Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 47.44 | 48.00 | 47.40 | 47.85 | 47.85 | 984,869 |
16 May 2024 | 47.44 | 47.59 | 46.99 | 47.50 | 47.50 | 787,700 |
15 May 2024 | 47.45 | 47.71 | 46.95 | 47.44 | 47.44 | 947,700 |
15 May 2024 | 0.075 Dividend | |||||
14 May 2024 | 47.24 | 47.66 | 46.72 | 47.09 | 47.01 | 1,478,300 |
13 May 2024 | 46.88 | 47.59 | 46.81 | 46.85 | 46.78 | 1,124,000 |
10 May 2024 | 46.89 | 47.15 | 46.34 | 46.42 | 46.35 | 806,400 |
09 May 2024 | 46.32 | 46.54 | 45.67 | 46.50 | 46.43 | 792,900 |
08 May 2024 | 45.60 | 46.36 | 45.42 | 46.32 | 46.25 | 1,287,700 |
07 May 2024 | 44.72 | 46.20 | 44.53 | 45.90 | 45.83 | 1,955,100 |
06 May 2024 | 44.42 | 44.57 | 43.95 | 44.49 | 44.42 | 1,097,700 |
03 May 2024 | 44.38 | 44.83 | 43.53 | 43.79 | 43.72 | 1,411,700 |
02 May 2024 | 42.69 | 44.47 | 41.99 | 43.36 | 43.29 | 1,792,400 |
01 May 2024 | 41.46 | 42.13 | 40.80 | 40.94 | 40.87 | 1,521,600 |
30 Apr 2024 | 41.15 | 42.10 | 41.15 | 41.54 | 41.47 | 1,577,300 |
29 Apr 2024 | 40.73 | 41.81 | 40.73 | 41.41 | 41.34 | 1,291,200 |
26 Apr 2024 | 39.90 | 40.94 | 39.69 | 40.61 | 40.55 | 542,300 |
25 Apr 2024 | 39.28 | 39.88 | 38.85 | 39.79 | 39.73 | 568,200 |
24 Apr 2024 | 39.40 | 40.71 | 39.28 | 39.53 | 39.47 | 1,055,500 |
23 Apr 2024 | 39.22 | 39.93 | 39.22 | 39.54 | 39.48 | 511,800 |
22 Apr 2024 | 38.85 | 39.35 | 38.56 | 39.17 | 39.11 | 764,600 |
19 Apr 2024 | 38.69 | 39.07 | 38.30 | 38.46 | 38.40 | 680,800 |
18 Apr 2024 | 39.17 | 39.18 | 38.48 | 38.69 | 38.63 | 708,600 |
17 Apr 2024 | 39.93 | 39.93 | 39.19 | 39.21 | 39.15 | 927,900 |
16 Apr 2024 | 39.52 | 39.93 | 39.19 | 39.62 | 39.56 | 646,400 |
15 Apr 2024 | 40.46 | 40.75 | 39.84 | 39.96 | 39.90 | 1,059,900 |
12 Apr 2024 | 40.88 | 40.91 | 40.10 | 40.25 | 40.19 | 786,400 |
11 Apr 2024 | 41.46 | 41.49 | 40.52 | 41.30 | 41.23 | 710,300 |
10 Apr 2024 | 41.01 | 41.98 | 40.90 | 41.14 | 41.07 | 789,800 |
09 Apr 2024 | 41.25 | 42.38 | 41.19 | 42.19 | 42.12 | 705,500 |
08 Apr 2024 | 40.78 | 41.08 | 40.45 | 40.98 | 40.91 | 562,900 |
05 Apr 2024 | 40.00 | 40.78 | 39.65 | 40.42 | 40.36 | 933,600 |
04 Apr 2024 | 41.34 | 41.51 | 40.03 | 40.10 | 40.04 | 796,300 |
03 Apr 2024 | 40.52 | 41.05 | 40.11 | 40.81 | 40.75 | 919,400 |
02 Apr 2024 | 41.32 | 41.45 | 40.32 | 40.79 | 40.73 | 915,600 |
01 Apr 2024 | 42.49 | 42.60 | 41.65 | 41.75 | 41.68 | 777,800 |
28 Mar 2024 | 42.48 | 42.77 | 42.20 | 42.42 | 42.35 | 765,500 |
27 Mar 2024 | 41.59 | 42.56 | 41.56 | 42.48 | 42.41 | 948,600 |
26 Mar 2024 | 42.02 | 42.18 | 41.32 | 41.34 | 41.27 | 940,300 |
25 Mar 2024 | 41.69 | 42.01 | 41.44 | 41.64 | 41.57 | 749,400 |
22 Mar 2024 | 41.89 | 42.23 | 41.33 | 41.85 | 41.78 | 1,079,700 |
21 Mar 2024 | 41.67 | 42.15 | 41.34 | 41.93 | 41.86 | 1,174,600 |
20 Mar 2024 | 41.13 | 41.49 | 40.74 | 41.16 | 41.09 | 910,000 |
19 Mar 2024 | 40.82 | 41.42 | 40.60 | 41.17 | 41.10 | 1,699,800 |
18 Mar 2024 | 41.00 | 41.05 | 39.91 | 40.11 | 40.05 | 1,169,400 |
15 Mar 2024 | 40.58 | 41.07 | 40.45 | 40.72 | 40.66 | 2,066,200 |
14 Mar 2024 | 40.80 | 42.10 | 40.42 | 40.67 | 40.61 | 1,296,400 |
13 Mar 2024 | 41.18 | 41.67 | 40.82 | 40.87 | 40.80 | 1,899,300 |
12 Mar 2024 | 41.10 | 41.35 | 40.71 | 41.30 | 41.23 | 992,000 |
11 Mar 2024 | 40.99 | 41.50 | 40.68 | 40.89 | 40.82 | 1,192,400 |
08 Mar 2024 | 41.40 | 41.52 | 40.91 | 40.94 | 40.87 | 1,280,500 |
07 Mar 2024 | 41.12 | 41.43 | 40.80 | 40.92 | 40.85 | 2,196,400 |
06 Mar 2024 | 40.44 | 41.11 | 40.08 | 40.99 | 40.92 | 1,345,900 |
05 Mar 2024 | 39.44 | 40.28 | 39.26 | 40.01 | 39.95 | 2,353,300 |
04 Mar 2024 | 39.98 | 40.33 | 39.48 | 39.73 | 39.67 | 1,085,500 |
01 Mar 2024 | 39.66 | 40.34 | 39.10 | 39.83 | 39.77 | 1,115,900 |
29 Feb 2024 | 38.71 | 39.57 | 38.55 | 39.45 | 39.39 | 1,345,700 |
28 Feb 2024 | 38.26 | 38.29 | 37.72 | 38.16 | 38.10 | 1,378,400 |
28 Feb 2024 | 0.075 Dividend | |||||
27 Feb 2024 | 38.89 | 39.07 | 38.60 | 38.65 | 38.51 | 1,342,000 |
26 Feb 2024 | 39.37 | 39.55 | 38.57 | 38.70 | 38.56 | 1,696,300 |
23 Feb 2024 | 40.76 | 41.17 | 39.55 | 39.56 | 39.42 | 1,873,900 |
22 Feb 2024 | 39.72 | 41.03 | 39.63 | 40.83 | 40.69 | 2,342,700 |
21 Feb 2024 | 39.13 | 39.77 | 38.78 | 39.60 | 39.46 | 2,762,100 |
20 Feb 2024 | 37.56 | 39.45 | 37.32 | 39.44 | 39.30 | 3,314,300 |
16 Feb 2024 | 38.22 | 38.36 | 36.50 | 38.13 | 38.00 | 4,240,700 |
15 Feb 2024 | 36.30 | 40.82 | 36.30 | 38.51 | 38.37 | 4,727,600 |
14 Feb 2024 | 35.88 | 36.21 | 35.53 | 36.15 | 36.02 | 2,548,700 |
13 Feb 2024 | 35.58 | 36.41 | 34.98 | 35.32 | 35.20 | 2,380,400 |
12 Feb 2024 | 36.52 | 37.48 | 36.52 | 36.87 | 36.74 | 4,037,300 |
09 Feb 2024 | 36.16 | 37.12 | 36.04 | 36.76 | 36.63 | 4,726,300 |
08 Feb 2024 | 35.59 | 36.51 | 35.58 | 36.04 | 35.91 | 3,489,300 |
07 Feb 2024 | 35.64 | 36.16 | 35.52 | 35.70 | 35.57 | 1,739,800 |
06 Feb 2024 | 35.28 | 35.77 | 34.79 | 35.36 | 35.24 | 3,217,700 |
05 Feb 2024 | 36.40 | 36.40 | 35.18 | 35.31 | 35.19 | 1,774,800 |
02 Feb 2024 | 36.20 | 36.96 | 35.96 | 36.79 | 36.66 | 939,300 |
01 Feb 2024 | 36.37 | 36.70 | 35.86 | 36.58 | 36.45 | 1,034,900 |
31 Jan 2024 | 37.11 | 37.31 | 36.00 | 36.14 | 36.01 | 1,090,800 |
30 Jan 2024 | 37.83 | 38.10 | 37.29 | 37.33 | 37.20 | 1,087,700 |
29 Jan 2024 | 37.58 | 37.98 | 37.18 | 37.97 | 37.84 | 1,095,900 |
26 Jan 2024 | 37.86 | 38.13 | 37.42 | 37.77 | 37.64 | 978,000 |
25 Jan 2024 | 38.58 | 38.87 | 37.79 | 37.83 | 37.70 | 1,202,200 |
24 Jan 2024 | 39.11 | 39.11 | 37.81 | 38.08 | 37.95 | 1,051,600 |
23 Jan 2024 | 38.61 | 39.12 | 38.56 | 38.69 | 38.55 | 1,305,600 |
22 Jan 2024 | 38.19 | 38.55 | 37.91 | 38.24 | 38.11 | 1,092,900 |
19 Jan 2024 | 38.39 | 38.39 | 37.53 | 37.64 | 37.51 | 1,076,300 |
18 Jan 2024 | 37.69 | 38.14 | 36.98 | 38.13 | 38.00 | 1,045,400 |
17 Jan 2024 | 37.38 | 37.78 | 36.64 | 37.22 | 37.09 | 1,446,100 |
16 Jan 2024 | 37.66 | 38.23 | 36.94 | 38.02 | 37.89 | 1,308,900 |
12 Jan 2024 | 39.30 | 39.72 | 37.85 | 38.08 | 37.95 | 995,300 |
11 Jan 2024 | 39.19 | 39.38 | 38.64 | 39.09 | 38.95 | 961,100 |
10 Jan 2024 | 38.88 | 39.31 | 38.48 | 39.22 | 39.08 | 1,723,800 |
09 Jan 2024 | 37.97 | 38.87 | 37.97 | 38.85 | 38.71 | 1,469,200 |
08 Jan 2024 | 37.97 | 39.01 | 37.95 | 38.47 | 38.33 | 1,197,200 |
05 Jan 2024 | 38.10 | 38.49 | 37.77 | 37.85 | 37.72 | 2,112,700 |
04 Jan 2024 | 38.21 | 38.49 | 37.59 | 38.20 | 38.07 | 2,122,700 |
03 Jan 2024 | 39.98 | 39.98 | 38.79 | 39.02 | 38.88 | 1,174,700 |
02 Jan 2024 | 41.24 | 41.34 | 40.17 | 40.34 | 40.20 | 805,300 |
29 Dec 2023 | 42.41 | 42.59 | 41.69 | 41.74 | 41.59 | 920,200 |
28 Dec 2023 | 42.31 | 42.59 | 42.02 | 42.56 | 42.41 | 832,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |