Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 39.67 | 40.78 | 39.67 | 40.32 | 40.32 | 3,092 |
02 May 2024 | 38.55 | 40.28 | 38.55 | 40.28 | 40.28 | 1,500 |
01 May 2024 | 38.81 | 39.74 | 38.81 | 39.74 | 39.74 | 1,700 |
30 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 11,500 |
29 Apr 2024 | 40.55 | 41.82 | 40.26 | 40.27 | 40.27 | 2,000 |
26 Apr 2024 | 40.68 | 43.36 | 40.68 | 40.85 | 40.85 | 113,900 |
25 Apr 2024 | 41.77 | 43.70 | 40.40 | 41.32 | 41.32 | 145,900 |
24 Apr 2024 | 40.92 | 42.45 | 40.92 | 41.24 | 41.24 | 26,300 |
23 Apr 2024 | 38.35 | 40.35 | 38.35 | 39.33 | 39.33 | 10,500 |
22 Apr 2024 | 38.76 | 39.60 | 38.76 | 39.60 | 39.60 | 1,900 |
19 Apr 2024 | 38.86 | 40.10 | 38.86 | 40.10 | 40.10 | 1,100 |
18 Apr 2024 | 39.44 | 40.84 | 38.93 | 40.84 | 40.84 | 2,000 |
17 Apr 2024 | 39.67 | 40.52 | 39.67 | 40.39 | 40.39 | 2,800 |
16 Apr 2024 | 40.91 | 41.41 | 39.27 | 39.27 | 39.27 | 151,500 |
15 Apr 2024 | 41.38 | 41.40 | 40.59 | 40.59 | 40.59 | 1,800 |
12 Apr 2024 | 41.66 | 41.82 | 41.14 | 41.14 | 41.14 | 1,100 |
11 Apr 2024 | 42.29 | 42.29 | 42.11 | 42.11 | 42.11 | 129,900 |
10 Apr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 31,500 |
09 Apr 2024 | 43.18 | 43.18 | 42.71 | 42.71 | 42.71 | 2,900 |
08 Apr 2024 | 42.97 | 42.97 | 41.58 | 41.58 | 41.58 | 36,700 |
05 Apr 2024 | 41.31 | 42.60 | 41.15 | 42.60 | 42.60 | 82,800 |
04 Apr 2024 | 42.96 | 42.96 | 42.31 | 42.31 | 42.31 | 140,700 |
03 Apr 2024 | 42.89 | 42.89 | 41.81 | 42.05 | 42.05 | 2,000 |
02 Apr 2024 | 41.71 | 42.12 | 41.71 | 42.12 | 42.12 | 3,000 |
01 Apr 2024 | 44.16 | 44.27 | 41.78 | 43.88 | 43.88 | 6,700 |
28 Mar 2024 | 42.86 | 43.38 | 42.86 | 43.38 | 43.38 | 3,300 |
27 Mar 2024 | 43.50 | 43.90 | 43.50 | 43.53 | 43.53 | 110,500 |
26 Mar 2024 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | 51,100 |
25 Mar 2024 | 42.29 | 43.46 | 42.29 | 43.41 | 43.41 | 64,600 |
22 Mar 2024 | 41.98 | 44.40 | 41.18 | 41.84 | 41.84 | 1,800 |
21 Mar 2024 | 42.73 | 43.83 | 42.73 | 43.37 | 43.37 | 62,400 |
20 Mar 2024 | 42.72 | 44.08 | 42.72 | 44.08 | 44.08 | 44,000 |
19 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 13,500 |
18 Mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 26,200 |
18 Mar 2024 | 0.06 Dividend | |||||
15 Mar 2024 | 45.61 | 45.65 | 44.67 | 44.67 | 44.61 | 1,900 |
14 Mar 2024 | 48.41 | 48.41 | 46.41 | 46.41 | 46.35 | 1,600 |
13 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.85 | 600 |
12 Mar 2024 | 48.96 | 48.96 | 47.87 | 48.33 | 48.26 | 2,800 |
11 Mar 2024 | 47.21 | 47.72 | 47.21 | 47.31 | 47.24 | 5,600 |
08 Mar 2024 | 48.60 | 48.60 | 47.50 | 47.50 | 47.43 | 2,200 |
07 Mar 2024 | 47.87 | 48.57 | 47.87 | 48.30 | 48.23 | 1,800 |
06 Mar 2024 | 46.16 | 46.95 | 46.16 | 46.95 | 46.89 | 1,400 |
05 Mar 2024 | 45.84 | 45.84 | 45.75 | 45.75 | 45.69 | 800 |
04 Mar 2024 | 46.82 | 46.88 | 46.60 | 46.88 | 46.82 | 3,000 |
01 Mar 2024 | 46.27 | 46.27 | 46.19 | 46.19 | 46.13 | 3,000 |
29 Feb 2024 | 45.46 | 45.60 | 45.00 | 45.53 | 45.47 | 3,600 |
28 Feb 2024 | 45.15 | 45.43 | 45.05 | 45.43 | 45.37 | 82,800 |
27 Feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.35 | 700 |
26 Feb 2024 | 44.61 | 45.27 | 44.43 | 44.43 | 44.37 | 1,900 |
23 Feb 2024 | 45.83 | 45.83 | 44.74 | 45.44 | 45.38 | 1,600 |
22 Feb 2024 | 45.99 | 46.06 | 45.41 | 46.06 | 46.00 | 2,400 |
21 Feb 2024 | 44.10 | 44.49 | 44.00 | 44.00 | 43.94 | 2,300 |
20 Feb 2024 | 45.26 | 45.26 | 44.03 | 44.81 | 44.75 | 139,600 |
16 Feb 2024 | 45.53 | 45.71 | 45.40 | 45.45 | 45.39 | 52,600 |
15 Feb 2024 | 45.37 | 45.89 | 45.10 | 45.40 | 45.34 | 2,100 |
14 Feb 2024 | 45.19 | 45.19 | 44.40 | 44.78 | 44.72 | 14,600 |
13 Feb 2024 | 44.98 | 45.05 | 44.24 | 45.02 | 44.96 | 212,400 |
12 Feb 2024 | 46.68 | 46.86 | 45.75 | 46.01 | 45.95 | 162,400 |
09 Feb 2024 | 45.70 | 45.85 | 45.44 | 45.57 | 45.51 | 2,400 |
08 Feb 2024 | 44.57 | 45.06 | 44.48 | 45.01 | 44.95 | 2,300 |
07 Feb 2024 | 43.21 | 43.82 | 43.21 | 43.22 | 43.16 | 4,600 |
06 Feb 2024 | 44.11 | 44.41 | 44.11 | 44.41 | 44.35 | 1,400 |
05 Feb 2024 | 43.88 | 44.55 | 43.85 | 44.55 | 44.49 | 65,800 |
02 Feb 2024 | 43.18 | 43.18 | 43.13 | 43.13 | 43.07 | 1,100 |
01 Feb 2024 | 43.93 | 44.39 | 43.36 | 43.36 | 43.30 | 2,400 |
31 Jan 2024 | 44.09 | 44.62 | 43.96 | 44.02 | 43.96 | 53,900 |
30 Jan 2024 | 44.79 | 45.11 | 44.15 | 44.15 | 44.09 | 128,700 |
29 Jan 2024 | 43.97 | 44.85 | 43.85 | 43.86 | 43.80 | 2,600 |
26 Jan 2024 | 44.74 | 44.74 | 44.42 | 44.42 | 44.36 | 213,900 |
25 Jan 2024 | 45.57 | 46.05 | 45.19 | 45.19 | 45.13 | 1,400 |
24 Jan 2024 | 46.68 | 46.68 | 45.92 | 45.92 | 45.86 | 62,400 |
23 Jan 2024 | 45.62 | 46.24 | 45.19 | 46.24 | 46.18 | 256,100 |
22 Jan 2024 | 45.00 | 45.67 | 45.00 | 45.67 | 45.61 | 31,800 |
19 Jan 2024 | 44.41 | 44.41 | 43.84 | 43.84 | 43.78 | 169,400 |
18 Jan 2024 | 43.22 | 44.52 | 43.22 | 44.10 | 44.04 | 1,200 |
17 Jan 2024 | 42.13 | 42.64 | 42.13 | 42.64 | 42.58 | 2,200 |
16 Jan 2024 | 42.66 | 43.71 | 42.66 | 42.84 | 42.78 | 82,400 |
12 Jan 2024 | 44.01 | 44.01 | 43.90 | 43.90 | 43.84 | 160,100 |
11 Jan 2024 | 44.20 | 44.54 | 43.44 | 43.44 | 43.38 | 36,600 |
10 Jan 2024 | 44.11 | 44.60 | 43.88 | 43.88 | 43.82 | 51,100 |
09 Jan 2024 | 44.28 | 44.95 | 44.28 | 44.95 | 44.89 | 56,100 |
08 Jan 2024 | 45.14 | 45.63 | 44.95 | 45.63 | 45.57 | 53,600 |
05 Jan 2024 | 45.03 | 45.39 | 44.61 | 44.61 | 44.55 | 71,600 |
04 Jan 2024 | 45.22 | 45.28 | 44.82 | 45.28 | 45.22 | 1,100 |
03 Jan 2024 | 47.34 | 47.34 | 47.32 | 47.32 | 47.26 | 4,700 |
02 Jan 2024 | 48.91 | 49.12 | 48.55 | 49.11 | 49.05 | 1,700 |
29 Dec 2023 | 50.63 | 50.63 | 49.50 | 49.50 | 49.44 | 600 |
28 Dec 2023 | 50.72 | 50.87 | 50.72 | 50.87 | 50.80 | 1,100 |
27 Dec 2023 | 50.93 | 50.93 | 50.30 | 50.30 | 50.23 | 1,400 |
26 Dec 2023 | 49.56 | 51.31 | 49.56 | 51.31 | 51.25 | 116,800 |
22 Dec 2023 | 49.92 | 50.98 | 49.32 | 50.98 | 50.91 | 4,000 |
21 Dec 2023 | 50.55 | 51.01 | 50.55 | 51.01 | 50.94 | 1,200 |
20 Dec 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.17 | 800 |
19 Dec 2023 | 49.74 | 51.05 | 49.74 | 51.05 | 50.98 | 1,100 |
18 Dec 2023 | 50.56 | 50.56 | 49.30 | 49.30 | 49.23 | 2,100 |
15 Dec 2023 | 50.74 | 51.20 | 50.72 | 50.72 | 50.65 | 2,300 |
14 Dec 2023 | 49.86 | 50.09 | 49.57 | 49.67 | 49.60 | 4,200 |
13 Dec 2023 | 47.75 | 48.21 | 47.75 | 48.21 | 48.14 | 1,500 |
12 Dec 2023 | 48.35 | 48.35 | 47.61 | 47.61 | 47.55 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |