Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 44.55 | 45.10 | 44.57 | 44.81 | 44.81 | 291,562 |
08 May 2024 | 44.32 | 45.02 | 44.32 | 44.78 | 44.78 | 239,800 |
07 May 2024 | 44.68 | 44.82 | 44.10 | 44.16 | 44.16 | 262,200 |
06 May 2024 | 42.93 | 44.72 | 42.33 | 44.54 | 44.54 | 328,900 |
03 May 2024 | 44.49 | 44.58 | 43.83 | 44.40 | 44.40 | 213,200 |
02 May 2024 | 44.70 | 44.79 | 44.34 | 44.58 | 44.58 | 185,400 |
01 May 2024 | 44.06 | 44.69 | 44.06 | 44.53 | 44.53 | 161,800 |
30 Apr 2024 | 43.59 | 44.12 | 43.57 | 43.94 | 43.94 | 157,500 |
29 Apr 2024 | 43.31 | 43.83 | 43.31 | 43.74 | 43.74 | 144,000 |
26 Apr 2024 | 43.68 | 43.68 | 42.89 | 43.24 | 43.24 | 186,000 |
25 Apr 2024 | 44.26 | 44.43 | 43.64 | 43.66 | 43.66 | 234,200 |
24 Apr 2024 | 43.98 | 44.30 | 43.86 | 44.23 | 44.23 | 130,800 |
23 Apr 2024 | 44.60 | 44.79 | 44.12 | 44.19 | 44.19 | 163,800 |
22 Apr 2024 | 44.55 | 44.81 | 44.10 | 44.56 | 44.56 | 213,500 |
19 Apr 2024 | 43.66 | 44.54 | 43.66 | 44.44 | 44.44 | 195,300 |
18 Apr 2024 | 43.04 | 43.41 | 42.99 | 43.34 | 43.34 | 119,900 |
17 Apr 2024 | 43.14 | 43.24 | 42.64 | 42.81 | 42.81 | 160,900 |
16 Apr 2024 | 43.33 | 43.39 | 43.04 | 43.26 | 43.26 | 157,500 |
15 Apr 2024 | 43.60 | 43.85 | 43.20 | 43.21 | 43.21 | 178,900 |
12 Apr 2024 | 43.23 | 43.63 | 43.11 | 43.34 | 43.34 | 116,800 |
11 Apr 2024 | 43.82 | 43.82 | 43.15 | 43.30 | 43.30 | 177,000 |
10 Apr 2024 | 44.00 | 44.25 | 43.75 | 44.01 | 44.01 | 156,500 |
09 Apr 2024 | 44.14 | 44.47 | 43.67 | 44.10 | 44.10 | 296,900 |
08 Apr 2024 | 44.14 | 44.33 | 43.98 | 44.05 | 44.05 | 156,400 |
05 Apr 2024 | 43.62 | 44.08 | 43.62 | 44.08 | 44.08 | 119,300 |
04 Apr 2024 | 44.28 | 44.42 | 43.52 | 43.67 | 43.67 | 169,000 |
03 Apr 2024 | 43.89 | 44.22 | 43.88 | 44.17 | 44.17 | 133,200 |
02 Apr 2024 | 44.76 | 45.11 | 43.74 | 43.88 | 43.88 | 222,600 |
01 Apr 2024 | 45.31 | 45.31 | 44.72 | 44.76 | 44.76 | 122,500 |
28 Mar 2024 | 44.97 | 45.50 | 44.96 | 45.42 | 45.42 | 222,400 |
27 Mar 2024 | 44.65 | 44.91 | 44.65 | 44.85 | 44.85 | 99,800 |
26 Mar 2024 | 44.43 | 44.84 | 44.25 | 44.36 | 44.36 | 249,300 |
25 Mar 2024 | 44.21 | 44.76 | 44.14 | 44.41 | 44.41 | 149,900 |
22 Mar 2024 | 43.92 | 44.13 | 43.85 | 44.11 | 44.11 | 170,300 |
21 Mar 2024 | 44.27 | 44.42 | 43.82 | 43.90 | 43.90 | 188,100 |
20 Mar 2024 | 44.21 | 44.56 | 44.01 | 44.30 | 44.30 | 216,300 |
19 Mar 2024 | 44.37 | 44.63 | 44.17 | 44.35 | 44.35 | 185,500 |
18 Mar 2024 | 44.19 | 44.47 | 44.06 | 44.15 | 44.15 | 164,600 |
15 Mar 2024 | 44.03 | 44.45 | 44.00 | 44.31 | 44.31 | 273,500 |
14 Mar 2024 | 44.11 | 44.16 | 43.57 | 44.12 | 44.12 | 177,600 |
13 Mar 2024 | 44.40 | 44.61 | 43.70 | 44.09 | 44.09 | 296,300 |
12 Mar 2024 | 43.72 | 44.50 | 43.68 | 44.37 | 44.37 | 247,300 |
11 Mar 2024 | 43.59 | 43.99 | 43.55 | 43.84 | 43.84 | 117,300 |
08 Mar 2024 | 43.60 | 43.90 | 43.41 | 43.67 | 43.67 | 201,600 |
07 Mar 2024 | 44.13 | 44.34 | 43.54 | 43.64 | 43.64 | 176,600 |
06 Mar 2024 | 43.85 | 44.50 | 43.61 | 44.26 | 44.26 | 406,700 |
05 Mar 2024 | 43.43 | 44.24 | 43.43 | 43.84 | 43.84 | 229,600 |
04 Mar 2024 | 42.96 | 43.53 | 42.96 | 43.38 | 43.38 | 175,100 |
01 Mar 2024 | 43.84 | 44.00 | 43.05 | 43.06 | 43.06 | 210,400 |
29 Feb 2024 | 44.35 | 44.36 | 43.84 | 43.95 | 43.95 | 112,000 |
28 Feb 2024 | 44.40 | 44.57 | 44.04 | 44.28 | 44.28 | 101,600 |
27 Feb 2024 | 44.19 | 44.40 | 43.94 | 44.34 | 44.34 | 114,900 |
26 Feb 2024 | 44.52 | 44.71 | 44.00 | 44.11 | 44.11 | 98,200 |
23 Feb 2024 | 44.41 | 44.63 | 44.23 | 44.50 | 44.50 | 126,600 |
22 Feb 2024 | 43.81 | 44.32 | 43.63 | 44.28 | 44.28 | 140,000 |
21 Feb 2024 | 44.35 | 44.37 | 43.53 | 43.84 | 43.84 | 206,700 |
20 Feb 2024 | 44.29 | 44.90 | 44.03 | 44.32 | 44.32 | 193,600 |
16 Feb 2024 | 44.84 | 45.06 | 44.36 | 44.45 | 44.45 | 307,800 |
16 Feb 2024 | 2.44 Dividend | |||||
15 Feb 2024 | 46.30 | 47.37 | 46.30 | 47.18 | 44.74 | 730,900 |
14 Feb 2024 | 46.11 | 46.54 | 45.90 | 46.16 | 43.77 | 214,200 |
13 Feb 2024 | 46.41 | 46.59 | 45.62 | 46.03 | 43.65 | 222,900 |
12 Feb 2024 | 46.13 | 46.70 | 45.85 | 46.33 | 43.93 | 534,000 |
09 Feb 2024 | 45.20 | 46.02 | 45.00 | 45.91 | 43.54 | 216,600 |
08 Feb 2024 | 46.25 | 46.46 | 45.23 | 45.29 | 42.95 | 242,500 |
07 Feb 2024 | 46.15 | 46.96 | 46.09 | 46.45 | 44.05 | 398,200 |
06 Feb 2024 | 45.58 | 46.18 | 45.17 | 46.09 | 43.71 | 549,200 |
05 Feb 2024 | 45.75 | 46.87 | 44.68 | 46.42 | 44.02 | 788,000 |
02 Feb 2024 | 43.55 | 43.74 | 43.07 | 43.32 | 41.08 | 252,100 |
01 Feb 2024 | 43.76 | 44.06 | 42.80 | 43.45 | 41.20 | 209,800 |
31 Jan 2024 | 44.50 | 44.70 | 44.06 | 44.07 | 41.79 | 197,200 |
30 Jan 2024 | 44.17 | 44.34 | 43.93 | 44.26 | 41.97 | 186,400 |
29 Jan 2024 | 44.40 | 44.42 | 43.88 | 44.11 | 41.83 | 186,300 |
26 Jan 2024 | 44.58 | 44.58 | 44.25 | 44.43 | 42.13 | 94,900 |
25 Jan 2024 | 44.74 | 44.74 | 44.18 | 44.40 | 42.10 | 136,700 |
24 Jan 2024 | 44.61 | 44.86 | 44.47 | 44.55 | 42.25 | 138,900 |
23 Jan 2024 | 44.27 | 44.50 | 44.03 | 44.36 | 42.07 | 153,100 |
22 Jan 2024 | 43.35 | 44.36 | 43.35 | 44.35 | 42.06 | 195,300 |
19 Jan 2024 | 43.62 | 43.62 | 43.16 | 43.33 | 41.09 | 203,600 |
18 Jan 2024 | 42.54 | 43.14 | 42.24 | 43.02 | 40.80 | 159,300 |
17 Jan 2024 | 42.45 | 42.95 | 42.33 | 42.53 | 40.33 | 179,700 |
16 Jan 2024 | 42.41 | 42.46 | 42.07 | 42.43 | 40.24 | 203,900 |
12 Jan 2024 | 42.55 | 42.67 | 42.08 | 42.22 | 40.04 | 117,100 |
11 Jan 2024 | 42.02 | 42.39 | 41.64 | 42.35 | 40.16 | 144,500 |
10 Jan 2024 | 42.15 | 42.44 | 42.05 | 42.16 | 39.98 | 121,000 |
09 Jan 2024 | 42.50 | 42.70 | 41.73 | 42.32 | 40.13 | 193,800 |
08 Jan 2024 | 43.36 | 43.45 | 42.45 | 42.69 | 40.48 | 155,200 |
05 Jan 2024 | 43.15 | 43.71 | 43.15 | 43.38 | 41.14 | 475,100 |
04 Jan 2024 | 42.68 | 43.30 | 42.35 | 42.95 | 40.73 | 422,000 |
03 Jan 2024 | 42.70 | 42.93 | 42.40 | 42.42 | 40.23 | 347,600 |
02 Jan 2024 | 42.42 | 42.88 | 42.42 | 42.74 | 40.53 | 220,600 |
29 Dec 2023 | 42.39 | 42.69 | 42.02 | 42.31 | 40.12 | 154,500 |
28 Dec 2023 | 41.86 | 42.32 | 41.86 | 42.27 | 40.08 | 152,000 |
27 Dec 2023 | 41.98 | 42.10 | 41.83 | 41.86 | 39.70 | 125,100 |
26 Dec 2023 | 42.05 | 42.15 | 41.85 | 42.02 | 39.85 | 91,600 |
22 Dec 2023 | 42.16 | 42.34 | 41.85 | 42.03 | 39.86 | 103,500 |
21 Dec 2023 | 42.13 | 42.25 | 41.43 | 41.91 | 39.74 | 135,000 |
20 Dec 2023 | 42.24 | 42.45 | 41.99 | 42.12 | 39.94 | 260,900 |
19 Dec 2023 | 41.75 | 42.37 | 41.70 | 42.33 | 40.14 | 202,100 |
18 Dec 2023 | 41.25 | 41.91 | 40.99 | 41.85 | 39.69 | 147,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |