Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 45.86 | 46.88 | 45.07 | 45.30 | 45.30 | 157,700 |
19 Apr 2024 | 46.92 | 47.02 | 45.80 | 46.49 | 46.49 | 186,100 |
18 Apr 2024 | 46.52 | 47.66 | 46.15 | 47.02 | 47.02 | 186,500 |
17 Apr 2024 | 46.30 | 46.95 | 45.58 | 46.95 | 46.95 | 290,800 |
16 Apr 2024 | 44.44 | 46.21 | 44.15 | 45.87 | 45.87 | 319,500 |
15 Apr 2024 | 40.74 | 44.59 | 40.73 | 43.84 | 43.84 | 361,900 |
12 Apr 2024 | 40.98 | 42.00 | 40.73 | 41.65 | 41.65 | 197,100 |
11 Apr 2024 | 39.80 | 41.27 | 39.39 | 40.33 | 40.33 | 264,300 |
10 Apr 2024 | 38.83 | 41.00 | 38.83 | 40.20 | 40.20 | 649,700 |
09 Apr 2024 | 36.83 | 37.07 | 35.92 | 35.94 | 35.94 | 215,100 |
08 Apr 2024 | 37.96 | 38.17 | 37.25 | 37.30 | 37.30 | 115,800 |
05 Apr 2024 | 39.05 | 39.56 | 37.97 | 38.33 | 38.33 | 153,400 |
04 Apr 2024 | 36.93 | 39.30 | 36.55 | 39.02 | 39.02 | 206,200 |
03 Apr 2024 | 38.20 | 38.80 | 37.81 | 38.07 | 38.07 | 129,000 |
02 Apr 2024 | 37.64 | 38.45 | 37.50 | 38.12 | 38.12 | 206,900 |
01 Apr 2024 | 34.73 | 37.00 | 34.73 | 36.89 | 36.89 | 233,800 |
28 Mar 2024 | 35.25 | 35.43 | 34.78 | 35.00 | 35.00 | 209,600 |
27 Mar 2024 | 37.66 | 37.66 | 35.63 | 35.63 | 35.63 | 275,700 |
26 Mar 2024 | 37.99 | 38.58 | 37.76 | 38.58 | 38.58 | 118,300 |
25 Mar 2024 | 37.74 | 38.10 | 37.10 | 38.09 | 38.09 | 134,100 |
22 Mar 2024 | 36.20 | 37.67 | 36.06 | 37.53 | 37.53 | 107,500 |
21 Mar 2024 | 36.09 | 36.90 | 35.65 | 36.27 | 36.27 | 201,400 |
20 Mar 2024 | 37.84 | 38.39 | 36.37 | 36.59 | 36.59 | 248,200 |
19 Mar 2024 | 37.11 | 37.82 | 36.67 | 37.18 | 37.18 | 126,500 |
19 Mar 2024 | 0.371 Dividend | |||||
18 Mar 2024 | 37.00 | 37.58 | 36.75 | 37.40 | 37.03 | 149,300 |
15 Mar 2024 | 38.23 | 38.41 | 37.14 | 37.45 | 37.08 | 230,300 |
14 Mar 2024 | 35.99 | 38.23 | 35.99 | 37.37 | 37.00 | 340,700 |
13 Mar 2024 | 35.00 | 36.00 | 34.70 | 35.76 | 35.41 | 207,300 |
12 Mar 2024 | 34.68 | 35.95 | 34.65 | 35.15 | 34.80 | 267,000 |
11 Mar 2024 | 34.35 | 35.25 | 33.85 | 34.81 | 34.46 | 175,500 |
08 Mar 2024 | 35.06 | 35.06 | 34.01 | 34.26 | 33.92 | 307,500 |
07 Mar 2024 | 34.83 | 36.01 | 34.70 | 35.43 | 35.08 | 163,900 |
06 Mar 2024 | 35.35 | 35.99 | 35.03 | 35.42 | 35.07 | 168,600 |
05 Mar 2024 | 35.00 | 36.43 | 34.41 | 35.95 | 35.59 | 279,800 |
04 Mar 2024 | 36.10 | 36.85 | 34.61 | 34.69 | 34.35 | 320,700 |
01 Mar 2024 | 37.01 | 38.50 | 35.77 | 35.89 | 35.53 | 261,400 |
29 Feb 2024 | 37.02 | 37.52 | 36.43 | 37.17 | 36.80 | 301,900 |
28 Feb 2024 | 40.00 | 40.16 | 37.42 | 37.95 | 37.57 | 259,300 |
27 Feb 2024 | 38.88 | 39.79 | 38.39 | 39.47 | 39.08 | 180,600 |
26 Feb 2024 | 38.37 | 39.66 | 37.90 | 39.48 | 39.09 | 182,900 |
23 Feb 2024 | 37.98 | 38.50 | 37.58 | 38.21 | 37.83 | 107,900 |
22 Feb 2024 | 38.14 | 38.56 | 37.62 | 38.25 | 37.87 | 230,600 |
21 Feb 2024 | 38.77 | 39.38 | 38.38 | 38.55 | 38.17 | 230,900 |
20 Feb 2024 | 39.63 | 40.32 | 38.77 | 39.31 | 38.92 | 187,000 |
16 Feb 2024 | 39.36 | 39.95 | 38.55 | 39.19 | 38.80 | 242,900 |
15 Feb 2024 | 39.70 | 39.72 | 37.82 | 37.92 | 37.54 | 280,200 |
14 Feb 2024 | 41.14 | 41.90 | 40.13 | 40.80 | 40.40 | 253,800 |
13 Feb 2024 | 41.76 | 43.22 | 41.63 | 41.64 | 41.23 | 403,100 |
12 Feb 2024 | 38.65 | 39.66 | 38.26 | 39.46 | 39.07 | 216,700 |
09 Feb 2024 | 39.17 | 40.45 | 39.00 | 39.08 | 38.69 | 212,400 |
08 Feb 2024 | 40.61 | 40.61 | 39.06 | 39.37 | 38.98 | 276,400 |
07 Feb 2024 | 39.66 | 40.65 | 39.28 | 39.98 | 39.58 | 247,200 |
06 Feb 2024 | 41.38 | 41.93 | 39.70 | 39.86 | 39.46 | 348,100 |
05 Feb 2024 | 40.76 | 42.14 | 40.76 | 41.72 | 41.31 | 352,200 |
02 Feb 2024 | 38.97 | 41.31 | 38.65 | 39.42 | 39.03 | 427,900 |
01 Feb 2024 | 40.28 | 40.77 | 37.88 | 37.95 | 37.57 | 277,400 |
31 Jan 2024 | 38.77 | 40.27 | 37.67 | 39.98 | 39.58 | 318,100 |
30 Jan 2024 | 38.42 | 39.30 | 38.12 | 39.06 | 38.67 | 167,500 |
29 Jan 2024 | 38.72 | 39.16 | 37.88 | 38.06 | 37.68 | 247,400 |
26 Jan 2024 | 38.33 | 39.09 | 37.98 | 38.83 | 38.44 | 164,000 |
25 Jan 2024 | 38.50 | 38.90 | 37.80 | 38.33 | 37.95 | 272,000 |
24 Jan 2024 | 37.18 | 39.95 | 37.10 | 39.82 | 39.42 | 343,300 |
23 Jan 2024 | 37.16 | 38.67 | 36.90 | 38.24 | 37.86 | 241,600 |
22 Jan 2024 | 37.83 | 38.06 | 36.41 | 37.69 | 37.32 | 239,400 |
19 Jan 2024 | 39.04 | 39.92 | 37.70 | 38.22 | 37.84 | 289,600 |
18 Jan 2024 | 38.38 | 39.99 | 38.00 | 39.32 | 38.93 | 330,100 |
17 Jan 2024 | 37.88 | 39.56 | 36.57 | 38.54 | 38.16 | 472,500 |
16 Jan 2024 | 36.33 | 36.78 | 35.78 | 36.48 | 36.12 | 221,800 |
12 Jan 2024 | 35.47 | 36.39 | 35.19 | 35.79 | 35.43 | 237,500 |
11 Jan 2024 | 36.10 | 37.02 | 35.83 | 36.65 | 36.29 | 362,900 |
10 Jan 2024 | 35.55 | 35.91 | 35.00 | 35.56 | 35.21 | 140,400 |
09 Jan 2024 | 35.84 | 36.38 | 35.19 | 35.67 | 35.32 | 193,400 |
08 Jan 2024 | 36.38 | 36.75 | 34.80 | 34.86 | 34.51 | 255,000 |
05 Jan 2024 | 36.90 | 37.45 | 35.48 | 36.34 | 35.98 | 443,000 |
04 Jan 2024 | 36.17 | 36.50 | 35.37 | 36.19 | 35.83 | 270,200 |
03 Jan 2024 | 34.32 | 36.00 | 34.31 | 35.82 | 35.46 | 494,500 |
02 Jan 2024 | 34.85 | 35.06 | 33.39 | 33.50 | 33.17 | 337,100 |
29 Dec 2023 | 33.69 | 34.46 | 33.58 | 34.37 | 34.03 | 312,400 |
28 Dec 2023 | 34.23 | 34.23 | 33.25 | 33.30 | 32.97 | 164,700 |
27 Dec 2023 | 34.01 | 34.60 | 33.80 | 33.86 | 33.52 | 216,700 |
26 Dec 2023 | 35.18 | 35.25 | 34.13 | 34.37 | 34.03 | 136,600 |
22 Dec 2023 | 35.27 | 35.67 | 34.47 | 35.21 | 34.86 | 216,700 |
21 Dec 2023 | 35.63 | 36.68 | 35.27 | 35.56 | 35.21 | 209,600 |
21 Dec 2023 | 0.422 Dividend | |||||
20 Dec 2023 | 35.57 | 36.89 | 34.78 | 36.89 | 36.11 | 287,400 |
19 Dec 2023 | 35.94 | 35.94 | 35.20 | 35.55 | 34.79 | 123,600 |
18 Dec 2023 | 35.40 | 36.38 | 35.30 | 36.28 | 35.51 | 178,700 |
15 Dec 2023 | 35.16 | 36.74 | 34.83 | 35.97 | 35.21 | 341,100 |
14 Dec 2023 | 35.72 | 35.72 | 33.87 | 34.55 | 33.82 | 522,400 |
13 Dec 2023 | 42.13 | 42.50 | 37.28 | 37.71 | 36.91 | 352,100 |
12 Dec 2023 | 42.29 | 43.02 | 41.97 | 42.30 | 41.40 | 123,400 |
11 Dec 2023 | 42.86 | 43.32 | 42.03 | 42.31 | 41.41 | 133,100 |
08 Dec 2023 | 42.90 | 43.98 | 42.35 | 42.74 | 41.83 | 210,300 |
07 Dec 2023 | 42.37 | 43.00 | 41.80 | 42.36 | 41.46 | 101,600 |
06 Dec 2023 | 41.46 | 42.55 | 40.78 | 42.54 | 41.64 | 170,700 |
05 Dec 2023 | 41.98 | 42.81 | 41.92 | 42.08 | 41.19 | 175,700 |
04 Dec 2023 | 42.98 | 43.00 | 41.47 | 41.51 | 40.63 | 313,000 |
01 Dec 2023 | 45.48 | 45.48 | 42.07 | 42.19 | 41.29 | 332,400 |
30 Nov 2023 | 46.20 | 46.61 | 44.85 | 44.97 | 44.01 | 219,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |