Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 39.95 | 40.00 | 39.45 | 39.45 | 39.45 | 89,000 |
02 May 2024 | 39.65 | 40.35 | 38.40 | 39.95 | 39.95 | 375,000 |
30 Apr 2024 | 41.65 | 41.65 | 39.65 | 39.75 | 39.75 | 182,000 |
29 Apr 2024 | 42.65 | 43.15 | 41.65 | 41.65 | 41.65 | 159,000 |
26 Apr 2024 | 43.55 | 43.55 | 41.70 | 42.80 | 42.80 | 181,000 |
25 Apr 2024 | 43.35 | 43.80 | 43.35 | 43.80 | 43.80 | 8,000 |
24 Apr 2024 | 43.30 | 43.60 | 43.10 | 43.40 | 43.40 | 40,000 |
23 Apr 2024 | 43.20 | 43.40 | 43.00 | 43.30 | 43.30 | 19,000 |
22 Apr 2024 | 43.40 | 43.80 | 43.15 | 43.50 | 43.50 | 27,000 |
19 Apr 2024 | 42.70 | 43.70 | 42.70 | 43.50 | 43.50 | 35,000 |
18 Apr 2024 | 43.10 | 43.60 | 43.05 | 43.35 | 43.35 | 10,000 |
17 Apr 2024 | 43.10 | 44.00 | 43.10 | 43.70 | 43.70 | 21,000 |
16 Apr 2024 | 43.15 | 43.15 | 42.45 | 43.10 | 43.10 | 36,000 |
15 Apr 2024 | 43.40 | 44.05 | 43.40 | 43.75 | 43.75 | 20,000 |
12 Apr 2024 | 44.25 | 44.25 | 43.65 | 44.20 | 44.20 | 22,000 |
11 Apr 2024 | 45.20 | 45.75 | 44.25 | 44.25 | 44.25 | 13,000 |
10 Apr 2024 | 44.30 | 44.95 | 44.15 | 44.95 | 44.95 | 25,000 |
09 Apr 2024 | 44.70 | 46.65 | 44.55 | 44.90 | 44.90 | 55,000 |
08 Apr 2024 | 44.00 | 44.70 | 43.50 | 44.70 | 44.70 | 110,000 |
03 Apr 2024 | 43.70 | 43.75 | 43.30 | 43.75 | 43.75 | 31,000 |
02 Apr 2024 | 43.45 | 43.45 | 43.20 | 43.40 | 43.40 | 32,000 |
01 Apr 2024 | 43.30 | 43.40 | 43.00 | 43.20 | 43.20 | 24,000 |
29 Mar 2024 | 43.30 | 43.30 | 42.75 | 43.15 | 43.15 | 47,000 |
28 Mar 2024 | 43.25 | 43.30 | 42.90 | 43.30 | 43.30 | 16,000 |
27 Mar 2024 | 42.65 | 43.35 | 42.60 | 43.25 | 43.25 | 36,000 |
26 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
25 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
22 Mar 2024 | 43.20 | 43.60 | 43.15 | 43.55 | 43.55 | 17,000 |
21 Mar 2024 | 42.75 | 43.95 | 42.75 | 43.95 | 43.95 | 60,000 |
21 Mar 2024 | 1.559698 Dividend | |||||
20 Mar 2024 | 44.70 | 44.70 | 42.85 | 43.80 | 42.24 | 166,000 |
19 Mar 2024 | 44.70 | 44.95 | 44.00 | 44.00 | 42.43 | 106,000 |
18 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.20 | - |
15 Mar 2024 | 44.50 | 44.90 | 44.00 | 44.80 | 43.20 | 18,000 |
14 Mar 2024 | 44.75 | 44.75 | 43.95 | 44.80 | 43.20 | 14,000 |
13 Mar 2024 | 44.50 | 44.70 | 44.15 | 44.50 | 42.92 | 30,000 |
12 Mar 2024 | 44.10 | 44.60 | 43.70 | 44.55 | 42.96 | 33,000 |
11 Mar 2024 | 44.00 | 44.60 | 43.10 | 44.25 | 42.67 | 55,000 |
08 Mar 2024 | 46.60 | 46.60 | 44.00 | 44.00 | 42.43 | 138,000 |
07 Mar 2024 | 47.00 | 47.15 | 45.30 | 45.90 | 44.27 | 110,000 |
06 Mar 2024 | 46.10 | 46.60 | 45.00 | 46.00 | 44.36 | 413,000 |
05 Mar 2024 | 47.00 | 47.00 | 46.30 | 46.60 | 44.94 | 61,000 |
04 Mar 2024 | 47.00 | 47.85 | 46.70 | 46.70 | 45.04 | 61,000 |
01 Mar 2024 | 46.40 | 46.80 | 45.35 | 46.80 | 45.13 | 172,000 |
29 Feb 2024 | 47.50 | 47.50 | 46.40 | 46.40 | 44.75 | 135,000 |
27 Feb 2024 | 47.00 | 47.90 | 46.50 | 47.50 | 45.81 | 150,000 |
26 Feb 2024 | 47.25 | 47.50 | 46.70 | 47.00 | 45.33 | 41,000 |
23 Feb 2024 | 47.50 | 47.50 | 46.60 | 47.25 | 45.57 | 42,000 |
22 Feb 2024 | 47.15 | 47.40 | 46.25 | 47.40 | 45.71 | 164,000 |
21 Feb 2024 | 47.65 | 47.65 | 46.95 | 47.05 | 45.37 | 77,000 |
20 Feb 2024 | 47.00 | 47.40 | 46.50 | 47.15 | 45.47 | 146,000 |
19 Feb 2024 | 47.50 | 47.50 | 46.70 | 47.25 | 45.57 | 71,000 |
16 Feb 2024 | 47.95 | 48.30 | 47.10 | 47.10 | 45.42 | 135,000 |
15 Feb 2024 | 47.90 | 47.95 | 46.85 | 47.95 | 46.24 | 165,000 |
05 Feb 2024 | 47.70 | 48.15 | 47.00 | 47.85 | 46.15 | 219,000 |
02 Feb 2024 | 48.20 | 48.30 | 47.00 | 47.60 | 45.90 | 318,000 |
01 Feb 2024 | 46.20 | 47.95 | 45.50 | 47.40 | 45.71 | 439,000 |
31 Jan 2024 | 45.70 | 45.70 | 45.00 | 45.55 | 43.93 | 55,000 |
30 Jan 2024 | 45.10 | 45.45 | 45.00 | 45.40 | 43.78 | 34,000 |
29 Jan 2024 | 45.65 | 45.65 | 45.10 | 45.40 | 43.78 | 15,000 |
26 Jan 2024 | 46.00 | 46.00 | 45.15 | 45.45 | 43.83 | 35,000 |
25 Jan 2024 | 45.80 | 45.80 | 45.20 | 45.50 | 43.88 | 21,000 |
24 Jan 2024 | 45.05 | 45.75 | 44.80 | 45.60 | 43.98 | 32,000 |
23 Jan 2024 | 46.00 | 46.00 | 45.00 | 45.50 | 43.88 | 25,000 |
22 Jan 2024 | 46.20 | 46.20 | 45.30 | 45.70 | 44.07 | 23,000 |
19 Jan 2024 | 46.30 | 46.30 | 44.95 | 46.40 | 44.75 | 63,000 |
18 Jan 2024 | 45.00 | 46.35 | 44.40 | 45.50 | 43.88 | 108,000 |
17 Jan 2024 | 45.15 | 45.15 | 43.80 | 44.00 | 42.43 | 38,000 |
16 Jan 2024 | 44.80 | 45.00 | 44.25 | 45.00 | 43.40 | 13,000 |
15 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 43.59 | - |
12 Jan 2024 | 45.30 | 45.30 | 44.80 | 45.20 | 43.59 | 25,000 |
11 Jan 2024 | 45.30 | 45.30 | 45.00 | 45.30 | 43.69 | 16,000 |
10 Jan 2024 | 45.15 | 45.20 | 45.10 | 45.15 | 43.54 | 10,000 |
09 Jan 2024 | 45.05 | 45.15 | 44.85 | 45.15 | 43.54 | 21,000 |
08 Jan 2024 | 45.00 | 45.20 | 44.85 | 45.05 | 43.45 | 74,000 |
05 Jan 2024 | 44.65 | 44.70 | 43.85 | 44.45 | 42.87 | 53,000 |
04 Jan 2024 | 44.90 | 45.00 | 44.30 | 44.45 | 42.87 | 10,000 |
03 Jan 2024 | 45.05 | 45.05 | 44.00 | 47.00 | 45.33 | 74,000 |
02 Jan 2024 | 45.45 | 45.45 | 45.05 | 45.05 | 43.45 | 17,000 |
29 Dec 2023 | 46.40 | 46.40 | 45.45 | 45.45 | 43.83 | 29,000 |
28 Dec 2023 | 45.50 | 46.10 | 44.50 | 46.10 | 44.46 | 90,000 |
27 Dec 2023 | 46.00 | 46.00 | 45.05 | 45.45 | 43.83 | 13,000 |
26 Dec 2023 | 46.05 | 46.05 | 45.20 | 45.20 | 43.59 | 33,000 |
25 Dec 2023 | 46.70 | 46.70 | 45.40 | 45.40 | 43.78 | 48,000 |
22 Dec 2023 | 47.45 | 47.45 | 46.20 | 46.25 | 44.60 | 99,000 |
21 Dec 2023 | 45.20 | 46.55 | 45.20 | 46.20 | 44.55 | 32,000 |
20 Dec 2023 | 46.45 | 46.80 | 45.95 | 46.50 | 44.84 | 44,000 |
19 Dec 2023 | 47.05 | 48.60 | 45.85 | 48.00 | 46.29 | 159,000 |
18 Dec 2023 | 45.30 | 45.90 | 44.70 | 45.70 | 44.07 | 134,000 |
15 Dec 2023 | 46.90 | 46.90 | 45.55 | 45.55 | 43.93 | 100,000 |
14 Dec 2023 | 47.30 | 47.40 | 46.40 | 46.90 | 45.23 | 105,000 |
13 Dec 2023 | 46.45 | 47.45 | 46.45 | 46.90 | 45.23 | 290,000 |
12 Dec 2023 | 46.70 | 46.70 | 46.15 | 46.65 | 44.99 | 73,000 |
11 Dec 2023 | 47.15 | 47.15 | 46.25 | 46.70 | 45.04 | 140,000 |
08 Dec 2023 | 46.20 | 46.80 | 45.45 | 46.80 | 45.13 | 151,000 |
07 Dec 2023 | 46.20 | 47.05 | 45.50 | 45.90 | 44.27 | 150,000 |
06 Dec 2023 | 46.50 | 46.75 | 46.00 | 46.40 | 44.75 | 191,000 |
05 Dec 2023 | 46.00 | 46.25 | 45.65 | 45.95 | 44.31 | 72,000 |
04 Dec 2023 | 45.80 | 46.50 | 45.60 | 46.00 | 44.36 | 191,000 |
01 Dec 2023 | 44.70 | 45.75 | 44.70 | 45.45 | 43.83 | 207,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |