Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 43.22 | 43.68 | 43.08 | 43.56 | 43.56 | 2,599,600 |
22 Apr 2024 | 43.19 | 43.25 | 42.66 | 43.13 | 43.13 | 1,434,300 |
19 Apr 2024 | 42.83 | 43.37 | 42.72 | 43.13 | 43.13 | 1,690,500 |
18 Apr 2024 | 42.34 | 42.84 | 42.05 | 42.64 | 42.64 | 1,860,700 |
17 Apr 2024 | 41.74 | 42.83 | 41.70 | 42.23 | 42.23 | 1,645,600 |
16 Apr 2024 | 42.02 | 42.16 | 41.45 | 41.68 | 41.68 | 1,577,700 |
15 Apr 2024 | 43.17 | 43.21 | 41.90 | 42.24 | 42.24 | 1,335,300 |
12 Apr 2024 | 43.04 | 43.08 | 42.59 | 42.83 | 42.83 | 1,880,800 |
11 Apr 2024 | 42.68 | 43.51 | 42.47 | 43.17 | 43.17 | 2,355,700 |
10 Apr 2024 | 42.81 | 43.00 | 41.88 | 42.40 | 42.40 | 1,727,700 |
09 Apr 2024 | 43.58 | 44.03 | 43.30 | 44.01 | 44.01 | 2,216,400 |
08 Apr 2024 | 43.18 | 43.58 | 42.85 | 43.49 | 43.49 | 2,116,900 |
05 Apr 2024 | 42.49 | 43.13 | 42.43 | 43.09 | 43.09 | 1,745,000 |
04 Apr 2024 | 43.56 | 43.67 | 42.48 | 42.66 | 42.66 | 3,704,500 |
03 Apr 2024 | 42.70 | 43.44 | 42.60 | 43.19 | 43.19 | 2,291,900 |
02 Apr 2024 | 42.62 | 43.22 | 42.47 | 42.75 | 42.75 | 3,064,800 |
01 Apr 2024 | 43.70 | 43.70 | 42.85 | 42.86 | 42.86 | 2,554,200 |
28 Mar 2024 | 43.46 | 43.90 | 43.35 | 43.54 | 43.54 | 3,012,300 |
28 Mar 2024 | 0.45 Dividend | |||||
27 Mar 2024 | 42.74 | 43.65 | 42.52 | 43.63 | 43.18 | 2,673,100 |
26 Mar 2024 | 42.79 | 42.91 | 42.35 | 42.35 | 41.91 | 1,514,200 |
25 Mar 2024 | 43.68 | 43.68 | 42.64 | 42.65 | 42.21 | 1,711,700 |
22 Mar 2024 | 44.00 | 44.10 | 43.11 | 43.36 | 42.91 | 3,677,600 |
21 Mar 2024 | 43.86 | 43.99 | 43.25 | 43.91 | 43.46 | 3,573,500 |
20 Mar 2024 | 43.06 | 43.68 | 42.80 | 43.67 | 43.22 | 2,193,300 |
19 Mar 2024 | 42.72 | 43.44 | 42.39 | 43.38 | 42.93 | 2,434,100 |
18 Mar 2024 | 43.04 | 43.16 | 42.40 | 42.77 | 42.33 | 3,016,100 |
15 Mar 2024 | 41.92 | 42.67 | 41.92 | 42.48 | 42.04 | 4,504,100 |
14 Mar 2024 | 43.04 | 43.33 | 42.34 | 42.59 | 42.15 | 2,470,000 |
13 Mar 2024 | 43.70 | 43.96 | 43.21 | 43.40 | 42.95 | 2,196,700 |
12 Mar 2024 | 44.32 | 44.32 | 43.32 | 43.63 | 43.18 | 2,160,100 |
11 Mar 2024 | 44.39 | 44.65 | 44.04 | 44.53 | 44.07 | 1,768,100 |
08 Mar 2024 | 43.78 | 44.52 | 43.75 | 44.42 | 43.96 | 2,417,500 |
07 Mar 2024 | 43.70 | 43.91 | 43.20 | 43.54 | 43.09 | 1,655,900 |
06 Mar 2024 | 43.41 | 43.51 | 42.97 | 43.44 | 42.99 | 1,756,100 |
05 Mar 2024 | 43.98 | 44.18 | 42.93 | 42.97 | 42.53 | 3,226,000 |
04 Mar 2024 | 43.81 | 44.47 | 43.25 | 44.10 | 43.65 | 3,212,000 |
01 Mar 2024 | 42.30 | 44.10 | 42.24 | 44.00 | 43.55 | 2,969,100 |
29 Feb 2024 | 42.85 | 43.00 | 41.98 | 42.29 | 41.85 | 5,408,300 |
28 Feb 2024 | 42.43 | 43.02 | 42.13 | 42.48 | 42.04 | 3,048,400 |
27 Feb 2024 | 43.24 | 43.24 | 42.54 | 42.64 | 42.20 | 2,008,600 |
26 Feb 2024 | 43.71 | 44.09 | 42.95 | 42.97 | 42.53 | 2,085,000 |
23 Feb 2024 | 44.10 | 44.54 | 43.80 | 44.16 | 43.70 | 1,892,400 |
22 Feb 2024 | 44.11 | 44.29 | 43.60 | 44.09 | 43.64 | 1,676,100 |
21 Feb 2024 | 43.05 | 44.17 | 42.78 | 44.08 | 43.63 | 2,499,900 |
20 Feb 2024 | 43.50 | 44.05 | 42.69 | 43.04 | 42.60 | 3,189,900 |
16 Feb 2024 | 43.73 | 44.45 | 43.51 | 43.76 | 43.31 | 2,899,700 |
15 Feb 2024 | 43.30 | 44.50 | 43.03 | 44.21 | 43.75 | 5,721,700 |
14 Feb 2024 | 44.68 | 46.15 | 44.68 | 45.61 | 45.14 | 6,006,800 |
13 Feb 2024 | 44.22 | 44.48 | 43.60 | 44.47 | 44.01 | 2,580,400 |
12 Feb 2024 | 45.59 | 45.80 | 45.15 | 45.28 | 44.81 | 1,865,500 |
09 Feb 2024 | 45.36 | 45.68 | 44.99 | 45.53 | 45.06 | 1,706,100 |
08 Feb 2024 | 44.93 | 45.85 | 44.93 | 45.52 | 45.05 | 1,921,200 |
07 Feb 2024 | 45.26 | 45.50 | 44.70 | 45.09 | 44.62 | 3,256,400 |
06 Feb 2024 | 44.66 | 45.56 | 44.65 | 45.10 | 44.63 | 2,257,000 |
05 Feb 2024 | 45.67 | 45.67 | 44.73 | 44.79 | 44.33 | 2,117,200 |
02 Feb 2024 | 46.49 | 46.73 | 45.58 | 46.36 | 45.88 | 1,827,900 |
01 Feb 2024 | 46.24 | 47.23 | 46.04 | 47.23 | 46.74 | 2,326,300 |
31 Jan 2024 | 47.40 | 47.44 | 46.38 | 46.39 | 45.91 | 2,715,400 |
30 Jan 2024 | 48.09 | 48.09 | 46.97 | 47.00 | 46.52 | 2,105,300 |
29 Jan 2024 | 47.35 | 48.13 | 47.15 | 48.09 | 47.59 | 1,762,900 |
26 Jan 2024 | 47.63 | 47.86 | 47.30 | 47.40 | 46.91 | 1,488,500 |
25 Jan 2024 | 48.24 | 48.49 | 47.10 | 47.44 | 46.95 | 1,599,000 |
24 Jan 2024 | 48.32 | 48.32 | 47.21 | 47.55 | 47.06 | 1,865,500 |
23 Jan 2024 | 48.55 | 48.91 | 47.43 | 47.68 | 47.19 | 1,070,900 |
22 Jan 2024 | 48.31 | 48.77 | 48.07 | 48.44 | 47.94 | 1,915,400 |
19 Jan 2024 | 47.90 | 48.27 | 47.25 | 48.05 | 47.55 | 1,509,300 |
18 Jan 2024 | 47.95 | 48.51 | 47.49 | 47.60 | 47.11 | 1,663,600 |
17 Jan 2024 | 48.75 | 49.43 | 47.08 | 48.02 | 47.52 | 2,492,700 |
16 Jan 2024 | 49.44 | 50.00 | 49.26 | 49.35 | 48.84 | 2,333,800 |
12 Jan 2024 | 48.42 | 49.15 | 48.10 | 49.11 | 48.60 | 1,681,700 |
11 Jan 2024 | 48.97 | 49.29 | 47.73 | 47.92 | 47.43 | 2,421,400 |
10 Jan 2024 | 48.26 | 48.92 | 47.79 | 48.65 | 48.15 | 2,446,800 |
09 Jan 2024 | 48.68 | 48.68 | 47.90 | 48.23 | 47.73 | 2,065,100 |
08 Jan 2024 | 48.43 | 48.90 | 48.37 | 48.71 | 48.21 | 2,904,600 |
05 Jan 2024 | 48.97 | 49.66 | 48.37 | 48.68 | 48.18 | 2,681,500 |
04 Jan 2024 | 49.65 | 50.03 | 49.13 | 49.26 | 48.75 | 2,490,100 |
03 Jan 2024 | 50.13 | 50.23 | 49.56 | 49.65 | 49.14 | 1,585,500 |
02 Jan 2024 | 49.94 | 50.61 | 49.40 | 50.57 | 50.05 | 1,931,300 |
29 Dec 2023 | 50.10 | 50.43 | 49.83 | 49.84 | 49.33 | 1,748,300 |
29 Dec 2023 | 0.45 Dividend | |||||
28 Dec 2023 | 50.59 | 50.99 | 50.32 | 50.95 | 49.98 | 1,295,200 |
27 Dec 2023 | 50.58 | 50.82 | 50.37 | 50.75 | 49.78 | 2,103,200 |
26 Dec 2023 | 49.96 | 50.60 | 49.90 | 50.48 | 49.52 | 1,321,400 |
22 Dec 2023 | 49.50 | 50.21 | 49.50 | 49.90 | 48.95 | 1,728,100 |
21 Dec 2023 | 48.90 | 49.55 | 48.50 | 49.40 | 48.46 | 2,450,400 |
20 Dec 2023 | 49.69 | 50.10 | 48.37 | 48.41 | 47.49 | 2,608,800 |
19 Dec 2023 | 49.43 | 50.08 | 49.35 | 49.77 | 48.82 | 2,842,400 |
18 Dec 2023 | 49.69 | 49.82 | 48.91 | 49.21 | 48.27 | 2,294,300 |
15 Dec 2023 | 50.52 | 50.66 | 49.04 | 49.35 | 48.41 | 4,394,400 |
14 Dec 2023 | 49.48 | 50.74 | 49.45 | 50.53 | 49.57 | 3,960,800 |
13 Dec 2023 | 46.76 | 48.45 | 46.35 | 48.40 | 47.48 | 3,187,100 |
12 Dec 2023 | 46.80 | 46.87 | 46.40 | 46.73 | 45.84 | 1,328,600 |
11 Dec 2023 | 46.53 | 46.96 | 46.18 | 46.92 | 46.03 | 1,989,200 |
08 Dec 2023 | 46.02 | 46.86 | 46.02 | 46.72 | 45.83 | 1,954,700 |
07 Dec 2023 | 46.17 | 46.41 | 45.90 | 46.22 | 45.34 | 1,341,200 |
06 Dec 2023 | 47.33 | 47.41 | 45.88 | 46.06 | 45.18 | 1,801,200 |
05 Dec 2023 | 47.10 | 47.10 | 46.63 | 46.94 | 46.05 | 2,265,400 |
04 Dec 2023 | 46.49 | 47.24 | 46.39 | 47.18 | 46.28 | 2,710,900 |
01 Dec 2023 | 45.91 | 47.14 | 45.87 | 46.76 | 45.87 | 2,108,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |