Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 45.41 | 45.43 | 45.22 | 45.43 | 45.43 | 8,400 |
23 May 2024 | 46.68 | 46.68 | 45.13 | 45.34 | 45.34 | 19,500 |
22 May 2024 | 46.72 | 46.72 | 46.41 | 46.43 | 46.43 | 1,800 |
21 May 2024 | 47.05 | 47.05 | 46.87 | 46.87 | 46.87 | 400 |
20 May 2024 | 47.40 | 47.40 | 46.79 | 46.82 | 46.82 | 500 |
17 May 2024 | 47.22 | 47.61 | 47.22 | 47.41 | 47.41 | 9,800 |
16 May 2024 | 47.02 | 47.17 | 47.02 | 47.13 | 47.13 | 800 |
15 May 2024 | 47.19 | 47.19 | 46.86 | 47.11 | 47.11 | 2,800 |
14 May 2024 | 46.83 | 46.91 | 46.62 | 46.91 | 46.91 | 1,100 |
13 May 2024 | 46.92 | 47.02 | 46.55 | 46.58 | 46.58 | 9,300 |
10 May 2024 | 46.77 | 46.78 | 46.31 | 46.70 | 46.70 | 32,100 |
09 May 2024 | 46.63 | 46.81 | 46.63 | 46.77 | 46.77 | 33,800 |
08 May 2024 | 46.39 | 46.48 | 46.36 | 46.47 | 46.47 | 5,200 |
07 May 2024 | 46.58 | 46.72 | 46.20 | 46.20 | 46.20 | 6,500 |
06 May 2024 | 46.25 | 46.52 | 46.25 | 46.31 | 46.31 | 800 |
03 May 2024 | 46.38 | 46.38 | 46.00 | 46.14 | 46.14 | 2,400 |
02 May 2024 | 45.13 | 45.64 | 45.13 | 45.60 | 45.60 | 5,400 |
01 May 2024 | 44.48 | 45.33 | 44.48 | 44.82 | 44.82 | 9,100 |
30 Apr 2024 | 44.21 | 44.25 | 43.96 | 43.96 | 43.96 | 4,800 |
29 Apr 2024 | 44.74 | 44.74 | 44.42 | 44.45 | 44.45 | 1,000 |
26 Apr 2024 | 45.25 | 45.25 | 44.75 | 44.75 | 44.75 | 6,100 |
25 Apr 2024 | 45.06 | 45.06 | 44.72 | 44.96 | 44.96 | 4,800 |
24 Apr 2024 | 45.02 | 45.47 | 44.96 | 45.47 | 45.47 | 3,300 |
23 Apr 2024 | 45.30 | 45.58 | 45.30 | 45.44 | 45.44 | 13,500 |
22 Apr 2024 | 44.40 | 44.95 | 44.39 | 44.77 | 44.77 | 3,100 |
19 Apr 2024 | 42.86 | 44.29 | 42.86 | 44.29 | 44.29 | 98,200 |
18 Apr 2024 | 42.68 | 43.05 | 42.68 | 42.94 | 42.94 | 2,800 |
17 Apr 2024 | 42.83 | 42.89 | 42.62 | 42.62 | 42.62 | 5,200 |
16 Apr 2024 | 42.79 | 42.87 | 42.52 | 42.56 | 42.56 | 30,500 |
15 Apr 2024 | 43.45 | 43.76 | 42.75 | 43.09 | 43.09 | 5,800 |
12 Apr 2024 | 42.92 | 43.27 | 42.92 | 43.22 | 43.22 | 7,700 |
11 Apr 2024 | 43.32 | 43.56 | 43.31 | 43.47 | 43.47 | 13,600 |
10 Apr 2024 | 44.25 | 44.25 | 43.01 | 43.30 | 43.30 | 21,700 |
09 Apr 2024 | 45.25 | 45.59 | 45.25 | 45.54 | 45.54 | 4,900 |
08 Apr 2024 | 44.82 | 45.40 | 44.82 | 45.18 | 45.18 | 11,400 |
05 Apr 2024 | 44.50 | 44.85 | 44.50 | 44.61 | 44.61 | 5,600 |
04 Apr 2024 | 45.27 | 45.44 | 44.62 | 44.71 | 44.71 | 9,200 |
03 Apr 2024 | 44.50 | 44.80 | 44.50 | 44.59 | 44.59 | 5,000 |
02 Apr 2024 | 45.06 | 45.19 | 44.57 | 44.71 | 44.71 | 19,200 |
01 Apr 2024 | 46.64 | 46.64 | 45.49 | 45.70 | 45.70 | 22,300 |
28 Mar 2024 | 46.19 | 46.65 | 46.11 | 46.54 | 46.54 | 9,400 |
27 Mar 2024 | 45.02 | 46.17 | 45.02 | 46.17 | 46.17 | 4,900 |
26 Mar 2024 | 44.95 | 44.95 | 44.55 | 44.57 | 44.57 | 7,200 |
25 Mar 2024 | 44.92 | 45.01 | 44.70 | 44.73 | 44.73 | 4,000 |
22 Mar 2024 | 45.55 | 45.55 | 44.58 | 44.65 | 44.65 | 10,400 |
21 Mar 2024 | 45.36 | 45.87 | 45.28 | 45.60 | 45.60 | 74,300 |
21 Mar 2024 | 0.273 Dividend | |||||
20 Mar 2024 | 43.91 | 45.36 | 43.80 | 45.36 | 45.09 | 11,400 |
19 Mar 2024 | 44.00 | 44.20 | 43.88 | 43.99 | 43.73 | 9,900 |
18 Mar 2024 | 43.90 | 44.23 | 43.68 | 43.68 | 43.42 | 8,500 |
15 Mar 2024 | 43.78 | 44.38 | 43.78 | 44.17 | 43.90 | 7,800 |
14 Mar 2024 | 44.63 | 44.63 | 43.56 | 43.73 | 43.47 | 8,900 |
13 Mar 2024 | 45.10 | 45.61 | 44.86 | 44.90 | 44.63 | 15,600 |
12 Mar 2024 | 45.68 | 45.71 | 45.10 | 45.11 | 44.84 | 13,100 |
11 Mar 2024 | 45.91 | 46.03 | 45.83 | 45.86 | 45.58 | 16,200 |
08 Mar 2024 | 46.45 | 46.46 | 45.98 | 45.98 | 45.70 | 2,600 |
07 Mar 2024 | 46.30 | 46.72 | 45.91 | 45.96 | 45.68 | 131,100 |
06 Mar 2024 | 46.18 | 46.67 | 45.17 | 46.11 | 45.83 | 328,600 |
05 Mar 2024 | 44.64 | 46.32 | 44.64 | 46.17 | 45.89 | 10,700 |
04 Mar 2024 | 44.91 | 45.61 | 44.73 | 44.75 | 44.48 | 8,100 |
01 Mar 2024 | 44.98 | 44.98 | 44.17 | 44.89 | 44.62 | 14,400 |
29 Feb 2024 | 45.23 | 45.81 | 44.96 | 45.08 | 44.81 | 88,400 |
28 Feb 2024 | 44.66 | 44.88 | 44.51 | 44.51 | 44.24 | 6,600 |
27 Feb 2024 | 44.90 | 45.25 | 44.81 | 44.98 | 44.71 | 8,700 |
26 Feb 2024 | 45.12 | 45.30 | 44.50 | 44.75 | 44.48 | 6,000 |
23 Feb 2024 | 44.91 | 45.71 | 44.91 | 45.13 | 44.86 | 16,500 |
22 Feb 2024 | 45.41 | 45.43 | 44.84 | 45.11 | 44.84 | 21,400 |
21 Feb 2024 | 45.39 | 45.52 | 45.18 | 45.39 | 45.12 | 13,300 |
20 Feb 2024 | 45.58 | 46.16 | 45.58 | 45.65 | 45.38 | 20,600 |
16 Feb 2024 | 46.22 | 46.48 | 46.10 | 46.14 | 45.86 | 27,800 |
15 Feb 2024 | 46.20 | 46.86 | 45.75 | 46.67 | 46.39 | 36,000 |
14 Feb 2024 | 44.69 | 45.08 | 44.24 | 45.08 | 44.81 | 142,400 |
13 Feb 2024 | 45.34 | 45.34 | 43.83 | 44.30 | 44.03 | 33,400 |
12 Feb 2024 | 45.48 | 47.00 | 45.48 | 46.52 | 46.24 | 13,200 |
09 Feb 2024 | 44.97 | 45.67 | 44.34 | 45.57 | 45.30 | 32,500 |
08 Feb 2024 | 44.57 | 44.94 | 44.49 | 44.94 | 44.67 | 10,600 |
07 Feb 2024 | 44.93 | 44.99 | 43.91 | 44.57 | 44.30 | 13,400 |
06 Feb 2024 | 45.15 | 45.27 | 44.63 | 44.83 | 44.56 | 6,300 |
05 Feb 2024 | 44.91 | 45.34 | 44.78 | 45.15 | 44.88 | 7,200 |
02 Feb 2024 | 45.14 | 46.31 | 45.14 | 46.00 | 45.72 | 15,700 |
01 Feb 2024 | 46.79 | 46.79 | 44.91 | 46.16 | 45.88 | 8,700 |
31 Jan 2024 | 48.28 | 48.75 | 46.79 | 46.79 | 46.51 | 14,700 |
30 Jan 2024 | 49.48 | 49.48 | 49.13 | 49.27 | 48.97 | 6,600 |
29 Jan 2024 | 48.79 | 49.55 | 48.79 | 49.42 | 49.12 | 16,600 |
26 Jan 2024 | 48.68 | 49.10 | 48.59 | 48.82 | 48.53 | 7,900 |
25 Jan 2024 | 49.07 | 49.07 | 48.03 | 48.57 | 48.28 | 46,100 |
24 Jan 2024 | 48.95 | 49.18 | 48.58 | 48.67 | 48.38 | 26,900 |
23 Jan 2024 | 49.17 | 49.21 | 48.47 | 48.62 | 48.33 | 25,000 |
22 Jan 2024 | 48.44 | 49.25 | 48.44 | 49.25 | 48.95 | 23,500 |
19 Jan 2024 | 46.80 | 47.89 | 46.71 | 47.86 | 47.57 | 66,800 |
18 Jan 2024 | 46.80 | 47.04 | 46.57 | 46.98 | 46.70 | 15,000 |
17 Jan 2024 | 46.64 | 46.90 | 46.27 | 46.66 | 46.38 | 24,600 |
16 Jan 2024 | 46.92 | 47.26 | 46.68 | 46.78 | 46.50 | 31,700 |
12 Jan 2024 | 48.09 | 48.09 | 47.25 | 47.54 | 47.25 | 4,300 |
11 Jan 2024 | 47.98 | 47.98 | 47.24 | 47.95 | 47.66 | 42,700 |
10 Jan 2024 | 48.07 | 48.49 | 48.07 | 48.40 | 48.11 | 21,400 |
09 Jan 2024 | 48.30 | 48.44 | 47.95 | 48.21 | 47.92 | 28,300 |
08 Jan 2024 | 48.19 | 48.93 | 48.19 | 48.93 | 48.64 | 27,800 |
05 Jan 2024 | 48.40 | 49.04 | 48.40 | 48.41 | 48.12 | 49,000 |
04 Jan 2024 | 48.49 | 48.77 | 48.36 | 48.48 | 48.19 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |