Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.88 | 47.46 | 46.78 | 47.32 | 47.32 | 42,116 |
02 May 2024 | 46.07 | 46.89 | 45.78 | 46.83 | 46.83 | 48,100 |
01 May 2024 | 44.58 | 46.13 | 44.58 | 45.70 | 45.70 | 50,500 |
30 Apr 2024 | 44.06 | 44.50 | 43.77 | 43.98 | 43.98 | 57,800 |
29 Apr 2024 | 46.09 | 46.98 | 44.80 | 44.80 | 44.80 | 59,000 |
26 Apr 2024 | 45.23 | 46.35 | 44.93 | 46.33 | 46.33 | 38,400 |
25 Apr 2024 | 46.21 | 46.21 | 45.09 | 45.85 | 45.85 | 48,500 |
24 Apr 2024 | 46.37 | 46.63 | 45.70 | 46.55 | 46.55 | 52,100 |
23 Apr 2024 | 46.41 | 47.14 | 46.41 | 46.65 | 46.65 | 41,500 |
22 Apr 2024 | 45.69 | 46.49 | 45.69 | 46.27 | 46.27 | 47,000 |
19 Apr 2024 | 43.47 | 45.72 | 43.47 | 45.72 | 45.72 | 94,900 |
18 Apr 2024 | 43.90 | 44.01 | 43.39 | 43.69 | 43.69 | 56,100 |
17 Apr 2024 | 44.12 | 44.39 | 43.51 | 43.51 | 43.51 | 52,200 |
16 Apr 2024 | 44.32 | 44.41 | 43.52 | 43.74 | 43.74 | 63,600 |
15 Apr 2024 | 44.33 | 44.43 | 43.69 | 44.22 | 44.22 | 76,700 |
12 Apr 2024 | 43.85 | 44.34 | 43.61 | 44.33 | 44.33 | 48,200 |
11 Apr 2024 | 44.78 | 44.78 | 43.09 | 44.04 | 44.04 | 65,300 |
10 Apr 2024 | 46.67 | 46.67 | 43.68 | 44.14 | 44.14 | 83,000 |
09 Apr 2024 | 47.58 | 48.29 | 47.58 | 47.77 | 47.77 | 35,500 |
08 Apr 2024 | 47.13 | 47.75 | 47.04 | 47.48 | 47.48 | 33,800 |
05 Apr 2024 | 47.25 | 47.34 | 46.56 | 46.85 | 46.85 | 42,600 |
04 Apr 2024 | 48.11 | 48.60 | 47.19 | 47.45 | 47.45 | 60,100 |
03 Apr 2024 | 47.87 | 48.10 | 47.51 | 47.97 | 47.97 | 47,400 |
02 Apr 2024 | 48.20 | 48.22 | 47.49 | 47.68 | 47.68 | 66,600 |
01 Apr 2024 | 50.40 | 50.40 | 48.54 | 48.90 | 48.90 | 44,100 |
28 Mar 2024 | 49.48 | 50.50 | 49.07 | 50.29 | 50.29 | 75,100 |
27 Mar 2024 | 48.36 | 49.85 | 48.23 | 49.64 | 49.64 | 53,200 |
26 Mar 2024 | 48.07 | 48.07 | 47.53 | 47.62 | 47.62 | 59,200 |
25 Mar 2024 | 47.64 | 48.57 | 47.50 | 47.80 | 47.80 | 27,200 |
22 Mar 2024 | 48.70 | 49.17 | 47.57 | 47.86 | 47.86 | 42,300 |
21 Mar 2024 | 48.95 | 49.50 | 48.45 | 49.11 | 49.11 | 54,600 |
20 Mar 2024 | 46.65 | 48.95 | 46.31 | 48.73 | 48.73 | 62,700 |
19 Mar 2024 | 47.11 | 47.50 | 46.59 | 46.63 | 46.63 | 80,600 |
18 Mar 2024 | 48.33 | 48.33 | 46.84 | 46.97 | 46.97 | 88,800 |
15 Mar 2024 | 47.43 | 48.79 | 47.43 | 48.42 | 48.42 | 238,100 |
14 Mar 2024 | 48.84 | 48.84 | 47.18 | 47.48 | 47.48 | 69,500 |
13 Mar 2024 | 49.07 | 49.93 | 48.81 | 48.94 | 48.94 | 46,100 |
12 Mar 2024 | 50.31 | 50.46 | 49.06 | 49.20 | 49.20 | 37,300 |
11 Mar 2024 | 50.16 | 50.54 | 50.10 | 50.15 | 50.15 | 43,800 |
08 Mar 2024 | 50.01 | 50.47 | 49.64 | 50.21 | 50.21 | 45,300 |
07 Mar 2024 | 50.19 | 50.53 | 49.57 | 49.61 | 49.61 | 38,100 |
06 Mar 2024 | 49.57 | 50.16 | 48.05 | 49.68 | 49.68 | 59,800 |
05 Mar 2024 | 47.65 | 50.10 | 47.65 | 49.25 | 49.25 | 63,100 |
04 Mar 2024 | 48.69 | 49.27 | 47.68 | 47.69 | 47.69 | 35,500 |
01 Mar 2024 | 47.70 | 48.84 | 47.30 | 48.52 | 48.52 | 76,000 |
29 Feb 2024 | 48.00 | 48.91 | 47.69 | 48.16 | 48.16 | 48,600 |
28 Feb 2024 | 47.51 | 48.27 | 47.45 | 47.53 | 47.53 | 56,300 |
27 Feb 2024 | 47.68 | 48.62 | 47.65 | 47.74 | 47.74 | 45,100 |
26 Feb 2024 | 48.49 | 48.62 | 47.26 | 48.01 | 48.01 | 45,800 |
23 Feb 2024 | 48.61 | 48.85 | 48.01 | 48.80 | 48.80 | 43,100 |
22 Feb 2024 | 49.75 | 49.90 | 48.35 | 48.42 | 48.42 | 56,900 |
21 Feb 2024 | 50.29 | 50.43 | 49.63 | 49.69 | 49.69 | 45,100 |
20 Feb 2024 | 50.48 | 51.36 | 49.76 | 50.24 | 50.24 | 56,600 |
16 Feb 2024 | 50.65 | 51.77 | 49.89 | 51.24 | 51.24 | 82,800 |
15 Feb 2024 | 48.78 | 51.01 | 48.78 | 50.96 | 50.96 | 66,900 |
14 Feb 2024 | 48.71 | 48.99 | 47.61 | 48.50 | 48.50 | 46,900 |
13 Feb 2024 | 49.41 | 49.41 | 47.25 | 47.73 | 47.73 | 105,500 |
12 Feb 2024 | 49.70 | 51.50 | 49.70 | 51.11 | 51.11 | 50,700 |
09 Feb 2024 | 48.36 | 50.01 | 48.03 | 49.79 | 49.79 | 75,900 |
08 Feb 2024 | 47.70 | 48.81 | 47.70 | 48.41 | 48.41 | 80,800 |
08 Feb 2024 | 0.6 Dividend | |||||
07 Feb 2024 | 50.25 | 50.25 | 48.26 | 48.66 | 48.06 | 95,700 |
06 Feb 2024 | 48.45 | 50.21 | 48.45 | 50.20 | 49.58 | 95,200 |
05 Feb 2024 | 48.09 | 48.79 | 47.81 | 48.53 | 47.93 | 96,300 |
02 Feb 2024 | 48.01 | 49.08 | 48.00 | 48.56 | 47.96 | 98,500 |
01 Feb 2024 | 49.94 | 50.25 | 47.69 | 49.00 | 48.40 | 138,900 |
31 Jan 2024 | 52.64 | 52.64 | 49.39 | 49.39 | 48.78 | 134,300 |
30 Jan 2024 | 54.03 | 54.41 | 53.17 | 53.70 | 53.04 | 60,000 |
29 Jan 2024 | 54.12 | 54.79 | 53.56 | 54.63 | 53.96 | 67,100 |
26 Jan 2024 | 54.73 | 54.73 | 52.86 | 53.84 | 53.18 | 55,900 |
25 Jan 2024 | 56.40 | 56.46 | 53.95 | 54.34 | 53.67 | 60,000 |
24 Jan 2024 | 55.07 | 56.11 | 54.70 | 55.52 | 54.84 | 63,000 |
23 Jan 2024 | 55.92 | 56.12 | 54.71 | 54.75 | 54.07 | 58,300 |
22 Jan 2024 | 53.69 | 55.89 | 53.69 | 55.73 | 55.04 | 132,700 |
19 Jan 2024 | 52.37 | 53.33 | 51.80 | 53.24 | 52.58 | 54,900 |
18 Jan 2024 | 52.10 | 52.57 | 51.40 | 52.27 | 51.63 | 53,800 |
17 Jan 2024 | 51.45 | 52.28 | 51.34 | 51.94 | 51.30 | 64,800 |
16 Jan 2024 | 52.77 | 52.92 | 51.90 | 52.08 | 51.44 | 63,400 |
12 Jan 2024 | 54.39 | 54.39 | 52.82 | 53.47 | 52.81 | 62,600 |
11 Jan 2024 | 53.80 | 54.13 | 52.95 | 53.77 | 53.11 | 101,100 |
10 Jan 2024 | 54.42 | 54.57 | 53.62 | 54.34 | 53.67 | 90,100 |
09 Jan 2024 | 54.56 | 54.58 | 53.72 | 54.08 | 53.41 | 83,400 |
08 Jan 2024 | 55.80 | 56.00 | 54.65 | 55.22 | 54.54 | 55,400 |
05 Jan 2024 | 55.66 | 56.40 | 55.66 | 55.85 | 55.16 | 66,100 |
04 Jan 2024 | 56.66 | 56.82 | 55.72 | 55.90 | 55.21 | 77,600 |
03 Jan 2024 | 58.92 | 59.49 | 56.14 | 56.34 | 55.65 | 87,400 |
02 Jan 2024 | 59.48 | 60.55 | 58.88 | 59.28 | 58.55 | 102,400 |
29 Dec 2023 | 60.92 | 60.92 | 59.61 | 60.23 | 59.49 | 44,500 |
28 Dec 2023 | 61.41 | 61.79 | 60.72 | 60.97 | 60.22 | 39,800 |
27 Dec 2023 | 63.00 | 63.10 | 61.64 | 61.82 | 61.06 | 53,500 |
26 Dec 2023 | 62.80 | 63.13 | 62.05 | 62.68 | 61.91 | 105,000 |
22 Dec 2023 | 63.33 | 63.64 | 61.42 | 62.37 | 61.60 | 68,600 |
21 Dec 2023 | 64.01 | 64.01 | 61.57 | 62.55 | 61.78 | 56,600 |
20 Dec 2023 | 63.20 | 65.54 | 62.90 | 63.14 | 62.36 | 82,200 |
19 Dec 2023 | 62.67 | 63.89 | 62.57 | 63.33 | 62.55 | 68,700 |
18 Dec 2023 | 63.65 | 63.65 | 60.85 | 62.31 | 61.54 | 48,400 |
15 Dec 2023 | 63.86 | 64.71 | 63.16 | 63.28 | 62.50 | 288,100 |
14 Dec 2023 | 63.67 | 64.11 | 62.67 | 63.75 | 62.96 | 80,400 |
13 Dec 2023 | 58.82 | 62.00 | 58.17 | 61.55 | 60.79 | 114,800 |
12 Dec 2023 | 59.06 | 59.06 | 57.61 | 58.03 | 57.31 | 38,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |