Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 43.50 | 44.00 | 42.70 | 43.80 | 43.80 | 421,282 |
25 Apr 2024 | 43.00 | 44.44 | 42.50 | 43.60 | 43.60 | 496,593 |
24 Apr 2024 | 44.40 | 44.90 | 42.43 | 43.30 | 43.30 | 851,078 |
23 Apr 2024 | 44.30 | 45.19 | 43.30 | 44.80 | 44.80 | 1,326,665 |
22 Apr 2024 | 43.40 | 44.60 | 42.30 | 43.40 | 43.40 | 1,627,863 |
19 Apr 2024 | 42.10 | 43.40 | 42.10 | 42.60 | 42.60 | 774,828 |
18 Apr 2024 | 43.40 | 43.50 | 42.30 | 43.20 | 43.20 | 396,697 |
17 Apr 2024 | 43.10 | 43.40 | 42.20 | 42.90 | 42.90 | 328,138 |
16 Apr 2024 | 43.20 | 44.40 | 42.10 | 42.40 | 42.40 | 663,822 |
15 Apr 2024 | 44.00 | 44.50 | 43.50 | 43.50 | 43.50 | 715,819 |
12 Apr 2024 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | 723,412 |
11 Apr 2024 | 43.80 | 44.69 | 43.30 | 43.30 | 43.30 | 241,796 |
10 Apr 2024 | 45.00 | 46.00 | 43.58 | 44.00 | 44.00 | 1,415,848 |
09 Apr 2024 | 44.80 | 46.00 | 43.90 | 46.00 | 46.00 | 1,310,793 |
08 Apr 2024 | 44.00 | 45.20 | 43.10 | 44.50 | 44.50 | 852,169 |
05 Apr 2024 | 43.10 | 44.40 | 43.10 | 43.40 | 43.40 | 607,586 |
04 Apr 2024 | 43.00 | 44.10 | 43.61 | 44.00 | 44.00 | 707,369 |
03 Apr 2024 | 42.30 | 43.80 | 42.00 | 43.40 | 43.40 | 1,128,873 |
02 Apr 2024 | 42.40 | 44.50 | 42.30 | 42.40 | 42.40 | 2,227,743 |
28 Mar 2024 | 43.00 | 43.20 | 41.20 | 41.90 | 41.90 | 2,062,844 |
27 Mar 2024 | 42.35 | 43.00 | 41.35 | 43.00 | 43.00 | 646,398 |
26 Mar 2024 | 41.80 | 42.00 | 41.33 | 41.80 | 41.80 | 430,716 |
25 Mar 2024 | 41.50 | 41.92 | 41.44 | 41.65 | 41.65 | 544,104 |
22 Mar 2024 | 41.60 | 41.95 | 41.39 | 41.95 | 41.95 | 844,903 |
21 Mar 2024 | 41.45 | 42.95 | 41.25 | 41.55 | 41.55 | 1,065,217 |
20 Mar 2024 | 42.40 | 43.35 | 41.40 | 41.40 | 41.40 | 545,199 |
19 Mar 2024 | 41.70 | 43.10 | 41.44 | 42.00 | 42.00 | 200,566 |
18 Mar 2024 | 41.55 | 43.45 | 41.40 | 41.45 | 41.45 | 303,450 |
15 Mar 2024 | 42.60 | 44.15 | 41.15 | 41.30 | 41.30 | 1,011,192 |
14 Mar 2024 | 42.40 | 43.95 | 42.15 | 42.35 | 42.35 | 391,044 |
13 Mar 2024 | 42.40 | 44.20 | 42.15 | 42.15 | 42.15 | 538,092 |
12 Mar 2024 | 42.65 | 43.19 | 42.35 | 43.00 | 43.00 | 705,771 |
11 Mar 2024 | 42.85 | 43.70 | 42.05 | 42.60 | 42.60 | 689,233 |
08 Mar 2024 | 42.50 | 43.70 | 41.05 | 42.90 | 42.90 | 650,488 |
07 Mar 2024 | 42.40 | 43.70 | 42.02 | 42.65 | 42.65 | 457,317 |
07 Mar 2024 | 0.00836 Dividend | |||||
06 Mar 2024 | 43.20 | 43.70 | 42.70 | 43.00 | 42.99 | 739,074 |
05 Mar 2024 | 42.85 | 43.70 | 42.33 | 43.20 | 43.19 | 458,142 |
04 Mar 2024 | 42.80 | 43.70 | 42.00 | 42.80 | 42.79 | 737,625 |
01 Mar 2024 | 41.80 | 43.70 | 41.55 | 42.50 | 42.49 | 1,957,955 |
29 Feb 2024 | 42.00 | 43.85 | 41.40 | 41.40 | 41.39 | 1,112,443 |
28 Feb 2024 | 44.00 | 44.30 | 41.80 | 43.00 | 42.99 | 763,874 |
27 Feb 2024 | 44.00 | 45.30 | 43.10 | 43.20 | 43.19 | 223,881 |
26 Feb 2024 | 43.50 | 45.35 | 43.15 | 43.30 | 43.29 | 504,405 |
23 Feb 2024 | 44.50 | 46.30 | 43.15 | 43.15 | 43.14 | 2,177,646 |
22 Feb 2024 | 45.50 | 45.70 | 44.15 | 44.30 | 44.29 | 737,626 |
21 Feb 2024 | 45.05 | 45.65 | 44.30 | 45.10 | 45.09 | 659,726 |
20 Feb 2024 | 45.70 | 45.70 | 44.25 | 45.20 | 45.19 | 485,023 |
19 Feb 2024 | 45.35 | 45.45 | 44.00 | 45.45 | 45.44 | 275,043 |
16 Feb 2024 | 43.70 | 45.35 | 43.70 | 45.35 | 45.34 | 658,755 |
15 Feb 2024 | 43.50 | 45.45 | 43.50 | 44.00 | 43.99 | 411,725 |
14 Feb 2024 | 43.80 | 44.76 | 43.55 | 43.90 | 43.89 | 766,863 |
13 Feb 2024 | 44.05 | 44.95 | 43.20 | 44.00 | 43.99 | 523,403 |
12 Feb 2024 | 42.95 | 45.00 | 42.95 | 45.00 | 44.99 | 1,119,566 |
09 Feb 2024 | 43.65 | 44.85 | 43.05 | 43.05 | 43.04 | 441,589 |
08 Feb 2024 | 43.60 | 44.95 | 43.05 | 43.05 | 43.04 | 474,184 |
07 Feb 2024 | 44.05 | 45.65 | 42.80 | 43.25 | 43.24 | 732,229 |
06 Feb 2024 | 44.35 | 45.75 | 44.05 | 44.05 | 44.04 | 832,675 |
05 Feb 2024 | 45.10 | 46.00 | 44.50 | 44.75 | 44.74 | 595,146 |
02 Feb 2024 | 45.40 | 46.70 | 44.30 | 44.70 | 44.69 | 568,875 |
01 Feb 2024 | 46.00 | 46.45 | 44.87 | 45.10 | 45.09 | 595,894 |
31 Jan 2024 | 46.00 | 46.50 | 45.25 | 45.55 | 45.54 | 976,592 |
30 Jan 2024 | 45.45 | 45.80 | 44.70 | 45.30 | 45.29 | 475,391 |
29 Jan 2024 | 44.65 | 45.75 | 42.80 | 45.75 | 45.74 | 392,265 |
26 Jan 2024 | 44.05 | 44.85 | 43.05 | 44.50 | 44.49 | 361,160 |
25 Jan 2024 | 43.40 | 45.50 | 43.05 | 45.50 | 45.49 | 419,869 |
24 Jan 2024 | 42.90 | 44.00 | 42.90 | 44.00 | 43.99 | 429,778 |
23 Jan 2024 | 43.80 | 43.95 | 42.65 | 43.10 | 43.09 | 521,978 |
22 Jan 2024 | 42.50 | 43.95 | 42.05 | 43.75 | 43.74 | 1,246,995 |
19 Jan 2024 | 42.45 | 43.27 | 41.90 | 42.10 | 42.09 | 889,264 |
18 Jan 2024 | 42.80 | 43.95 | 42.00 | 42.00 | 41.99 | 491,450 |
17 Jan 2024 | 42.85 | 43.85 | 41.80 | 43.00 | 42.99 | 657,542 |
16 Jan 2024 | 44.60 | 44.95 | 43.20 | 43.20 | 43.19 | 669,686 |
15 Jan 2024 | 43.95 | 45.20 | 43.25 | 43.80 | 43.79 | 393,589 |
12 Jan 2024 | 45.10 | 45.20 | 43.15 | 43.80 | 43.79 | 591,106 |
11 Jan 2024 | 45.20 | 45.20 | 43.56 | 44.00 | 43.99 | 614,511 |
10 Jan 2024 | 43.90 | 45.10 | 43.50 | 43.85 | 43.84 | 425,565 |
09 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.19 | 358,029 |
08 Jan 2024 | 44.20 | 45.15 | 43.70 | 44.40 | 44.39 | 231,587 |
05 Jan 2024 | 44.65 | 45.45 | 43.95 | 44.55 | 44.54 | 221,781 |
04 Jan 2024 | 46.05 | 46.10 | 44.15 | 44.35 | 44.34 | 225,755 |
03 Jan 2024 | 45.00 | 45.35 | 44.29 | 44.80 | 44.79 | 532,896 |
02 Jan 2024 | 45.00 | 46.05 | 44.67 | 45.00 | 44.99 | 437,202 |
29 Dec 2023 | 44.40 | 45.19 | 44.40 | 44.50 | 44.49 | 94,905 |
28 Dec 2023 | 45.80 | 46.45 | 44.10 | 44.60 | 44.59 | 509,746 |
27 Dec 2023 | 44.30 | 46.45 | 44.10 | 44.70 | 44.69 | 463,302 |
22 Dec 2023 | 46.20 | 46.45 | 45.15 | 45.15 | 45.14 | 328,001 |
21 Dec 2023 | 46.05 | 46.40 | 45.35 | 46.00 | 45.99 | 333,432 |
20 Dec 2023 | 45.50 | 47.45 | 45.38 | 45.50 | 45.49 | 1,033,352 |
19 Dec 2023 | 46.60 | 46.60 | 44.10 | 45.15 | 45.14 | 324,334 |
18 Dec 2023 | 46.60 | 46.60 | 45.08 | 45.50 | 45.49 | 518,818 |
15 Dec 2023 | 46.30 | 46.45 | 45.15 | 46.20 | 46.19 | 1,017,428 |
14 Dec 2023 | 44.25 | 46.30 | 44.25 | 46.00 | 45.99 | 1,531,632 |
13 Dec 2023 | 46.20 | 46.20 | 44.50 | 44.75 | 44.74 | 164,069 |
12 Dec 2023 | 46.20 | 46.20 | 44.15 | 45.05 | 45.04 | 377,222 |
11 Dec 2023 | 46.20 | 46.20 | 44.15 | 44.95 | 44.94 | 344,557 |
08 Dec 2023 | 45.55 | 45.80 | 44.60 | 44.60 | 44.59 | 528,103 |
07 Dec 2023 | 45.40 | 45.55 | 44.30 | 45.15 | 45.14 | 1,867,661 |
06 Dec 2023 | 45.00 | 45.55 | 43.80 | 45.35 | 45.34 | 574,599 |
05 Dec 2023 | 44.40 | 44.50 | 42.90 | 44.50 | 44.49 | 192,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |