Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 40.18 | 40.55 | 40.10 | 40.45 | 40.45 | 742,100 |
25 Apr 2024 | 40.20 | 40.23 | 39.86 | 40.19 | 40.19 | 934,500 |
24 Apr 2024 | 40.28 | 40.56 | 40.16 | 40.43 | 40.43 | 2,355,700 |
23 Apr 2024 | 40.18 | 40.44 | 40.11 | 40.27 | 40.27 | 1,041,300 |
22 Apr 2024 | 40.22 | 40.63 | 40.15 | 40.18 | 40.18 | 1,999,500 |
19 Apr 2024 | 40.22 | 40.51 | 40.09 | 40.26 | 40.26 | 987,600 |
18 Apr 2024 | 40.09 | 40.51 | 40.06 | 40.30 | 40.30 | 611,100 |
17 Apr 2024 | 40.37 | 40.39 | 39.76 | 40.07 | 40.07 | 1,315,100 |
16 Apr 2024 | 40.10 | 40.40 | 39.91 | 40.33 | 40.33 | 961,800 |
15 Apr 2024 | 40.42 | 40.93 | 40.07 | 40.22 | 40.22 | 1,769,700 |
12 Apr 2024 | 40.46 | 40.65 | 39.82 | 40.36 | 40.36 | 1,438,600 |
11 Apr 2024 | 40.95 | 40.95 | 40.43 | 40.49 | 40.49 | 1,299,400 |
10 Apr 2024 | 41.40 | 41.83 | 40.40 | 40.98 | 40.98 | 1,830,300 |
09 Apr 2024 | 42.19 | 42.35 | 41.40 | 41.52 | 41.52 | 752,000 |
08 Apr 2024 | 42.44 | 42.44 | 42.01 | 42.15 | 42.15 | 400,600 |
05 Apr 2024 | 42.21 | 42.65 | 42.14 | 42.41 | 42.41 | 367,600 |
04 Apr 2024 | 42.75 | 42.85 | 41.95 | 42.19 | 42.19 | 1,546,100 |
03 Apr 2024 | 43.20 | 43.40 | 42.52 | 42.56 | 42.56 | 726,800 |
02 Apr 2024 | 43.15 | 43.40 | 42.98 | 43.26 | 43.26 | 621,400 |
01 Apr 2024 | 43.20 | 43.42 | 42.99 | 43.30 | 43.30 | 2,490,500 |
28 Mar 2024 | 42.92 | 43.53 | 42.66 | 43.32 | 43.32 | 1,640,800 |
27 Mar 2024 | 42.87 | 43.12 | 42.63 | 42.92 | 42.92 | 2,430,700 |
26 Mar 2024 | 42.42 | 42.87 | 42.24 | 42.78 | 42.78 | 2,196,000 |
25 Mar 2024 | 42.85 | 42.98 | 42.37 | 42.38 | 42.38 | 3,119,500 |
22 Mar 2024 | 43.39 | 43.56 | 42.86 | 42.97 | 42.97 | 2,281,400 |
21 Mar 2024 | 43.50 | 43.67 | 43.19 | 43.35 | 43.35 | 2,837,900 |
20 Mar 2024 | 43.18 | 43.45 | 43.00 | 43.37 | 43.37 | 2,185,400 |
19 Mar 2024 | 42.62 | 43.20 | 42.26 | 43.17 | 43.17 | 2,372,400 |
18 Mar 2024 | 42.51 | 42.86 | 42.31 | 42.57 | 42.57 | 1,479,400 |
15 Mar 2024 | 43.11 | 43.25 | 42.27 | 42.48 | 42.48 | 4,214,300 |
14 Mar 2024 | 42.55 | 43.17 | 42.13 | 43.13 | 43.13 | 3,396,200 |
13 Mar 2024 | 42.49 | 42.61 | 42.24 | 42.53 | 42.53 | 1,914,100 |
12 Mar 2024 | 42.74 | 43.00 | 42.44 | 42.51 | 42.51 | 1,855,800 |
11 Mar 2024 | 42.84 | 42.92 | 42.69 | 42.83 | 42.83 | 1,018,800 |
08 Mar 2024 | 43.62 | 43.76 | 42.71 | 43.11 | 43.11 | 2,262,900 |
07 Mar 2024 | 43.17 | 43.83 | 43.15 | 43.76 | 43.76 | 1,962,700 |
06 Mar 2024 | 43.05 | 43.34 | 42.81 | 43.04 | 43.04 | 3,469,600 |
05 Mar 2024 | 42.51 | 43.09 | 42.49 | 42.94 | 42.94 | 13,427,600 |
04 Mar 2024 | 41.76 | 42.50 | 41.76 | 42.45 | 42.45 | 7,503,800 |
01 Mar 2024 | 41.90 | 42.29 | 41.74 | 41.93 | 41.93 | 3,859,100 |
29 Feb 2024 | 42.13 | 42.29 | 41.70 | 41.80 | 41.80 | 8,286,400 |
28 Feb 2024 | 42.02 | 42.13 | 41.66 | 42.05 | 42.05 | 4,014,200 |
28 Feb 2024 | 0.555 Dividend | |||||
27 Feb 2024 | 42.16 | 42.48 | 41.56 | 42.45 | 41.90 | 12,682,900 |
26 Feb 2024 | 42.42 | 43.16 | 41.91 | 42.24 | 41.69 | 11,536,700 |
23 Feb 2024 | 42.95 | 43.24 | 42.54 | 42.58 | 42.02 | 3,597,400 |
22 Feb 2024 | 42.80 | 43.18 | 42.72 | 42.95 | 42.39 | 4,538,600 |
21 Feb 2024 | 42.30 | 42.65 | 42.14 | 42.48 | 41.92 | 3,390,500 |
20 Feb 2024 | 41.65 | 42.37 | 41.61 | 42.30 | 41.75 | 10,716,700 |
16 Feb 2024 | 41.50 | 42.02 | 41.37 | 41.78 | 41.23 | 1,810,100 |
15 Feb 2024 | 41.87 | 42.40 | 41.07 | 41.45 | 40.91 | 8,130,000 |
14 Feb 2024 | 41.84 | 42.10 | 41.53 | 41.55 | 41.01 | 2,146,300 |
13 Feb 2024 | 42.10 | 42.14 | 41.51 | 41.86 | 41.31 | 1,976,700 |
12 Feb 2024 | 42.72 | 42.87 | 42.18 | 42.32 | 41.77 | 1,987,200 |
09 Feb 2024 | 43.86 | 43.86 | 42.65 | 42.72 | 42.16 | 1,279,400 |
08 Feb 2024 | 44.65 | 44.84 | 43.98 | 44.00 | 43.42 | 1,096,700 |
07 Feb 2024 | 44.61 | 45.05 | 44.54 | 44.79 | 44.20 | 971,500 |
06 Feb 2024 | 44.39 | 44.69 | 44.30 | 44.58 | 44.00 | 751,100 |
05 Feb 2024 | 44.65 | 44.66 | 44.19 | 44.39 | 43.81 | 824,200 |
02 Feb 2024 | 44.51 | 44.86 | 44.24 | 44.64 | 44.06 | 878,900 |
01 Feb 2024 | 44.88 | 45.14 | 44.17 | 44.59 | 44.01 | 1,120,400 |
31 Jan 2024 | 45.18 | 45.18 | 44.75 | 44.88 | 44.29 | 1,658,700 |
30 Jan 2024 | 44.36 | 45.18 | 44.31 | 45.03 | 44.44 | 1,516,000 |
29 Jan 2024 | 44.36 | 44.39 | 44.05 | 44.27 | 43.69 | 606,600 |
26 Jan 2024 | 44.18 | 44.63 | 44.18 | 44.39 | 43.81 | 645,700 |
25 Jan 2024 | 43.84 | 44.14 | 43.66 | 44.10 | 43.52 | 513,700 |
24 Jan 2024 | 43.67 | 43.91 | 43.51 | 43.84 | 43.27 | 1,105,900 |
23 Jan 2024 | 42.96 | 43.59 | 42.95 | 43.52 | 42.95 | 524,500 |
22 Jan 2024 | 42.90 | 43.02 | 42.81 | 42.85 | 42.29 | 622,100 |
19 Jan 2024 | 42.85 | 43.02 | 42.74 | 42.85 | 42.29 | 858,900 |
18 Jan 2024 | 42.93 | 43.06 | 42.73 | 42.81 | 42.25 | 941,100 |
17 Jan 2024 | 42.84 | 43.09 | 42.67 | 42.99 | 42.43 | 609,100 |
16 Jan 2024 | 42.95 | 43.23 | 42.82 | 43.18 | 42.62 | 368,200 |
15 Jan 2024 | 43.00 | 43.20 | 42.79 | 43.11 | 42.55 | 712,300 |
12 Jan 2024 | 43.24 | 43.39 | 42.85 | 43.11 | 42.55 | 460,100 |
11 Jan 2024 | 43.18 | 43.26 | 42.78 | 43.17 | 42.61 | 581,700 |
10 Jan 2024 | 43.43 | 43.48 | 43.16 | 43.32 | 42.75 | 569,600 |
09 Jan 2024 | 43.38 | 43.64 | 43.05 | 43.52 | 42.95 | 734,600 |
08 Jan 2024 | 43.30 | 43.69 | 43.30 | 43.43 | 42.86 | 958,100 |
05 Jan 2024 | 43.56 | 43.99 | 43.22 | 43.35 | 42.78 | 740,700 |
04 Jan 2024 | 43.55 | 43.92 | 43.55 | 43.63 | 43.06 | 616,700 |
03 Jan 2024 | 43.55 | 43.68 | 43.44 | 43.59 | 43.02 | 395,100 |
02 Jan 2024 | 43.65 | 43.83 | 43.44 | 43.76 | 43.19 | 938,700 |
29 Dec 2023 | 43.53 | 43.97 | 43.31 | 43.86 | 43.29 | 799,400 |
28 Dec 2023 | 43.18 | 43.68 | 43.18 | 43.61 | 43.04 | 532,100 |
27 Dec 2023 | 42.81 | 43.45 | 42.79 | 43.27 | 42.70 | 1,341,300 |
22 Dec 2023 | 42.73 | 42.98 | 42.61 | 42.85 | 42.29 | 1,980,700 |
21 Dec 2023 | 42.74 | 43.03 | 42.58 | 42.75 | 42.19 | 2,360,300 |
20 Dec 2023 | 43.25 | 43.44 | 42.78 | 42.81 | 42.25 | 2,568,600 |
19 Dec 2023 | 42.99 | 43.57 | 42.93 | 43.28 | 42.71 | 1,831,500 |
18 Dec 2023 | 43.17 | 43.42 | 42.52 | 42.91 | 42.35 | 3,632,700 |
15 Dec 2023 | 43.90 | 43.90 | 42.75 | 43.00 | 42.44 | 4,293,000 |
14 Dec 2023 | 43.96 | 44.20 | 43.75 | 43.89 | 43.32 | 2,602,500 |
13 Dec 2023 | 43.77 | 44.15 | 43.69 | 43.95 | 43.38 | 949,600 |
12 Dec 2023 | 43.98 | 44.23 | 43.80 | 43.87 | 43.30 | 992,600 |
11 Dec 2023 | 43.97 | 44.24 | 43.69 | 43.92 | 43.35 | 2,577,900 |
08 Dec 2023 | 43.74 | 44.00 | 43.56 | 43.91 | 43.34 | 1,685,000 |
07 Dec 2023 | 43.79 | 43.94 | 43.60 | 43.76 | 43.19 | 5,403,400 |
06 Dec 2023 | 43.95 | 44.21 | 43.61 | 43.65 | 43.08 | 3,188,700 |
05 Dec 2023 | 43.35 | 43.93 | 43.27 | 43.82 | 43.25 | 2,863,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |