Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.72 | 50.27 | 48.00 | 50.13 | 50.13 | 3,340,961 |
02 May 2024 | 47.52 | 48.08 | 47.12 | 47.74 | 47.74 | 1,289,900 |
01 May 2024 | 48.46 | 48.46 | 46.60 | 47.12 | 47.12 | 1,229,200 |
30 Apr 2024 | 50.55 | 50.89 | 48.47 | 48.49 | 48.49 | 2,177,900 |
29 Apr 2024 | 50.74 | 51.49 | 50.61 | 50.84 | 50.84 | 1,382,900 |
26 Apr 2024 | 50.46 | 50.90 | 50.02 | 50.84 | 50.84 | 1,122,400 |
25 Apr 2024 | 50.01 | 50.56 | 49.39 | 50.44 | 50.44 | 1,073,600 |
24 Apr 2024 | 49.65 | 50.20 | 49.29 | 50.01 | 50.01 | 1,321,800 |
23 Apr 2024 | 48.56 | 50.16 | 48.20 | 49.81 | 49.81 | 1,623,400 |
22 Apr 2024 | 48.29 | 49.48 | 47.60 | 48.85 | 48.85 | 1,096,300 |
19 Apr 2024 | 47.84 | 48.89 | 47.84 | 48.09 | 48.09 | 1,456,300 |
18 Apr 2024 | 49.34 | 49.57 | 47.78 | 48.04 | 48.04 | 1,300,700 |
18 Apr 2024 | 0.18 Dividend | |||||
17 Apr 2024 | 50.28 | 50.51 | 48.81 | 49.29 | 49.11 | 1,375,900 |
16 Apr 2024 | 50.02 | 50.57 | 49.36 | 50.29 | 50.11 | 1,350,600 |
15 Apr 2024 | 50.84 | 51.16 | 50.08 | 50.42 | 50.24 | 1,640,500 |
12 Apr 2024 | 52.54 | 52.83 | 50.44 | 50.73 | 50.54 | 2,006,400 |
11 Apr 2024 | 52.49 | 52.54 | 51.47 | 51.70 | 51.51 | 1,210,900 |
10 Apr 2024 | 51.57 | 52.46 | 51.34 | 52.41 | 52.22 | 1,810,700 |
09 Apr 2024 | 52.62 | 52.64 | 51.52 | 51.74 | 51.55 | 1,817,200 |
08 Apr 2024 | 52.92 | 53.16 | 51.95 | 52.01 | 51.82 | 1,271,200 |
05 Apr 2024 | 52.47 | 53.26 | 51.83 | 52.76 | 52.57 | 1,907,800 |
04 Apr 2024 | 52.02 | 52.62 | 51.56 | 52.04 | 51.85 | 1,678,300 |
03 Apr 2024 | 50.94 | 52.01 | 50.92 | 52.00 | 51.81 | 1,613,000 |
02 Apr 2024 | 50.79 | 51.36 | 50.15 | 50.83 | 50.64 | 1,673,700 |
01 Apr 2024 | 50.00 | 50.73 | 49.21 | 50.58 | 50.40 | 1,696,300 |
28 Mar 2024 | 49.40 | 49.90 | 49.01 | 49.85 | 49.67 | 1,653,100 |
27 Mar 2024 | 48.61 | 49.06 | 48.35 | 49.05 | 48.87 | 1,038,900 |
26 Mar 2024 | 49.67 | 49.93 | 48.65 | 48.68 | 48.50 | 1,208,900 |
25 Mar 2024 | 48.95 | 49.86 | 48.95 | 49.65 | 49.47 | 1,377,500 |
22 Mar 2024 | 48.90 | 49.23 | 48.62 | 48.70 | 48.52 | 1,604,100 |
21 Mar 2024 | 48.48 | 48.96 | 48.19 | 48.83 | 48.65 | 1,409,800 |
20 Mar 2024 | 47.49 | 48.50 | 47.24 | 48.22 | 48.04 | 1,460,400 |
19 Mar 2024 | 46.54 | 47.89 | 46.54 | 47.78 | 47.61 | 1,159,300 |
18 Mar 2024 | 46.79 | 46.90 | 45.95 | 46.65 | 46.48 | 2,012,000 |
15 Mar 2024 | 46.56 | 47.18 | 45.89 | 46.79 | 46.62 | 11,085,500 |
14 Mar 2024 | 46.99 | 47.03 | 46.35 | 46.66 | 46.49 | 1,932,200 |
13 Mar 2024 | 46.00 | 46.98 | 45.94 | 46.82 | 46.65 | 1,918,200 |
12 Mar 2024 | 45.32 | 45.90 | 44.67 | 45.72 | 45.55 | 1,700,000 |
11 Mar 2024 | 44.53 | 45.37 | 44.15 | 45.36 | 45.19 | 1,454,000 |
08 Mar 2024 | 44.64 | 45.36 | 44.52 | 45.07 | 44.91 | 1,364,700 |
07 Mar 2024 | 44.45 | 45.16 | 44.24 | 44.42 | 44.26 | 1,374,200 |
06 Mar 2024 | 44.46 | 44.80 | 43.92 | 44.43 | 44.27 | 2,393,700 |
05 Mar 2024 | 43.06 | 44.14 | 42.94 | 43.62 | 43.46 | 1,515,400 |
04 Mar 2024 | 44.70 | 44.97 | 43.19 | 43.20 | 43.04 | 1,545,600 |
01 Mar 2024 | 44.25 | 45.19 | 44.03 | 44.50 | 44.34 | 1,644,300 |
29 Feb 2024 | 43.60 | 43.92 | 43.01 | 43.77 | 43.61 | 2,024,600 |
28 Feb 2024 | 42.75 | 43.36 | 42.55 | 43.13 | 42.97 | 1,572,600 |
27 Feb 2024 | 41.88 | 42.88 | 41.53 | 42.84 | 42.68 | 1,698,200 |
26 Feb 2024 | 41.23 | 41.58 | 40.66 | 41.46 | 41.31 | 1,562,600 |
23 Feb 2024 | 40.70 | 41.70 | 40.30 | 41.42 | 41.27 | 1,981,900 |
22 Feb 2024 | 40.45 | 41.50 | 39.71 | 41.34 | 41.19 | 4,105,000 |
21 Feb 2024 | 39.17 | 40.24 | 39.11 | 39.50 | 39.36 | 1,691,100 |
20 Feb 2024 | 39.26 | 39.39 | 38.65 | 38.80 | 38.66 | 1,170,300 |
16 Feb 2024 | 39.36 | 40.00 | 38.76 | 39.53 | 39.39 | 996,400 |
15 Feb 2024 | 37.71 | 39.50 | 37.66 | 39.18 | 39.04 | 1,314,100 |
14 Feb 2024 | 37.72 | 38.20 | 37.15 | 37.54 | 37.40 | 874,900 |
13 Feb 2024 | 37.84 | 38.03 | 37.02 | 37.39 | 37.25 | 1,210,200 |
12 Feb 2024 | 37.16 | 38.38 | 37.16 | 38.05 | 37.91 | 1,477,300 |
09 Feb 2024 | 36.95 | 37.33 | 36.74 | 36.90 | 36.77 | 813,800 |
08 Feb 2024 | 36.44 | 37.39 | 36.44 | 36.97 | 36.83 | 1,082,600 |
07 Feb 2024 | 36.47 | 36.71 | 36.11 | 36.45 | 36.32 | 669,100 |
06 Feb 2024 | 35.94 | 36.68 | 35.77 | 36.45 | 36.32 | 922,000 |
05 Feb 2024 | 35.43 | 36.04 | 34.90 | 35.72 | 35.59 | 1,242,000 |
02 Feb 2024 | 36.49 | 36.55 | 35.72 | 35.76 | 35.63 | 1,137,000 |
01 Feb 2024 | 37.33 | 37.85 | 36.01 | 36.53 | 36.40 | 1,649,200 |
31 Jan 2024 | 38.52 | 38.53 | 37.07 | 37.08 | 36.94 | 1,247,200 |
30 Jan 2024 | 37.01 | 38.37 | 36.97 | 38.31 | 38.17 | 1,298,000 |
29 Jan 2024 | 37.19 | 37.55 | 36.40 | 37.49 | 37.35 | 995,400 |
26 Jan 2024 | 37.29 | 37.53 | 36.54 | 37.19 | 37.05 | 1,239,800 |
25 Jan 2024 | 37.06 | 37.47 | 36.32 | 37.36 | 37.22 | 1,094,700 |
24 Jan 2024 | 36.33 | 36.89 | 36.08 | 36.61 | 36.48 | 1,053,800 |
23 Jan 2024 | 35.86 | 36.31 | 35.58 | 35.98 | 35.85 | 1,181,900 |
22 Jan 2024 | 35.61 | 36.40 | 35.34 | 35.89 | 35.76 | 1,025,700 |
19 Jan 2024 | 35.72 | 35.79 | 34.92 | 35.68 | 35.55 | 1,247,600 |
18 Jan 2024 | 35.72 | 36.00 | 35.30 | 35.72 | 35.59 | 1,722,700 |
18 Jan 2024 | 0.18 Dividend | |||||
17 Jan 2024 | 34.97 | 35.72 | 34.76 | 35.67 | 35.36 | 1,136,700 |
16 Jan 2024 | 36.83 | 37.11 | 35.55 | 35.56 | 35.25 | 1,799,500 |
12 Jan 2024 | 37.70 | 37.90 | 36.88 | 37.34 | 37.02 | 1,639,300 |
11 Jan 2024 | 37.44 | 37.53 | 36.77 | 36.94 | 36.62 | 1,164,200 |
10 Jan 2024 | 38.12 | 38.12 | 36.82 | 37.33 | 37.01 | 1,463,300 |
09 Jan 2024 | 38.26 | 38.29 | 37.08 | 38.06 | 37.73 | 1,552,600 |
08 Jan 2024 | 36.88 | 38.20 | 36.66 | 38.19 | 37.86 | 1,744,900 |
05 Jan 2024 | 38.57 | 38.76 | 37.78 | 38.25 | 37.92 | 1,042,700 |
04 Jan 2024 | 39.59 | 39.82 | 38.26 | 38.27 | 37.94 | 1,253,600 |
03 Jan 2024 | 38.85 | 39.56 | 38.45 | 39.35 | 39.01 | 1,109,800 |
02 Jan 2024 | 39.28 | 39.90 | 38.68 | 38.95 | 38.61 | 912,000 |
29 Dec 2023 | 39.36 | 39.38 | 38.62 | 38.72 | 38.38 | 868,400 |
28 Dec 2023 | 39.67 | 40.02 | 39.02 | 39.07 | 38.73 | 1,082,500 |
27 Dec 2023 | 39.85 | 40.15 | 39.56 | 39.97 | 39.62 | 1,057,700 |
26 Dec 2023 | 39.08 | 39.86 | 38.92 | 39.80 | 39.45 | 857,800 |
22 Dec 2023 | 38.79 | 39.11 | 38.40 | 38.61 | 38.27 | 750,400 |
21 Dec 2023 | 38.07 | 38.57 | 37.90 | 38.51 | 38.18 | 744,500 |
20 Dec 2023 | 39.01 | 39.16 | 37.87 | 37.90 | 37.57 | 1,059,300 |
19 Dec 2023 | 38.20 | 38.80 | 38.04 | 38.72 | 38.38 | 1,039,300 |
18 Dec 2023 | 38.96 | 39.24 | 38.25 | 38.36 | 38.03 | 1,253,200 |
15 Dec 2023 | 37.81 | 37.93 | 36.86 | 37.88 | 37.55 | 3,678,700 |
14 Dec 2023 | 36.30 | 37.68 | 36.29 | 37.47 | 37.14 | 1,802,500 |
13 Dec 2023 | 34.65 | 35.71 | 34.17 | 35.65 | 35.34 | 1,530,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |