Mar 2024 | 41.50 | 42.05 | 41.05 | 42.00 | 42.00 | 16,100 |
15 Mar 2024 | 0.31 Dividend | |||||
14 Mar 2024 | 42.05 | 42.49 | 41.45 | 42.05 | 41.74 | 9,700 |
13 Mar 2024 | 42.49 | 42.49 | 42.00 | 42.30 | 41.99 | 5,000 |
12 Mar 2024 | 42.40 | 42.40 | 42.12 | 42.12 | 41.81 | 2,800 |
11 Mar 2024 | 42.59 | 42.89 | 42.16 | 42.16 | 41.85 | 3,700 |
08 Mar 2024 | 43.00 | 43.09 | 42.25 | 42.40 | 42.09 | 4,900 |
07 Mar 2024 | 42.75 | 42.99 | 42.25 | 42.25 | 41.94 | 3,800 |
06 Mar 2024 | 42.50 | 42.98 | 42.50 | 42.69 | 42.38 | 4,000 |
05 Mar 2024 | 42.16 | 43.30 | 42.16 | 42.66 | 42.35 | 5,600 |
04 Mar 2024 | 42.43 | 43.00 | 42.15 | 42.16 | 41.85 | 4,900 |
01 Mar 2024 | 42.25 | 42.50 | 42.25 | 42.42 | 42.11 | 5,500 |
29 Feb 2024 | 42.57 | 43.62 | 42.57 | 42.60 | 42.29 | 4,300 |
28 Feb 2024 | 42.25 | 42.64 | 42.01 | 42.43 | 42.12 | 15,400 |
27 Feb 2024 | 43.00 | 43.00 | 42.25 | 42.50 | 42.19 | 9,200 |
26 Feb 2024 | 43.08 | 43.25 | 42.27 | 42.67 | 42.36 | 6,500 |
23 Feb 2024 | 42.30 | 42.99 | 42.30 | 42.97 | 42.65 | 2,600 |
22 Feb 2024 | 42.52 | 43.48 | 42.52 | 42.60 | 42.29 | 4,200 |
21 Feb 2024 | 42.72 | 43.05 | 42.71 | 42.71 | 42.40 | 3,100 |
20 Feb 2024 | 43.63 | 44.00 | 42.83 | 43.10 | 42.78 | 5,100 |
16 Feb 2024 | 44.39 | 44.80 | 43.50 | 43.90 | 43.58 | 7,300 |
15 Feb 2024 | 43.75 | 44.70 | 43.75 | 44.50 | 44.17 | 5,300 |
14 Feb 2024 | 42.76 | 43.51 | 42.76 | 43.49 | 43.17 | 5,300 |
13 Feb 2024 | 43.75 | 44.00 | 43.01 | 43.06 | 42.74 | 8,500 |
12 Feb 2024 | 44.56 | 44.88 | 44.08 | 44.32 | 43.99 | 6,700 |
09 Feb 2024 | 44.01 | 44.01 | 43.84 | 43.84 | 43.52 | 3,100 |
08 Feb 2024 | 43.51 | 44.56 | 43.51 | 43.66 | 43.34 | 3,300 |
07 Feb 2024 | 44.29 | 44.29 | 43.82 | 43.82 | 43.50 | 3,500 |
06 Feb 2024 | 45.18 | 45.89 | 44.60 | 44.60 | 44.27 | 4,000 |
05 Feb 2024 | 46.35 | 46.35 | 45.42 | 45.50 | 45.16 | 9,600 |
02 Feb 2024 | 45.93 | 46.04 | 45.92 | 46.04 | 45.70 | 5,500 |
01 Feb 2024 | 46.21 | 46.76 | 44.70 | 45.84 | 45.50 | 13,700 |
31 Jan 2024 | 47.96 | 47.99 | 46.04 | 46.52 | 46.18 | 8,300 |
30 Jan 2024 | 47.88 | 48.27 | 47.41 | 48.27 | 47.91 | 8,800 |
29 Jan 2024 | 49.50 | 49.50 | 47.88 | 47.88 | 47.53 | 17,600 |
26 Jan 2024 | 48.88 | 49.55 | 48.50 | 49.55 | 49.18 | 11,600 |
25 Jan 2024 | 49.10 | 50.00 | 49.10 | 49.25 | 48.89 | 5,500 |
24 Jan 2024 | 49.88 | 49.88 | 49.26 | 49.40 | 49.04 | 2,800 |
23 Jan 2024 | 49.24 | 49.50 | 48.90 | 48.90 | 48.54 | 4,800 |
22 Jan 2024 | 48.89 | 49.49 | 48.50 | 49.49 | 49.13 | 7,400 |
19 Jan 2024 | 48.45 | 48.95 | 48.18 | 48.48 | 48.12 | 8,400 |
18 Jan 2024 | 48.06 | 48.49 | 48.06 | 48.12 | 47.77 | 4,100 |
17 Jan 2024 | 48.51 | 48.51 | 48.11 | 48.11 | 47.76 | 3,000 |
16 Jan 2024 | 48.15 | 48.59 | 47.54 | 48.41 | 48.05 | 6,700 |
12 Jan 2024 | 47.81 | 48.78 | 47.81 | 48.27 | 47.91 | 4,400 |
11 Jan 2024 | 48.13 | 48.20 | 46.70 | 47.98 | 47.63 | 10,200 |
10 Jan 2024 | 48.52 | 48.53 | 48.00 | 48.20 | 47.84 | 5,500 |
09 Jan 2024 | 48.83 | 49.50 | 48.70 | 48.70 | 48.34 | 9,700 |
08 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.04 | 3,500 |
05 Jan 2024 | 49.25 | 49.90 | 49.06 | 49.47 | 49.11 | 14,300 |
04 Jan 2024 | 49.48 | 50.00 | 48.71 | 49.25 | 48.89 | 11,100 |
03 Jan 2024 | 49.95 | 50.15 | 49.20 | 49.27 | 48.91 | 12,100 |
02 Jan 2024 | 49.97 | 50.49 | 49.53 | 49.94 | 49.57 | 18,200 |
29 Dec 2023 | 50.41 | 50.41 | 49.41 | 49.80 | 49.43 | 8,600 |
28 Dec 2023 | 50.15 | 50.38 | 49.85 | 50.17 | 49.80 | 10,400 |
27 Dec 2023 | 50.01 | 50.15 | 49.80 | 50.03 | 49.66 | 11,500 |
26 Dec 2023 | 49.77 | 50.50 | 49.76 | 50.03 | 49.66 | 14,500 |
22 Dec 2023 | 49.98 | 51.29 | 49.80 | 49.99 | 49.62 | 12,800 |
21 Dec 2023 | 49.77 | 50.54 | 49.56 | 50.05 | 49.68 | 13,700 |
20 Dec 2023 | 49.25 | 50.38 | 49.20 | 49.90 | 49.53 | 27,000 |
19 Dec 2023 | 49.00 | 49.35 | 48.56 | 49.05 | 48.69 | 10,500 |
18 Dec 2023 | 49.24 | 49.79 | 48.93 | 49.00 | 48.64 | 11,700 |
18 Dec 2023 | 0.31 Dividend | |||||
15 Dec 2023 | 50.12 | 51.36 | 49.50 | 50.00 | 49.32 | 60,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |