Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 40.78 | 41.82 | 39.79 | 41.74 | 41.74 | 792,681 |
22 Apr 2024 | 39.77 | 40.96 | 39.43 | 40.89 | 40.89 | 520,500 |
19 Apr 2024 | 39.34 | 40.18 | 39.32 | 39.80 | 39.80 | 586,900 |
18 Apr 2024 | 40.20 | 40.53 | 39.27 | 39.46 | 39.46 | 546,400 |
17 Apr 2024 | 40.00 | 41.13 | 39.70 | 40.29 | 40.29 | 683,700 |
16 Apr 2024 | 38.89 | 39.61 | 38.15 | 39.09 | 39.09 | 479,300 |
15 Apr 2024 | 39.51 | 40.46 | 38.82 | 39.06 | 39.06 | 600,600 |
12 Apr 2024 | 40.25 | 40.40 | 39.13 | 39.35 | 39.35 | 487,600 |
11 Apr 2024 | 39.22 | 39.90 | 38.98 | 39.83 | 39.83 | 464,000 |
10 Apr 2024 | 38.72 | 39.12 | 37.54 | 38.64 | 38.64 | 496,700 |
09 Apr 2024 | 40.14 | 40.28 | 38.71 | 38.81 | 38.81 | 704,400 |
08 Apr 2024 | 40.13 | 40.40 | 38.79 | 40.04 | 40.04 | 814,000 |
05 Apr 2024 | 39.77 | 40.55 | 38.93 | 40.06 | 40.06 | 742,200 |
04 Apr 2024 | 42.24 | 42.28 | 39.61 | 39.80 | 39.80 | 1,327,000 |
03 Apr 2024 | 40.93 | 42.31 | 40.13 | 42.20 | 42.20 | 876,400 |
02 Apr 2024 | 40.70 | 41.22 | 39.70 | 40.83 | 40.83 | 1,107,900 |
01 Apr 2024 | 38.50 | 41.10 | 38.46 | 40.87 | 40.87 | 1,874,000 |
28 Mar 2024 | 37.69 | 38.47 | 37.54 | 38.46 | 38.46 | 696,700 |
27 Mar 2024 | 37.31 | 37.58 | 36.87 | 37.45 | 37.45 | 411,000 |
26 Mar 2024 | 37.84 | 38.14 | 36.63 | 37.01 | 37.01 | 574,100 |
25 Mar 2024 | 37.70 | 38.60 | 37.43 | 37.67 | 37.67 | 558,300 |
22 Mar 2024 | 38.16 | 38.72 | 37.90 | 38.04 | 38.04 | 630,300 |
21 Mar 2024 | 37.46 | 38.43 | 37.40 | 38.25 | 38.25 | 659,900 |
20 Mar 2024 | 37.33 | 37.41 | 36.38 | 37.32 | 37.32 | 565,900 |
19 Mar 2024 | 36.82 | 37.71 | 36.68 | 37.68 | 37.68 | 440,700 |
18 Mar 2024 | 37.55 | 37.70 | 37.01 | 37.19 | 37.19 | 554,300 |
15 Mar 2024 | 37.24 | 38.08 | 37.24 | 37.71 | 37.71 | 2,110,200 |
14 Mar 2024 | 38.00 | 38.15 | 37.02 | 37.39 | 37.39 | 558,200 |
13 Mar 2024 | 38.04 | 38.56 | 37.85 | 37.89 | 37.89 | 647,100 |
12 Mar 2024 | 38.21 | 38.97 | 37.59 | 37.63 | 37.63 | 704,400 |
11 Mar 2024 | 37.38 | 37.95 | 36.88 | 37.78 | 37.78 | 646,800 |
08 Mar 2024 | 37.80 | 38.45 | 37.06 | 37.58 | 37.58 | 769,700 |
07 Mar 2024 | 36.69 | 37.83 | 36.47 | 37.62 | 37.62 | 614,200 |
06 Mar 2024 | 36.58 | 36.79 | 35.82 | 36.56 | 36.56 | 648,200 |
05 Mar 2024 | 34.60 | 36.59 | 34.53 | 36.12 | 36.12 | 892,800 |
04 Mar 2024 | 36.21 | 36.25 | 34.73 | 34.93 | 34.93 | 1,052,700 |
01 Mar 2024 | 36.58 | 36.90 | 35.95 | 36.23 | 36.23 | 771,500 |
29 Feb 2024 | 35.70 | 36.80 | 35.70 | 36.15 | 36.15 | 762,500 |
28 Feb 2024 | 35.59 | 36.76 | 35.59 | 36.12 | 36.12 | 573,500 |
27 Feb 2024 | 36.23 | 36.24 | 35.01 | 35.58 | 35.58 | 708,800 |
26 Feb 2024 | 36.00 | 37.45 | 35.79 | 36.23 | 36.23 | 790,100 |
23 Feb 2024 | 35.43 | 36.17 | 34.85 | 35.85 | 35.85 | 570,900 |
22 Feb 2024 | 35.20 | 35.99 | 34.70 | 35.66 | 35.66 | 751,700 |
21 Feb 2024 | 34.14 | 35.62 | 34.14 | 35.33 | 35.33 | 923,000 |
20 Feb 2024 | 34.95 | 34.97 | 33.03 | 33.86 | 33.86 | 1,159,800 |
16 Feb 2024 | 35.64 | 36.26 | 34.78 | 34.99 | 34.99 | 772,800 |
15 Feb 2024 | 35.00 | 35.69 | 34.50 | 35.40 | 35.40 | 1,119,500 |
14 Feb 2024 | 36.20 | 36.31 | 35.59 | 36.16 | 36.16 | 631,800 |
13 Feb 2024 | 35.28 | 35.54 | 34.82 | 35.48 | 35.48 | 577,200 |
12 Feb 2024 | 35.15 | 36.36 | 35.15 | 35.71 | 35.71 | 939,500 |
09 Feb 2024 | 36.10 | 36.34 | 34.77 | 35.00 | 35.00 | 938,700 |
08 Feb 2024 | 35.72 | 36.15 | 35.50 | 36.03 | 36.03 | 776,800 |
07 Feb 2024 | 35.50 | 35.98 | 35.13 | 35.78 | 35.78 | 1,077,100 |
06 Feb 2024 | 34.93 | 36.56 | 34.90 | 35.88 | 35.88 | 1,507,200 |
05 Feb 2024 | 35.17 | 35.83 | 34.43 | 34.93 | 34.93 | 1,799,000 |
02 Feb 2024 | 37.10 | 37.44 | 35.04 | 35.56 | 35.56 | 1,754,400 |
02 Feb 2024 | 1 Dividend | |||||
01 Feb 2024 | 38.58 | 40.03 | 35.86 | 38.13 | 37.13 | 2,657,400 |
31 Jan 2024 | 38.22 | 38.40 | 37.03 | 37.44 | 36.46 | 1,587,000 |
30 Jan 2024 | 38.50 | 39.01 | 37.75 | 38.88 | 37.86 | 1,274,100 |
29 Jan 2024 | 39.47 | 39.60 | 38.08 | 38.71 | 37.69 | 1,155,900 |
26 Jan 2024 | 40.25 | 40.25 | 38.07 | 39.33 | 38.30 | 2,052,400 |
25 Jan 2024 | 41.81 | 42.05 | 39.75 | 41.06 | 39.98 | 1,660,100 |
24 Jan 2024 | 42.04 | 42.71 | 41.77 | 42.47 | 41.36 | 804,400 |
23 Jan 2024 | 40.35 | 41.03 | 39.00 | 40.85 | 39.78 | 984,400 |
22 Jan 2024 | 41.67 | 42.47 | 40.90 | 40.97 | 39.90 | 777,800 |
19 Jan 2024 | 41.65 | 42.17 | 41.02 | 41.92 | 40.82 | 992,300 |
18 Jan 2024 | 41.89 | 42.00 | 40.28 | 41.33 | 40.25 | 1,173,600 |
17 Jan 2024 | 40.62 | 42.81 | 40.09 | 42.06 | 40.96 | 1,450,000 |
16 Jan 2024 | 43.03 | 43.42 | 40.87 | 40.98 | 39.91 | 982,700 |
12 Jan 2024 | 42.38 | 43.30 | 41.69 | 42.53 | 41.41 | 982,100 |
11 Jan 2024 | 42.27 | 42.50 | 39.40 | 41.22 | 40.14 | 2,250,800 |
10 Jan 2024 | 46.25 | 46.34 | 43.50 | 44.06 | 42.90 | 1,131,200 |
09 Jan 2024 | 47.50 | 47.76 | 44.70 | 45.95 | 44.74 | 1,183,900 |
08 Jan 2024 | 47.08 | 47.54 | 45.05 | 47.44 | 46.20 | 1,140,100 |
05 Jan 2024 | 47.45 | 49.54 | 47.05 | 47.80 | 46.55 | 1,495,900 |
04 Jan 2024 | 46.65 | 49.32 | 46.50 | 46.85 | 45.62 | 1,331,500 |
03 Jan 2024 | 43.55 | 46.08 | 43.26 | 45.55 | 44.36 | 673,900 |
02 Jan 2024 | 44.52 | 45.25 | 42.84 | 43.76 | 42.61 | 661,800 |
29 Dec 2023 | 44.40 | 44.41 | 43.13 | 43.87 | 42.72 | 691,800 |
28 Dec 2023 | 45.72 | 45.88 | 44.23 | 44.29 | 43.13 | 536,900 |
27 Dec 2023 | 46.11 | 46.60 | 45.10 | 45.83 | 44.63 | 563,400 |
26 Dec 2023 | 46.70 | 46.81 | 45.37 | 46.33 | 45.11 | 491,800 |
22 Dec 2023 | 45.91 | 47.19 | 45.72 | 46.44 | 45.22 | 550,200 |
21 Dec 2023 | 44.84 | 45.80 | 44.41 | 45.56 | 44.37 | 540,200 |
20 Dec 2023 | 44.11 | 45.86 | 44.00 | 44.54 | 43.37 | 1,024,300 |
19 Dec 2023 | 43.76 | 44.71 | 43.50 | 44.49 | 43.32 | 618,000 |
18 Dec 2023 | 43.49 | 44.54 | 42.50 | 43.63 | 42.49 | 930,700 |
15 Dec 2023 | 40.76 | 43.07 | 40.76 | 42.78 | 41.66 | 1,985,800 |
14 Dec 2023 | 39.67 | 41.02 | 38.87 | 40.68 | 39.61 | 1,055,500 |
13 Dec 2023 | 38.46 | 39.64 | 37.88 | 39.48 | 38.44 | 865,100 |
12 Dec 2023 | 37.13 | 38.52 | 36.43 | 38.00 | 37.00 | 1,085,700 |
11 Dec 2023 | 38.71 | 38.73 | 37.15 | 37.55 | 36.57 | 1,317,700 |
08 Dec 2023 | 38.76 | 39.65 | 38.62 | 39.36 | 38.33 | 1,040,000 |
07 Dec 2023 | 42.25 | 42.31 | 37.42 | 38.69 | 37.68 | 2,009,100 |
06 Dec 2023 | 43.93 | 44.53 | 42.28 | 42.47 | 41.36 | 751,800 |
05 Dec 2023 | 44.25 | 45.06 | 44.00 | 44.04 | 42.89 | 629,800 |
04 Dec 2023 | 43.73 | 44.90 | 43.55 | 44.25 | 43.09 | 783,800 |
01 Dec 2023 | 42.38 | 43.97 | 42.20 | 43.74 | 42.59 | 765,800 |
30 Nov 2023 | 41.65 | 42.60 | 41.33 | 42.36 | 41.25 | 959,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |