Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 43.02 | 43.02 | 42.51 | 42.88 | 42.88 | 450,609 |
02 May 2024 | 42.79 | 43.05 | 42.70 | 42.87 | 42.87 | 827,300 |
01 May 2024 | 43.00 | 43.19 | 42.34 | 42.53 | 42.53 | 595,800 |
30 Apr 2024 | 44.11 | 44.15 | 43.10 | 43.13 | 43.13 | 564,400 |
29 Apr 2024 | 44.06 | 44.39 | 44.03 | 44.30 | 44.30 | 215,100 |
26 Apr 2024 | 44.19 | 44.23 | 43.72 | 44.08 | 44.08 | 495,800 |
25 Apr 2024 | 43.97 | 44.46 | 43.73 | 44.37 | 44.37 | 389,100 |
24 Apr 2024 | 43.97 | 44.15 | 43.77 | 44.12 | 44.12 | 255,800 |
23 Apr 2024 | 43.73 | 44.11 | 43.52 | 44.09 | 44.09 | 524,900 |
22 Apr 2024 | 43.45 | 44.14 | 43.12 | 43.89 | 43.89 | 529,100 |
19 Apr 2024 | 43.03 | 43.80 | 43.03 | 43.61 | 43.61 | 953,500 |
18 Apr 2024 | 43.24 | 43.41 | 42.89 | 43.03 | 43.03 | 1,513,400 |
17 Apr 2024 | 43.21 | 43.57 | 42.88 | 43.14 | 43.14 | 981,300 |
16 Apr 2024 | 43.50 | 43.61 | 42.95 | 43.26 | 43.26 | 1,090,300 |
15 Apr 2024 | 44.21 | 44.36 | 43.59 | 43.69 | 43.69 | 1,340,800 |
12 Apr 2024 | 44.87 | 45.22 | 43.87 | 44.04 | 44.04 | 706,300 |
11 Apr 2024 | 44.90 | 44.90 | 44.14 | 44.61 | 44.61 | 490,700 |
10 Apr 2024 | 44.47 | 44.82 | 44.31 | 44.76 | 44.76 | 481,400 |
09 Apr 2024 | 44.74 | 44.89 | 44.35 | 44.59 | 44.59 | 509,000 |
08 Apr 2024 | 44.74 | 44.87 | 44.42 | 44.59 | 44.59 | 328,000 |
05 Apr 2024 | 44.38 | 44.80 | 44.16 | 44.68 | 44.68 | 552,500 |
04 Apr 2024 | 44.36 | 44.51 | 44.12 | 44.27 | 44.27 | 508,600 |
03 Apr 2024 | 44.07 | 44.34 | 43.96 | 44.30 | 44.30 | 435,000 |
02 Apr 2024 | 43.55 | 43.97 | 43.43 | 43.94 | 43.94 | 1,085,500 |
01 Apr 2024 | 42.98 | 43.34 | 42.68 | 43.26 | 43.26 | 532,100 |
28 Mar 2024 | 42.73 | 43.01 | 42.66 | 42.95 | 42.95 | 717,600 |
27 Mar 2024 | 42.17 | 42.58 | 42.10 | 42.56 | 42.56 | 706,300 |
26 Mar 2024 | 42.68 | 42.72 | 42.22 | 42.23 | 42.23 | 826,500 |
25 Mar 2024 | 42.30 | 42.78 | 42.28 | 42.59 | 42.59 | 655,000 |
22 Mar 2024 | 42.22 | 42.33 | 42.08 | 42.17 | 42.17 | 258,200 |
21 Mar 2024 | 42.17 | 42.40 | 42.11 | 42.26 | 42.26 | 459,000 |
20 Mar 2024 | 41.88 | 42.29 | 41.80 | 42.19 | 42.19 | 284,700 |
19 Mar 2024 | 41.75 | 42.18 | 41.73 | 42.10 | 42.10 | 505,100 |
18 Mar 2024 | 41.70 | 41.80 | 41.42 | 41.76 | 41.76 | 419,600 |
15 Mar 2024 | 41.50 | 41.85 | 41.48 | 41.57 | 41.57 | 549,400 |
14 Mar 2024 | 41.32 | 41.52 | 41.18 | 41.49 | 41.49 | 1,882,400 |
13 Mar 2024 | 40.95 | 41.43 | 40.95 | 41.24 | 41.24 | 479,100 |
12 Mar 2024 | 40.65 | 40.75 | 40.42 | 40.64 | 40.64 | 339,500 |
11 Mar 2024 | 40.26 | 40.62 | 40.05 | 40.62 | 40.62 | 497,700 |
08 Mar 2024 | 40.37 | 40.45 | 40.18 | 40.35 | 40.35 | 325,600 |
07 Mar 2024 | 40.16 | 40.56 | 40.14 | 40.39 | 40.39 | 419,600 |
06 Mar 2024 | 40.28 | 40.42 | 40.03 | 40.12 | 40.12 | 373,400 |
05 Mar 2024 | 39.54 | 40.02 | 39.48 | 39.80 | 39.80 | 352,800 |
04 Mar 2024 | 40.01 | 40.03 | 39.56 | 39.59 | 39.59 | 517,100 |
01 Mar 2024 | 39.72 | 40.15 | 39.68 | 39.98 | 39.98 | 526,300 |
29 Feb 2024 | 39.41 | 39.57 | 39.33 | 39.45 | 39.45 | 432,600 |
28 Feb 2024 | 39.48 | 39.69 | 39.19 | 39.26 | 39.26 | 528,900 |
27 Feb 2024 | 39.58 | 39.79 | 39.39 | 39.52 | 39.52 | 413,700 |
26 Feb 2024 | 39.38 | 39.73 | 39.24 | 39.56 | 39.56 | 401,400 |
23 Feb 2024 | 39.45 | 39.61 | 39.20 | 39.51 | 39.51 | 470,700 |
22 Feb 2024 | 39.63 | 39.87 | 39.36 | 39.69 | 39.69 | 474,100 |
21 Feb 2024 | 39.10 | 39.68 | 39.05 | 39.68 | 39.68 | 673,200 |
20 Feb 2024 | 39.31 | 39.37 | 38.94 | 39.00 | 39.00 | 563,300 |
16 Feb 2024 | 39.30 | 39.54 | 39.19 | 39.30 | 39.30 | 491,400 |
15 Feb 2024 | 38.32 | 39.38 | 38.32 | 39.31 | 39.31 | 524,000 |
14 Feb 2024 | 38.62 | 38.79 | 38.22 | 38.35 | 38.35 | 662,900 |
13 Feb 2024 | 38.87 | 38.93 | 38.16 | 38.42 | 38.42 | 489,300 |
12 Feb 2024 | 38.59 | 38.99 | 38.59 | 38.87 | 38.87 | 459,200 |
09 Feb 2024 | 38.97 | 39.12 | 38.46 | 38.52 | 38.52 | 586,800 |
08 Feb 2024 | 38.61 | 39.00 | 38.58 | 38.89 | 38.89 | 469,000 |
07 Feb 2024 | 38.73 | 38.80 | 38.39 | 38.65 | 38.65 | 579,300 |
06 Feb 2024 | 38.63 | 39.07 | 38.55 | 38.76 | 38.76 | 549,700 |
05 Feb 2024 | 38.39 | 38.63 | 38.07 | 38.40 | 38.40 | 615,400 |
02 Feb 2024 | 38.88 | 38.97 | 38.47 | 38.65 | 38.65 | 883,600 |
01 Feb 2024 | 39.00 | 39.35 | 38.64 | 38.88 | 38.88 | 3,804,300 |
31 Jan 2024 | 39.43 | 39.43 | 38.77 | 38.78 | 38.78 | 570,500 |
30 Jan 2024 | 38.79 | 39.45 | 38.69 | 39.43 | 39.43 | 649,900 |
29 Jan 2024 | 39.03 | 39.08 | 38.67 | 39.05 | 39.05 | 747,100 |
26 Jan 2024 | 38.79 | 39.07 | 38.51 | 39.07 | 39.07 | 2,108,200 |
25 Jan 2024 | 38.29 | 38.76 | 38.04 | 38.72 | 38.72 | 2,898,600 |
24 Jan 2024 | 37.83 | 38.03 | 37.65 | 37.99 | 37.99 | 716,300 |
23 Jan 2024 | 37.36 | 37.77 | 37.31 | 37.56 | 37.56 | 381,800 |
22 Jan 2024 | 37.36 | 37.53 | 37.10 | 37.45 | 37.45 | 508,800 |
19 Jan 2024 | 37.32 | 37.45 | 37.17 | 37.42 | 37.42 | 458,700 |
18 Jan 2024 | 37.44 | 37.44 | 37.02 | 37.37 | 37.37 | 400,600 |
17 Jan 2024 | 37.39 | 37.60 | 37.20 | 37.38 | 37.38 | 735,900 |
16 Jan 2024 | 38.53 | 38.56 | 37.75 | 37.78 | 37.78 | 629,300 |
12 Jan 2024 | 38.85 | 39.01 | 38.54 | 38.66 | 38.66 | 526,300 |
11 Jan 2024 | 38.44 | 38.49 | 38.11 | 38.27 | 38.27 | 931,600 |
10 Jan 2024 | 38.69 | 38.69 | 38.05 | 38.12 | 38.12 | 2,839,500 |
09 Jan 2024 | 39.09 | 39.09 | 38.43 | 38.51 | 38.51 | 369,500 |
08 Jan 2024 | 38.94 | 39.06 | 38.46 | 39.05 | 39.05 | 650,900 |
05 Jan 2024 | 39.88 | 39.90 | 39.42 | 39.55 | 39.55 | 778,900 |
04 Jan 2024 | 40.16 | 40.37 | 39.46 | 39.50 | 39.50 | 586,800 |
03 Jan 2024 | 39.41 | 40.07 | 39.26 | 39.96 | 39.96 | 2,580,600 |
02 Jan 2024 | 39.20 | 39.71 | 39.20 | 39.41 | 39.41 | 868,200 |
29 Dec 2023 | 39.19 | 39.30 | 39.02 | 39.11 | 39.11 | 485,700 |
28 Dec 2023 | 39.46 | 39.64 | 39.11 | 39.11 | 39.11 | 581,100 |
27 Dec 2023 | 39.85 | 39.95 | 39.60 | 39.69 | 39.69 | 552,400 |
26 Dec 2023 | 39.79 | 39.96 | 39.64 | 39.84 | 39.84 | 415,000 |
22 Dec 2023 | 39.66 | 39.78 | 39.40 | 39.41 | 39.41 | 1,304,300 |
21 Dec 2023 | 39.21 | 39.37 | 39.02 | 39.36 | 39.36 | 358,100 |
20 Dec 2023 | 39.58 | 39.74 | 39.02 | 39.05 | 39.05 | 685,600 |
20 Dec 2023 | 0.636 Dividend | |||||
19 Dec 2023 | 39.77 | 40.13 | 39.71 | 40.05 | 39.41 | 629,000 |
18 Dec 2023 | 39.76 | 40.08 | 39.60 | 39.63 | 39.00 | 626,500 |
15 Dec 2023 | 39.52 | 39.52 | 39.08 | 39.21 | 38.59 | 504,900 |
14 Dec 2023 | 39.09 | 39.71 | 39.09 | 39.64 | 39.01 | 754,100 |
13 Dec 2023 | 38.15 | 38.68 | 37.97 | 38.66 | 38.05 | 637,300 |
12 Dec 2023 | 38.28 | 38.28 | 37.93 | 38.15 | 37.54 | 592,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |