Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 43.63 | 44.19 | 43.56 | 43.88 | 43.88 | 187,905 |
20 May 2024 | 44.84 | 45.00 | 43.73 | 43.80 | 43.80 | 1,377,700 |
17 May 2024 | 44.74 | 45.14 | 44.67 | 44.96 | 44.96 | 1,229,200 |
16 May 2024 | 44.90 | 45.23 | 44.71 | 44.74 | 44.74 | 1,193,400 |
15 May 2024 | 44.95 | 45.54 | 44.52 | 45.10 | 45.10 | 1,758,900 |
15 May 2024 | 0.41 Dividend | |||||
14 May 2024 | 44.50 | 44.57 | 44.03 | 44.55 | 44.14 | 1,345,800 |
13 May 2024 | 44.61 | 44.70 | 43.90 | 43.94 | 43.54 | 1,177,400 |
10 May 2024 | 44.49 | 44.49 | 43.82 | 44.32 | 43.91 | 1,061,100 |
09 May 2024 | 44.06 | 44.49 | 43.84 | 44.29 | 43.88 | 1,242,500 |
08 May 2024 | 43.18 | 44.19 | 43.02 | 44.13 | 43.72 | 1,158,600 |
07 May 2024 | 43.98 | 44.27 | 43.69 | 43.81 | 43.41 | 1,548,500 |
06 May 2024 | 44.15 | 44.18 | 43.60 | 43.70 | 43.30 | 1,530,800 |
03 May 2024 | 43.56 | 44.17 | 43.24 | 43.62 | 43.22 | 2,094,600 |
02 May 2024 | 42.45 | 42.73 | 41.53 | 42.72 | 42.33 | 1,871,900 |
01 May 2024 | 41.08 | 42.63 | 41.00 | 41.83 | 41.45 | 1,597,700 |
30 Apr 2024 | 40.81 | 41.48 | 40.64 | 40.78 | 40.40 | 1,429,800 |
29 Apr 2024 | 42.03 | 42.22 | 41.12 | 41.32 | 40.94 | 1,267,900 |
26 Apr 2024 | 41.10 | 42.33 | 41.08 | 41.76 | 41.38 | 1,970,800 |
25 Apr 2024 | 41.55 | 41.98 | 40.83 | 41.27 | 40.89 | 1,529,700 |
24 Apr 2024 | 41.23 | 42.27 | 41.19 | 42.17 | 41.78 | 1,922,400 |
23 Apr 2024 | 41.46 | 42.12 | 41.11 | 41.75 | 41.37 | 2,039,800 |
22 Apr 2024 | 39.91 | 41.90 | 39.63 | 41.32 | 40.94 | 4,469,900 |
19 Apr 2024 | 39.06 | 40.19 | 39.05 | 39.92 | 39.55 | 3,285,800 |
18 Apr 2024 | 39.42 | 39.96 | 39.09 | 39.24 | 38.88 | 2,163,600 |
17 Apr 2024 | 39.96 | 40.04 | 39.10 | 39.36 | 39.00 | 1,714,600 |
16 Apr 2024 | 39.96 | 40.06 | 39.24 | 39.50 | 39.14 | 1,485,000 |
15 Apr 2024 | 40.94 | 41.50 | 39.85 | 40.41 | 40.04 | 2,126,600 |
12 Apr 2024 | 40.66 | 41.03 | 40.37 | 40.67 | 40.30 | 1,564,000 |
11 Apr 2024 | 41.09 | 41.42 | 40.36 | 41.26 | 40.88 | 1,428,700 |
10 Apr 2024 | 42.01 | 42.26 | 40.64 | 41.09 | 40.71 | 2,112,600 |
09 Apr 2024 | 43.26 | 43.54 | 42.33 | 43.51 | 43.11 | 1,838,200 |
08 Apr 2024 | 42.24 | 43.17 | 41.91 | 42.99 | 42.59 | 1,458,400 |
05 Apr 2024 | 41.29 | 42.42 | 41.20 | 42.08 | 41.69 | 1,446,500 |
04 Apr 2024 | 43.33 | 43.63 | 41.72 | 41.72 | 41.34 | 1,805,400 |
03 Apr 2024 | 42.50 | 43.11 | 42.16 | 42.52 | 42.13 | 1,490,400 |
02 Apr 2024 | 42.28 | 42.85 | 41.70 | 42.42 | 42.03 | 2,128,100 |
01 Apr 2024 | 43.36 | 43.47 | 42.60 | 42.98 | 42.58 | 1,785,700 |
28 Mar 2024 | 42.89 | 43.52 | 42.76 | 43.40 | 43.00 | 1,959,400 |
27 Mar 2024 | 41.54 | 43.18 | 41.36 | 43.15 | 42.75 | 2,227,400 |
26 Mar 2024 | 41.37 | 41.39 | 40.94 | 41.19 | 40.81 | 1,502,100 |
25 Mar 2024 | 40.62 | 41.32 | 40.61 | 41.02 | 40.64 | 1,956,200 |
22 Mar 2024 | 41.25 | 41.89 | 40.63 | 40.65 | 40.28 | 2,140,600 |
21 Mar 2024 | 41.73 | 42.91 | 41.40 | 41.61 | 41.23 | 2,350,300 |
20 Mar 2024 | 39.58 | 41.65 | 39.27 | 41.32 | 40.94 | 2,877,800 |
19 Mar 2024 | 39.42 | 40.21 | 39.39 | 39.78 | 39.41 | 2,150,600 |
18 Mar 2024 | 39.97 | 40.05 | 39.28 | 39.73 | 39.36 | 2,294,700 |
15 Mar 2024 | 39.60 | 40.33 | 39.38 | 39.79 | 39.42 | 37,419,300 |
14 Mar 2024 | 40.83 | 41.05 | 39.23 | 39.80 | 39.43 | 2,837,400 |
13 Mar 2024 | 40.65 | 41.37 | 40.57 | 41.07 | 40.69 | 1,956,600 |
12 Mar 2024 | 41.63 | 42.04 | 40.67 | 40.90 | 40.52 | 2,254,900 |
11 Mar 2024 | 42.27 | 42.44 | 41.24 | 41.61 | 41.23 | 2,607,800 |
08 Mar 2024 | 42.23 | 42.95 | 42.06 | 42.24 | 41.85 | 2,459,500 |
07 Mar 2024 | 41.89 | 42.60 | 41.15 | 41.52 | 41.14 | 2,512,100 |
06 Mar 2024 | 40.68 | 41.93 | 39.28 | 41.30 | 40.92 | 4,182,000 |
05 Mar 2024 | 38.74 | 41.28 | 38.74 | 40.95 | 40.57 | 3,370,400 |
04 Mar 2024 | 39.13 | 40.24 | 38.79 | 39.17 | 38.81 | 4,217,700 |
01 Mar 2024 | 38.72 | 39.22 | 38.01 | 38.77 | 38.41 | 3,143,200 |
29 Feb 2024 | 39.18 | 39.63 | 38.75 | 39.43 | 39.07 | 2,991,100 |
28 Feb 2024 | 38.29 | 38.69 | 38.01 | 38.08 | 37.73 | 1,487,000 |
27 Feb 2024 | 38.86 | 39.24 | 38.34 | 38.68 | 38.32 | 1,786,000 |
26 Feb 2024 | 38.61 | 39.44 | 38.04 | 38.42 | 38.07 | 2,030,500 |
23 Feb 2024 | 39.46 | 39.72 | 38.74 | 39.03 | 38.67 | 2,964,700 |
22 Feb 2024 | 39.70 | 40.62 | 39.48 | 39.65 | 39.29 | 1,954,600 |
21 Feb 2024 | 39.64 | 40.20 | 39.26 | 39.60 | 39.24 | 1,909,500 |
20 Feb 2024 | 39.92 | 40.65 | 39.84 | 40.09 | 39.72 | 2,087,400 |
16 Feb 2024 | 40.76 | 41.22 | 40.60 | 40.64 | 40.27 | 2,272,500 |
15 Feb 2024 | 40.84 | 42.18 | 40.73 | 41.52 | 41.14 | 2,687,900 |
14 Feb 2024 | 39.53 | 40.44 | 39.14 | 40.42 | 40.05 | 2,821,100 |
14 Feb 2024 | 0.41 Dividend | |||||
13 Feb 2024 | 39.55 | 39.87 | 38.65 | 39.34 | 38.57 | 3,187,600 |
12 Feb 2024 | 40.16 | 41.66 | 40.09 | 41.24 | 40.43 | 1,936,600 |
09 Feb 2024 | 39.92 | 40.42 | 39.45 | 40.09 | 39.31 | 2,150,200 |
08 Feb 2024 | 39.24 | 40.26 | 38.82 | 39.89 | 39.11 | 2,589,600 |
07 Feb 2024 | 39.12 | 39.76 | 38.12 | 39.19 | 38.42 | 3,893,400 |
06 Feb 2024 | 38.88 | 39.69 | 38.54 | 38.90 | 38.14 | 4,255,900 |
05 Feb 2024 | 38.97 | 39.40 | 38.63 | 38.87 | 38.11 | 4,378,700 |
02 Feb 2024 | 38.10 | 39.81 | 37.96 | 39.65 | 38.88 | 6,329,600 |
01 Feb 2024 | 42.19 | 42.34 | 37.76 | 39.25 | 38.48 | 8,305,100 |
31 Jan 2024 | 42.19 | 43.54 | 41.69 | 41.90 | 41.08 | 4,657,400 |
30 Jan 2024 | 44.76 | 45.03 | 44.39 | 44.44 | 43.57 | 1,918,900 |
29 Jan 2024 | 43.97 | 44.99 | 43.77 | 44.93 | 44.05 | 2,051,600 |
26 Jan 2024 | 44.50 | 44.86 | 43.96 | 44.02 | 43.16 | 1,504,900 |
25 Jan 2024 | 44.79 | 45.33 | 43.63 | 44.29 | 43.43 | 2,358,000 |
24 Jan 2024 | 43.54 | 44.93 | 43.25 | 44.14 | 43.28 | 3,480,100 |
23 Jan 2024 | 43.51 | 44.15 | 41.97 | 42.77 | 41.93 | 4,376,400 |
22 Jan 2024 | 42.03 | 44.01 | 41.04 | 43.31 | 42.46 | 6,801,600 |
19 Jan 2024 | 40.63 | 41.71 | 40.16 | 41.62 | 40.81 | 2,309,100 |
18 Jan 2024 | 41.29 | 41.32 | 39.78 | 40.52 | 39.73 | 2,402,000 |
17 Jan 2024 | 40.26 | 41.10 | 40.05 | 40.94 | 40.14 | 1,957,200 |
16 Jan 2024 | 41.47 | 41.57 | 40.77 | 41.16 | 40.36 | 2,471,700 |
12 Jan 2024 | 43.58 | 43.66 | 41.80 | 42.11 | 41.29 | 1,713,500 |
11 Jan 2024 | 43.43 | 43.50 | 42.30 | 43.34 | 42.49 | 1,980,000 |
10 Jan 2024 | 43.91 | 44.12 | 43.34 | 43.93 | 43.07 | 1,454,600 |
09 Jan 2024 | 43.84 | 44.59 | 43.38 | 44.04 | 43.18 | 1,388,200 |
08 Jan 2024 | 43.78 | 44.59 | 43.40 | 44.54 | 43.67 | 1,805,000 |
05 Jan 2024 | 41.92 | 44.14 | 41.77 | 44.05 | 43.19 | 2,552,400 |
04 Jan 2024 | 42.01 | 43.04 | 41.80 | 42.64 | 41.81 | 1,950,200 |
03 Jan 2024 | 43.26 | 43.44 | 41.86 | 42.00 | 41.18 | 3,048,300 |
02 Jan 2024 | 43.50 | 44.54 | 43.00 | 44.14 | 43.28 | 2,256,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |