Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 44.10 | 44.22 | 43.62 | 44.00 | 44.00 | 37,700 |
09 May 2024 | 44.17 | 44.32 | 42.45 | 44.30 | 44.30 | 41,800 |
08 May 2024 | 43.30 | 44.00 | 43.19 | 43.94 | 43.94 | 31,200 |
07 May 2024 | 43.85 | 44.30 | 43.39 | 43.39 | 43.39 | 51,900 |
06 May 2024 | 43.83 | 44.08 | 43.57 | 43.83 | 43.83 | 29,200 |
03 May 2024 | 43.50 | 43.67 | 43.10 | 43.62 | 43.62 | 26,600 |
02 May 2024 | 42.82 | 43.29 | 42.74 | 43.19 | 43.19 | 40,400 |
01 May 2024 | 42.24 | 43.30 | 42.24 | 42.71 | 42.71 | 43,800 |
30 Apr 2024 | 41.75 | 42.29 | 41.33 | 42.01 | 42.01 | 37,500 |
29 Apr 2024 | 42.56 | 42.93 | 41.94 | 42.03 | 42.03 | 25,700 |
26 Apr 2024 | 42.75 | 42.97 | 42.49 | 42.64 | 42.64 | 31,800 |
25 Apr 2024 | 42.89 | 42.89 | 42.36 | 42.77 | 42.77 | 41,800 |
24 Apr 2024 | 42.63 | 43.46 | 42.43 | 43.34 | 43.34 | 40,400 |
23 Apr 2024 | 42.23 | 43.42 | 41.65 | 42.94 | 42.94 | 54,900 |
22 Apr 2024 | 41.94 | 42.43 | 41.74 | 42.11 | 42.11 | 43,200 |
19 Apr 2024 | 40.41 | 41.82 | 40.41 | 41.82 | 41.82 | 47,400 |
18 Apr 2024 | 39.72 | 40.97 | 39.72 | 40.65 | 40.65 | 45,200 |
17 Apr 2024 | 40.23 | 40.23 | 39.48 | 39.60 | 39.60 | 38,100 |
16 Apr 2024 | 39.72 | 39.87 | 39.28 | 39.49 | 39.49 | 30,000 |
15 Apr 2024 | 40.03 | 40.51 | 39.55 | 39.91 | 39.91 | 44,500 |
12 Apr 2024 | 39.77 | 40.13 | 39.63 | 40.06 | 40.06 | 35,000 |
11 Apr 2024 | 40.23 | 40.23 | 39.53 | 40.03 | 40.03 | 34,400 |
10 Apr 2024 | 41.57 | 41.57 | 39.79 | 40.16 | 40.16 | 83,400 |
09 Apr 2024 | 41.80 | 42.27 | 41.80 | 42.15 | 42.15 | 42,800 |
08 Apr 2024 | 41.12 | 41.77 | 41.08 | 41.54 | 41.54 | 41,200 |
05 Apr 2024 | 40.59 | 41.14 | 40.42 | 41.03 | 41.03 | 48,200 |
04 Apr 2024 | 41.13 | 41.57 | 40.74 | 40.80 | 40.80 | 40,500 |
03 Apr 2024 | 40.84 | 41.22 | 40.70 | 41.00 | 41.00 | 34,300 |
02 Apr 2024 | 41.30 | 41.99 | 40.94 | 41.02 | 41.02 | 40,300 |
01 Apr 2024 | 42.29 | 42.29 | 41.53 | 41.68 | 41.68 | 66,600 |
28 Mar 2024 | 42.44 | 42.81 | 41.66 | 42.65 | 42.65 | 90,800 |
27 Mar 2024 | 40.53 | 42.37 | 40.38 | 42.36 | 42.36 | 73,500 |
26 Mar 2024 | 40.68 | 40.81 | 39.95 | 39.95 | 39.95 | 61,900 |
25 Mar 2024 | 40.50 | 40.86 | 40.41 | 40.68 | 40.68 | 29,400 |
22 Mar 2024 | 41.00 | 41.09 | 40.25 | 40.37 | 40.37 | 36,200 |
21 Mar 2024 | 40.55 | 41.00 | 40.46 | 40.96 | 40.96 | 46,200 |
20 Mar 2024 | 38.69 | 40.75 | 38.53 | 40.54 | 40.54 | 76,100 |
19 Mar 2024 | 38.76 | 39.12 | 38.76 | 38.85 | 38.85 | 52,500 |
18 Mar 2024 | 39.24 | 39.29 | 38.54 | 38.63 | 38.63 | 48,300 |
15 Mar 2024 | 38.88 | 39.77 | 38.88 | 39.16 | 39.16 | 150,600 |
14 Mar 2024 | 39.99 | 39.99 | 38.69 | 38.95 | 38.95 | 40,900 |
14 Mar 2024 | 0.46 Dividend | |||||
13 Mar 2024 | 40.57 | 40.95 | 40.24 | 40.46 | 40.00 | 42,800 |
12 Mar 2024 | 41.03 | 41.03 | 40.45 | 40.66 | 40.20 | 31,300 |
11 Mar 2024 | 41.02 | 41.25 | 40.86 | 41.13 | 40.66 | 30,000 |
08 Mar 2024 | 41.09 | 41.45 | 40.66 | 40.89 | 40.43 | 26,300 |
07 Mar 2024 | 40.95 | 40.97 | 40.49 | 40.72 | 40.26 | 28,400 |
06 Mar 2024 | 40.36 | 40.90 | 39.64 | 40.62 | 40.16 | 56,800 |
05 Mar 2024 | 39.30 | 40.41 | 39.30 | 40.36 | 39.90 | 108,600 |
04 Mar 2024 | 39.57 | 40.20 | 39.45 | 39.57 | 39.12 | 29,000 |
01 Mar 2024 | 39.58 | 39.74 | 38.74 | 39.28 | 38.83 | 65,000 |
29 Feb 2024 | 39.97 | 40.48 | 39.37 | 39.76 | 39.31 | 59,500 |
28 Feb 2024 | 39.45 | 39.67 | 39.13 | 39.23 | 38.78 | 41,900 |
27 Feb 2024 | 39.69 | 40.24 | 39.50 | 39.84 | 39.39 | 29,500 |
26 Feb 2024 | 39.68 | 39.89 | 39.14 | 39.28 | 38.83 | 45,000 |
23 Feb 2024 | 39.94 | 40.33 | 39.07 | 39.93 | 39.48 | 33,900 |
22 Feb 2024 | 40.52 | 41.01 | 39.68 | 39.97 | 39.52 | 45,800 |
21 Feb 2024 | 41.00 | 41.25 | 40.32 | 40.69 | 40.23 | 44,600 |
20 Feb 2024 | 41.00 | 41.64 | 40.88 | 41.00 | 40.53 | 52,900 |
16 Feb 2024 | 41.11 | 41.50 | 40.84 | 41.29 | 40.82 | 49,600 |
15 Feb 2024 | 39.94 | 41.28 | 39.62 | 41.19 | 40.72 | 48,800 |
14 Feb 2024 | 39.29 | 39.88 | 38.93 | 39.60 | 39.15 | 44,900 |
13 Feb 2024 | 40.08 | 40.08 | 38.44 | 38.93 | 38.49 | 79,600 |
12 Feb 2024 | 40.25 | 41.16 | 40.25 | 40.75 | 40.29 | 55,600 |
09 Feb 2024 | 39.53 | 40.36 | 39.12 | 40.13 | 39.67 | 48,700 |
08 Feb 2024 | 39.27 | 39.83 | 39.17 | 39.54 | 39.09 | 39,200 |
07 Feb 2024 | 39.86 | 39.86 | 38.93 | 39.35 | 38.90 | 52,400 |
06 Feb 2024 | 40.20 | 40.49 | 39.68 | 39.92 | 39.47 | 51,100 |
05 Feb 2024 | 41.00 | 41.10 | 40.42 | 40.43 | 39.97 | 50,500 |
02 Feb 2024 | 41.00 | 41.62 | 40.95 | 41.07 | 40.60 | 41,400 |
01 Feb 2024 | 41.51 | 41.75 | 40.09 | 41.31 | 40.84 | 73,500 |
31 Jan 2024 | 41.95 | 42.17 | 41.29 | 41.50 | 41.03 | 88,100 |
30 Jan 2024 | 42.10 | 42.31 | 41.92 | 42.05 | 41.57 | 21,800 |
29 Jan 2024 | 41.77 | 42.19 | 41.44 | 42.00 | 41.52 | 64,700 |
26 Jan 2024 | 42.50 | 42.80 | 41.86 | 41.86 | 41.38 | 33,000 |
25 Jan 2024 | 42.13 | 42.13 | 41.06 | 42.07 | 41.59 | 54,200 |
24 Jan 2024 | 41.65 | 42.08 | 41.43 | 41.68 | 41.21 | 30,600 |
23 Jan 2024 | 42.15 | 42.23 | 41.22 | 41.29 | 40.82 | 40,600 |
22 Jan 2024 | 40.64 | 42.00 | 40.64 | 42.00 | 41.52 | 44,400 |
19 Jan 2024 | 39.80 | 40.80 | 39.38 | 40.64 | 40.18 | 46,700 |
18 Jan 2024 | 39.54 | 39.70 | 39.20 | 39.54 | 39.09 | 26,900 |
17 Jan 2024 | 39.36 | 40.01 | 38.99 | 39.67 | 39.22 | 35,400 |
16 Jan 2024 | 40.50 | 40.66 | 39.95 | 40.28 | 39.82 | 40,400 |
12 Jan 2024 | 41.65 | 41.65 | 40.55 | 40.82 | 40.36 | 27,500 |
11 Jan 2024 | 41.36 | 41.61 | 40.31 | 41.17 | 40.70 | 37,100 |
10 Jan 2024 | 41.32 | 42.10 | 41.15 | 41.66 | 41.19 | 31,400 |
09 Jan 2024 | 41.75 | 41.89 | 41.35 | 41.54 | 41.07 | 30,600 |
08 Jan 2024 | 42.54 | 42.54 | 41.62 | 42.19 | 41.71 | 24,000 |
05 Jan 2024 | 42.70 | 43.32 | 42.45 | 42.55 | 42.07 | 44,100 |
04 Jan 2024 | 42.91 | 43.39 | 42.82 | 42.85 | 42.36 | 32,700 |
03 Jan 2024 | 43.81 | 44.13 | 42.71 | 42.73 | 42.24 | 54,700 |
02 Jan 2024 | 43.88 | 44.38 | 43.59 | 43.98 | 43.48 | 52,200 |
29 Dec 2023 | 44.58 | 44.60 | 43.81 | 43.86 | 43.36 | 34,600 |
28 Dec 2023 | 44.82 | 44.98 | 44.53 | 44.75 | 44.24 | 29,700 |
27 Dec 2023 | 45.00 | 45.00 | 44.58 | 44.79 | 44.28 | 33,500 |
26 Dec 2023 | 44.35 | 44.99 | 44.35 | 44.94 | 44.43 | 29,900 |
22 Dec 2023 | 44.60 | 45.00 | 44.30 | 44.49 | 43.98 | 36,600 |
21 Dec 2023 | 44.11 | 44.94 | 43.73 | 44.30 | 43.80 | 52,900 |
20 Dec 2023 | 44.16 | 45.74 | 43.45 | 44.04 | 43.54 | 95,200 |
19 Dec 2023 | 43.63 | 44.59 | 43.58 | 44.41 | 43.91 | 106,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |