Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 44.67 | 44.80 | 44.45 | 44.45 | 44.45 | 1,454,646 |
02 May 2024 | 44.65 | 44.70 | 44.21 | 44.51 | 44.51 | 2,160,700 |
01 May 2024 | 43.81 | 43.96 | 43.51 | 43.65 | 43.65 | 2,274,400 |
30 Apr 2024 | 44.05 | 44.23 | 43.57 | 43.58 | 43.58 | 3,405,900 |
29 Apr 2024 | 42.22 | 42.35 | 42.11 | 42.18 | 42.18 | 1,616,400 |
26 Apr 2024 | 41.85 | 41.97 | 41.63 | 41.90 | 41.90 | 1,402,800 |
25 Apr 2024 | 41.34 | 41.89 | 41.32 | 41.81 | 41.81 | 1,766,200 |
24 Apr 2024 | 41.64 | 41.76 | 41.47 | 41.69 | 41.69 | 1,555,200 |
23 Apr 2024 | 41.57 | 41.93 | 41.54 | 41.89 | 41.89 | 1,583,700 |
22 Apr 2024 | 41.27 | 41.73 | 41.20 | 41.62 | 41.62 | 2,107,300 |
19 Apr 2024 | 40.06 | 40.56 | 40.00 | 40.52 | 40.52 | 1,663,900 |
18 Apr 2024 | 40.26 | 40.47 | 40.15 | 40.39 | 40.39 | 1,544,900 |
17 Apr 2024 | 40.13 | 40.25 | 39.78 | 39.98 | 39.98 | 1,721,300 |
16 Apr 2024 | 39.83 | 39.87 | 39.46 | 39.65 | 39.65 | 2,894,200 |
15 Apr 2024 | 41.27 | 41.40 | 40.48 | 40.57 | 40.57 | 2,462,800 |
12 Apr 2024 | 41.06 | 41.21 | 40.55 | 40.63 | 40.63 | 3,373,500 |
11 Apr 2024 | 40.94 | 41.06 | 40.53 | 40.95 | 40.95 | 2,059,400 |
10 Apr 2024 | 41.56 | 41.87 | 41.45 | 41.81 | 41.81 | 3,240,300 |
09 Apr 2024 | 41.24 | 41.33 | 40.94 | 41.16 | 41.16 | 1,930,700 |
08 Apr 2024 | 40.86 | 41.07 | 40.76 | 41.01 | 41.01 | 1,553,100 |
05 Apr 2024 | 40.41 | 40.72 | 40.26 | 40.72 | 40.72 | 1,404,000 |
04 Apr 2024 | 40.89 | 40.96 | 40.12 | 40.17 | 40.17 | 3,000,100 |
03 Apr 2024 | 39.59 | 40.18 | 39.55 | 40.13 | 40.13 | 1,875,600 |
02 Apr 2024 | 39.13 | 39.34 | 39.04 | 39.32 | 39.32 | 1,379,200 |
01 Apr 2024 | 39.37 | 39.45 | 39.08 | 39.31 | 39.31 | 1,314,900 |
28 Mar 2024 | 39.56 | 39.59 | 39.20 | 39.36 | 39.36 | 1,779,100 |
27 Mar 2024 | 39.05 | 39.16 | 38.94 | 38.99 | 38.99 | 2,310,500 |
26 Mar 2024 | 39.71 | 39.81 | 39.66 | 39.70 | 39.70 | 1,994,400 |
25 Mar 2024 | 39.43 | 39.69 | 39.43 | 39.52 | 39.52 | 1,659,900 |
22 Mar 2024 | 39.70 | 39.74 | 39.48 | 39.52 | 39.52 | 1,318,600 |
21 Mar 2024 | 39.41 | 39.74 | 39.38 | 39.50 | 39.50 | 2,476,800 |
20 Mar 2024 | 38.38 | 39.06 | 38.35 | 39.06 | 39.06 | 2,356,900 |
19 Mar 2024 | 38.37 | 38.57 | 38.34 | 38.50 | 38.50 | 1,294,000 |
18 Mar 2024 | 38.70 | 38.70 | 38.36 | 38.42 | 38.42 | 1,936,100 |
15 Mar 2024 | 38.09 | 38.29 | 38.04 | 38.21 | 38.21 | 2,243,000 |
14 Mar 2024 | 37.72 | 37.81 | 37.38 | 37.53 | 37.53 | 1,389,600 |
13 Mar 2024 | 38.12 | 38.19 | 37.79 | 37.99 | 37.99 | 2,041,000 |
12 Mar 2024 | 37.98 | 38.09 | 37.84 | 38.01 | 38.01 | 2,409,500 |
11 Mar 2024 | 37.03 | 37.20 | 36.93 | 37.13 | 37.13 | 2,471,600 |
08 Mar 2024 | 37.57 | 37.72 | 37.36 | 37.44 | 37.44 | 1,886,400 |
07 Mar 2024 | 37.83 | 38.03 | 37.71 | 37.88 | 37.88 | 2,194,500 |
07 Mar 2024 | 1.55 Dividend | |||||
06 Mar 2024 | 39.15 | 39.34 | 38.99 | 39.23 | 37.68 | 3,372,800 |
05 Mar 2024 | 38.73 | 39.12 | 38.73 | 38.93 | 37.39 | 2,212,500 |
04 Mar 2024 | 38.69 | 38.91 | 38.68 | 38.78 | 37.25 | 2,124,700 |
01 Mar 2024 | 39.06 | 39.16 | 38.79 | 38.98 | 37.44 | 2,206,000 |
29 Feb 2024 | 39.26 | 39.31 | 38.80 | 39.18 | 37.63 | 4,169,100 |
28 Feb 2024 | 38.81 | 38.90 | 38.34 | 38.49 | 36.97 | 4,268,500 |
27 Feb 2024 | 38.43 | 38.50 | 38.33 | 38.36 | 36.84 | 2,930,000 |
26 Feb 2024 | 38.12 | 38.20 | 37.84 | 38.08 | 36.58 | 2,002,800 |
23 Feb 2024 | 38.17 | 38.31 | 38.05 | 38.20 | 36.69 | 2,315,500 |
22 Feb 2024 | 37.41 | 37.77 | 37.34 | 37.71 | 36.22 | 4,341,500 |
21 Feb 2024 | 37.49 | 37.64 | 37.11 | 37.22 | 35.75 | 8,243,300 |
20 Feb 2024 | 40.73 | 40.93 | 40.71 | 40.85 | 39.24 | 1,727,400 |
16 Feb 2024 | 40.24 | 40.46 | 40.10 | 40.32 | 38.73 | 1,823,900 |
15 Feb 2024 | 39.47 | 39.88 | 39.41 | 39.87 | 38.29 | 1,454,000 |
14 Feb 2024 | 39.22 | 39.38 | 39.06 | 39.29 | 37.74 | 1,821,600 |
13 Feb 2024 | 38.96 | 38.98 | 38.44 | 38.65 | 37.12 | 2,257,100 |
12 Feb 2024 | 38.59 | 38.96 | 38.59 | 38.83 | 37.30 | 1,449,800 |
09 Feb 2024 | 38.91 | 39.03 | 38.70 | 39.03 | 37.49 | 1,315,100 |
08 Feb 2024 | 39.42 | 39.53 | 39.16 | 39.25 | 37.70 | 1,882,400 |
07 Feb 2024 | 40.05 | 40.08 | 39.75 | 39.95 | 38.37 | 1,970,800 |
06 Feb 2024 | 39.88 | 40.20 | 39.82 | 39.99 | 38.41 | 2,130,300 |
05 Feb 2024 | 39.34 | 39.42 | 39.06 | 39.34 | 37.79 | 1,796,300 |
02 Feb 2024 | 39.38 | 39.48 | 39.13 | 39.35 | 37.80 | 1,942,400 |
01 Feb 2024 | 39.62 | 39.62 | 39.06 | 39.50 | 37.94 | 2,066,000 |
31 Jan 2024 | 39.97 | 40.04 | 39.31 | 39.33 | 37.78 | 2,625,900 |
30 Jan 2024 | 39.59 | 39.88 | 39.59 | 39.86 | 38.29 | 1,286,900 |
29 Jan 2024 | 39.57 | 39.69 | 39.32 | 39.68 | 38.11 | 1,026,100 |
26 Jan 2024 | 39.66 | 39.73 | 39.48 | 39.65 | 38.08 | 1,741,100 |
25 Jan 2024 | 39.03 | 39.05 | 38.76 | 39.00 | 37.46 | 1,541,100 |
24 Jan 2024 | 39.10 | 39.11 | 38.75 | 38.75 | 37.22 | 1,727,100 |
23 Jan 2024 | 38.40 | 38.53 | 38.31 | 38.43 | 36.91 | 1,727,600 |
22 Jan 2024 | 38.29 | 38.52 | 38.24 | 38.33 | 36.82 | 2,245,200 |
19 Jan 2024 | 37.64 | 38.01 | 37.56 | 37.99 | 36.49 | 2,328,400 |
18 Jan 2024 | 37.88 | 37.96 | 37.67 | 37.89 | 36.39 | 2,044,500 |
17 Jan 2024 | 37.34 | 37.65 | 37.25 | 37.58 | 36.10 | 3,026,600 |
16 Jan 2024 | 38.09 | 38.15 | 37.86 | 37.95 | 36.45 | 4,905,300 |
12 Jan 2024 | 39.60 | 39.74 | 39.21 | 39.38 | 37.82 | 2,626,700 |
11 Jan 2024 | 40.20 | 40.23 | 39.29 | 39.42 | 37.86 | 4,935,700 |
10 Jan 2024 | 40.52 | 40.70 | 40.49 | 40.64 | 39.03 | 1,708,700 |
09 Jan 2024 | 40.88 | 40.93 | 40.56 | 40.58 | 38.98 | 2,700,800 |
08 Jan 2024 | 41.02 | 41.43 | 40.92 | 41.43 | 39.79 | 2,133,200 |
05 Jan 2024 | 40.42 | 40.91 | 40.42 | 40.74 | 39.13 | 1,627,700 |
04 Jan 2024 | 40.12 | 40.53 | 40.10 | 40.31 | 38.72 | 1,805,300 |
03 Jan 2024 | 39.99 | 40.09 | 39.82 | 40.00 | 38.42 | 1,730,400 |
02 Jan 2024 | 40.11 | 40.28 | 39.91 | 40.12 | 38.53 | 1,870,400 |
29 Dec 2023 | 40.59 | 40.64 | 40.43 | 40.54 | 38.94 | 1,039,400 |
28 Dec 2023 | 40.55 | 40.70 | 40.49 | 40.52 | 38.92 | 1,200,400 |
27 Dec 2023 | 40.65 | 40.77 | 40.60 | 40.73 | 39.12 | 1,273,600 |
26 Dec 2023 | 40.30 | 40.65 | 40.30 | 40.55 | 38.95 | 1,218,500 |
22 Dec 2023 | 39.87 | 40.29 | 39.87 | 40.27 | 38.68 | 1,978,100 |
21 Dec 2023 | 39.56 | 39.73 | 39.54 | 39.72 | 38.15 | 1,216,000 |
20 Dec 2023 | 39.45 | 39.59 | 39.09 | 39.09 | 37.55 | 1,426,700 |
19 Dec 2023 | 39.41 | 39.53 | 39.33 | 39.40 | 37.84 | 1,852,100 |
18 Dec 2023 | 39.17 | 39.20 | 38.99 | 39.05 | 37.51 | 1,096,000 |
15 Dec 2023 | 39.01 | 39.25 | 38.84 | 38.85 | 37.32 | 2,721,900 |
14 Dec 2023 | 39.28 | 39.84 | 39.16 | 39.64 | 38.07 | 2,557,400 |
13 Dec 2023 | 39.23 | 39.53 | 38.87 | 39.48 | 37.92 | 2,052,100 |
12 Dec 2023 | 39.17 | 39.27 | 39.05 | 39.26 | 37.71 | 1,783,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |