Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 43.74 | 44.70 | 43.53 | 44.45 | 44.45 | 1,061,765 |
01 May 2024 | 42.91 | 43.68 | 42.71 | 43.33 | 43.33 | 976,500 |
30 Apr 2024 | 43.42 | 43.45 | 42.99 | 43.03 | 43.03 | 1,271,100 |
29 Apr 2024 | 43.44 | 43.99 | 43.32 | 43.66 | 43.66 | 1,057,000 |
26 Apr 2024 | 43.19 | 43.49 | 43.03 | 43.17 | 43.17 | 774,900 |
25 Apr 2024 | 43.04 | 43.36 | 42.33 | 43.25 | 43.25 | 1,038,100 |
24 Apr 2024 | 43.06 | 43.47 | 42.98 | 43.30 | 43.30 | 864,700 |
23 Apr 2024 | 43.04 | 43.55 | 42.93 | 43.22 | 43.22 | 1,066,700 |
22 Apr 2024 | 42.82 | 43.42 | 42.39 | 43.15 | 43.15 | 1,174,600 |
19 Apr 2024 | 41.88 | 42.71 | 41.80 | 42.60 | 42.60 | 1,351,100 |
18 Apr 2024 | 41.84 | 41.93 | 41.55 | 41.77 | 41.77 | 738,700 |
17 Apr 2024 | 42.57 | 42.57 | 41.58 | 41.61 | 41.61 | 781,100 |
16 Apr 2024 | 42.26 | 42.53 | 41.89 | 42.19 | 42.19 | 993,700 |
15 Apr 2024 | 42.59 | 43.19 | 42.19 | 42.21 | 42.21 | 1,083,000 |
12 Apr 2024 | 43.50 | 43.50 | 42.41 | 42.42 | 42.42 | 1,225,900 |
11 Apr 2024 | 43.52 | 43.89 | 43.29 | 43.69 | 43.69 | 1,184,100 |
10 Apr 2024 | 43.01 | 43.61 | 42.87 | 43.54 | 43.54 | 1,004,300 |
09 Apr 2024 | 43.33 | 43.77 | 43.20 | 43.52 | 43.52 | 1,245,200 |
08 Apr 2024 | 43.11 | 43.50 | 43.07 | 43.22 | 43.22 | 852,300 |
05 Apr 2024 | 43.19 | 43.42 | 42.92 | 43.16 | 43.16 | 821,600 |
04 Apr 2024 | 43.43 | 43.63 | 42.99 | 43.02 | 43.02 | 838,700 |
03 Apr 2024 | 42.87 | 43.58 | 42.87 | 43.26 | 43.26 | 970,400 |
02 Apr 2024 | 42.65 | 43.20 | 42.24 | 43.09 | 43.09 | 1,531,400 |
01 Apr 2024 | 43.05 | 43.38 | 42.77 | 42.87 | 42.87 | 1,292,800 |
01 Apr 2024 | 0.13 Dividend | |||||
28 Mar 2024 | 44.17 | 44.22 | 42.88 | 43.22 | 43.09 | 1,588,600 |
27 Mar 2024 | 43.69 | 44.09 | 43.65 | 44.07 | 43.94 | 782,000 |
26 Mar 2024 | 44.00 | 44.00 | 43.49 | 43.68 | 43.55 | 639,800 |
25 Mar 2024 | 43.78 | 43.87 | 43.45 | 43.82 | 43.69 | 715,700 |
22 Mar 2024 | 43.86 | 43.90 | 43.25 | 43.67 | 43.54 | 656,800 |
21 Mar 2024 | 43.71 | 44.26 | 43.67 | 43.90 | 43.77 | 1,025,600 |
20 Mar 2024 | 43.37 | 43.54 | 43.10 | 43.44 | 43.31 | 993,500 |
19 Mar 2024 | 43.29 | 43.56 | 43.03 | 43.29 | 43.16 | 1,003,600 |
18 Mar 2024 | 43.68 | 44.01 | 43.25 | 43.27 | 43.14 | 1,345,200 |
15 Mar 2024 | 43.51 | 44.00 | 43.35 | 43.61 | 43.48 | 2,346,000 |
14 Mar 2024 | 43.90 | 44.00 | 43.37 | 43.61 | 43.48 | 1,068,700 |
13 Mar 2024 | 43.65 | 44.28 | 43.65 | 43.97 | 43.84 | 1,423,800 |
12 Mar 2024 | 44.69 | 44.69 | 43.66 | 43.70 | 43.57 | 1,625,900 |
11 Mar 2024 | 43.35 | 44.22 | 43.21 | 44.03 | 43.90 | 1,699,800 |
08 Mar 2024 | 43.43 | 43.88 | 43.22 | 43.29 | 43.16 | 1,175,800 |
07 Mar 2024 | 43.19 | 43.60 | 43.13 | 43.33 | 43.20 | 968,100 |
06 Mar 2024 | 42.55 | 43.45 | 42.48 | 43.01 | 42.88 | 1,661,600 |
05 Mar 2024 | 42.60 | 42.92 | 42.19 | 42.52 | 42.39 | 1,458,100 |
04 Mar 2024 | 43.54 | 43.54 | 42.05 | 42.61 | 42.48 | 1,972,100 |
01 Mar 2024 | 44.24 | 44.26 | 42.97 | 43.15 | 43.02 | 2,262,900 |
29 Feb 2024 | 43.92 | 44.55 | 43.79 | 44.28 | 44.15 | 1,600,900 |
28 Feb 2024 | 43.82 | 44.14 | 43.71 | 43.79 | 43.66 | 887,500 |
27 Feb 2024 | 43.57 | 43.99 | 43.25 | 43.84 | 43.71 | 934,400 |
26 Feb 2024 | 43.55 | 43.65 | 43.16 | 43.53 | 43.40 | 1,101,500 |
23 Feb 2024 | 43.34 | 43.65 | 43.03 | 43.55 | 43.42 | 1,059,300 |
22 Feb 2024 | 43.31 | 43.57 | 42.46 | 43.18 | 43.05 | 1,278,800 |
21 Feb 2024 | 43.18 | 43.42 | 42.95 | 43.32 | 43.19 | 1,048,900 |
20 Feb 2024 | 43.73 | 43.95 | 43.08 | 43.23 | 43.10 | 1,060,200 |
16 Feb 2024 | 44.11 | 44.22 | 43.22 | 43.83 | 43.70 | 1,778,700 |
15 Feb 2024 | 44.25 | 45.05 | 44.25 | 44.49 | 44.36 | 1,195,300 |
14 Feb 2024 | 44.41 | 44.69 | 44.00 | 44.18 | 44.05 | 1,426,500 |
13 Feb 2024 | 43.70 | 44.73 | 43.50 | 44.17 | 44.04 | 1,208,800 |
12 Feb 2024 | 43.95 | 44.36 | 43.81 | 44.29 | 44.16 | 1,238,200 |
09 Feb 2024 | 43.76 | 44.27 | 43.75 | 43.90 | 43.77 | 1,358,200 |
08 Feb 2024 | 44.79 | 44.97 | 43.35 | 43.74 | 43.61 | 2,472,700 |
07 Feb 2024 | 46.16 | 46.33 | 43.65 | 44.96 | 44.82 | 3,374,100 |
06 Feb 2024 | 47.90 | 48.67 | 47.78 | 48.52 | 48.37 | 2,156,600 |
05 Feb 2024 | 48.34 | 48.37 | 47.47 | 47.66 | 47.52 | 1,332,100 |
02 Feb 2024 | 48.83 | 49.27 | 48.32 | 48.63 | 48.48 | 1,446,100 |
01 Feb 2024 | 48.69 | 49.09 | 48.55 | 49.01 | 48.86 | 1,127,800 |
31 Jan 2024 | 49.61 | 49.78 | 48.47 | 48.56 | 48.41 | 1,225,100 |
30 Jan 2024 | 49.70 | 49.87 | 49.40 | 49.55 | 49.40 | 858,700 |
29 Jan 2024 | 49.00 | 49.68 | 48.26 | 49.61 | 49.46 | 1,253,800 |
26 Jan 2024 | 49.22 | 49.58 | 49.10 | 49.19 | 49.04 | 1,218,200 |
25 Jan 2024 | 49.12 | 49.71 | 48.94 | 49.25 | 49.10 | 846,900 |
24 Jan 2024 | 49.08 | 49.34 | 48.53 | 48.80 | 48.65 | 613,000 |
23 Jan 2024 | 48.56 | 49.08 | 48.36 | 48.67 | 48.52 | 707,300 |
22 Jan 2024 | 48.14 | 48.29 | 47.67 | 48.23 | 48.08 | 956,000 |
19 Jan 2024 | 47.77 | 48.05 | 47.28 | 48.00 | 47.86 | 891,000 |
18 Jan 2024 | 47.53 | 47.64 | 46.69 | 47.53 | 47.39 | 3,004,800 |
17 Jan 2024 | 47.47 | 47.63 | 47.18 | 47.27 | 47.13 | 1,198,600 |
16 Jan 2024 | 49.00 | 49.14 | 46.75 | 47.49 | 47.35 | 1,508,800 |
12 Jan 2024 | 49.21 | 49.32 | 48.73 | 49.15 | 49.00 | 1,188,400 |
11 Jan 2024 | 48.22 | 48.99 | 47.95 | 48.93 | 48.78 | 1,199,900 |
10 Jan 2024 | 47.46 | 48.28 | 47.22 | 48.20 | 48.06 | 1,252,200 |
09 Jan 2024 | 47.15 | 48.20 | 46.94 | 47.49 | 47.35 | 1,380,200 |
08 Jan 2024 | 46.70 | 47.48 | 46.61 | 47.39 | 47.25 | 1,436,400 |
05 Jan 2024 | 46.52 | 47.17 | 46.30 | 46.47 | 46.33 | 1,109,700 |
04 Jan 2024 | 47.28 | 47.48 | 46.46 | 46.69 | 46.55 | 1,597,500 |
03 Jan 2024 | 47.68 | 48.00 | 47.14 | 47.16 | 47.02 | 1,101,200 |
02 Jan 2024 | 48.60 | 48.90 | 47.55 | 47.86 | 47.72 | 1,726,000 |
02 Jan 2024 | 0.11 Dividend | |||||
29 Dec 2023 | 48.53 | 49.54 | 48.47 | 48.99 | 48.73 | 1,611,700 |
28 Dec 2023 | 47.75 | 48.64 | 47.75 | 48.53 | 48.28 | 1,503,000 |
27 Dec 2023 | 46.21 | 47.53 | 46.09 | 47.39 | 47.14 | 1,630,300 |
26 Dec 2023 | 45.97 | 46.49 | 45.63 | 46.11 | 45.87 | 840,100 |
22 Dec 2023 | 45.90 | 46.35 | 45.79 | 45.99 | 45.75 | 1,253,400 |
21 Dec 2023 | 45.93 | 46.10 | 45.63 | 45.88 | 45.64 | 826,000 |
20 Dec 2023 | 46.20 | 46.48 | 45.73 | 45.80 | 45.56 | 1,546,600 |
19 Dec 2023 | 45.77 | 46.23 | 45.32 | 46.20 | 45.96 | 1,878,800 |
18 Dec 2023 | 45.76 | 46.04 | 45.45 | 45.70 | 45.46 | 1,030,000 |
15 Dec 2023 | 46.28 | 46.39 | 45.21 | 45.60 | 45.36 | 2,958,200 |
14 Dec 2023 | 47.52 | 47.95 | 46.24 | 46.53 | 46.29 | 1,728,700 |
13 Dec 2023 | 46.36 | 47.24 | 46.25 | 47.23 | 46.98 | 1,386,400 |
12 Dec 2023 | 46.48 | 46.61 | 46.10 | 46.43 | 46.19 | 861,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |