Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 43.31 | 43.40 | 43.30 | 43.32 | 43.32 | 212,800 |
25 Apr 2024 | 43.10 | 43.23 | 43.02 | 43.21 | 43.21 | 357,600 |
24 Apr 2024 | 43.34 | 43.36 | 43.23 | 43.31 | 43.31 | 226,300 |
23 Apr 2024 | 43.32 | 43.53 | 43.28 | 43.43 | 43.43 | 314,400 |
22 Apr 2024 | 43.25 | 43.34 | 43.23 | 43.34 | 43.34 | 300,900 |
19 Apr 2024 | 43.28 | 43.31 | 43.22 | 43.23 | 43.23 | 663,500 |
18 Apr 2024 | 43.29 | 43.29 | 43.15 | 43.18 | 43.18 | 688,700 |
17 Apr 2024 | 43.29 | 43.35 | 43.20 | 43.29 | 43.29 | 396,500 |
16 Apr 2024 | 43.10 | 43.13 | 42.99 | 43.11 | 43.11 | 583,300 |
15 Apr 2024 | 43.37 | 43.37 | 43.18 | 43.21 | 43.21 | 472,600 |
12 Apr 2024 | 43.62 | 43.62 | 43.54 | 43.54 | 43.54 | 226,400 |
11 Apr 2024 | 43.60 | 43.62 | 43.39 | 43.46 | 43.46 | 437,400 |
10 Apr 2024 | 43.68 | 43.72 | 43.47 | 43.52 | 43.52 | 480,000 |
09 Apr 2024 | 44.00 | 44.05 | 43.97 | 44.03 | 44.03 | 205,700 |
08 Apr 2024 | 43.86 | 43.93 | 43.82 | 43.88 | 43.88 | 616,600 |
05 Apr 2024 | 43.91 | 44.03 | 43.91 | 43.95 | 43.95 | 253,200 |
04 Apr 2024 | 44.11 | 44.11 | 43.98 | 44.09 | 44.09 | 389,400 |
03 Apr 2024 | 43.89 | 44.04 | 43.81 | 44.04 | 44.04 | 393,600 |
02 Apr 2024 | 43.89 | 43.98 | 43.81 | 43.96 | 43.96 | 385,400 |
01 Apr 2024 | 44.21 | 44.21 | 43.97 | 44.03 | 44.03 | 332,800 |
01 Apr 2024 | 0.194 Dividend | |||||
28 Mar 2024 | 44.50 | 44.58 | 44.47 | 44.49 | 44.30 | 310,500 |
27 Mar 2024 | 44.40 | 44.56 | 44.38 | 44.56 | 44.37 | 284,600 |
26 Mar 2024 | 44.44 | 44.44 | 44.28 | 44.33 | 44.14 | 291,400 |
25 Mar 2024 | 44.48 | 44.48 | 44.35 | 44.37 | 44.18 | 269,300 |
22 Mar 2024 | 44.50 | 44.53 | 44.45 | 44.46 | 44.27 | 300,400 |
21 Mar 2024 | 44.40 | 44.41 | 44.28 | 44.34 | 44.15 | 317,100 |
20 Mar 2024 | 44.21 | 44.32 | 44.12 | 44.29 | 44.10 | 382,100 |
19 Mar 2024 | 44.14 | 44.24 | 44.11 | 44.20 | 44.01 | 246,300 |
18 Mar 2024 | 44.11 | 44.13 | 44.05 | 44.05 | 43.86 | 257,900 |
15 Mar 2024 | 44.12 | 44.15 | 44.06 | 44.12 | 43.93 | 314,300 |
14 Mar 2024 | 44.27 | 44.27 | 44.10 | 44.10 | 43.91 | 280,400 |
13 Mar 2024 | 44.42 | 44.47 | 44.37 | 44.39 | 44.20 | 261,700 |
12 Mar 2024 | 44.49 | 44.50 | 44.39 | 44.43 | 44.24 | 301,000 |
11 Mar 2024 | 44.55 | 44.59 | 44.50 | 44.54 | 44.35 | 282,500 |
08 Mar 2024 | 44.59 | 44.63 | 44.53 | 44.54 | 44.35 | 314,400 |
07 Mar 2024 | 44.47 | 44.49 | 44.39 | 44.47 | 44.28 | 262,400 |
06 Mar 2024 | 44.38 | 44.48 | 44.34 | 44.34 | 44.15 | 231,200 |
05 Mar 2024 | 44.25 | 44.34 | 44.22 | 44.27 | 44.08 | 300,900 |
04 Mar 2024 | 44.12 | 44.14 | 44.07 | 44.09 | 43.90 | 284,200 |
01 Mar 2024 | 43.93 | 44.21 | 43.81 | 44.20 | 44.01 | 554,500 |
01 Mar 2024 | 0.174 Dividend | |||||
29 Feb 2024 | 44.14 | 44.24 | 44.08 | 44.14 | 43.77 | 256,600 |
28 Feb 2024 | 44.05 | 44.08 | 44.01 | 44.08 | 43.71 | 343,700 |
27 Feb 2024 | 44.08 | 44.13 | 44.02 | 44.05 | 43.69 | 379,200 |
26 Feb 2024 | 44.17 | 44.18 | 44.02 | 44.10 | 43.73 | 280,100 |
23 Feb 2024 | 44.12 | 44.24 | 44.11 | 44.18 | 43.81 | 368,000 |
22 Feb 2024 | 44.12 | 44.19 | 44.05 | 44.12 | 43.75 | 243,600 |
21 Feb 2024 | 44.24 | 44.24 | 44.05 | 44.10 | 43.74 | 303,900 |
20 Feb 2024 | 44.18 | 44.22 | 44.11 | 44.20 | 43.83 | 485,600 |
16 Feb 2024 | 44.03 | 44.09 | 44.01 | 44.08 | 43.71 | 398,100 |
15 Feb 2024 | 44.26 | 44.26 | 44.13 | 44.21 | 43.84 | 9,953,600 |
14 Feb 2024 | 43.97 | 44.08 | 43.95 | 44.06 | 43.69 | 318,600 |
13 Feb 2024 | 43.98 | 44.02 | 43.86 | 43.87 | 43.51 | 287,000 |
12 Feb 2024 | 44.30 | 44.34 | 44.21 | 44.31 | 43.94 | 256,200 |
09 Feb 2024 | 44.22 | 44.26 | 44.19 | 44.25 | 43.88 | 210,400 |
08 Feb 2024 | 44.38 | 44.38 | 44.27 | 44.30 | 43.93 | 309,400 |
07 Feb 2024 | 44.45 | 44.58 | 44.40 | 44.41 | 44.04 | 284,500 |
06 Feb 2024 | 44.39 | 44.58 | 44.37 | 44.53 | 44.16 | 318,100 |
05 Feb 2024 | 44.42 | 44.42 | 44.25 | 44.28 | 43.91 | 365,300 |
02 Feb 2024 | 44.62 | 44.66 | 44.52 | 44.66 | 44.29 | 471,300 |
01 Feb 2024 | 44.99 | 45.05 | 44.86 | 44.99 | 44.62 | 390,100 |
01 Feb 2024 | 0.194 Dividend | |||||
31 Jan 2024 | 44.93 | 45.03 | 44.81 | 44.96 | 44.40 | 588,400 |
30 Jan 2024 | 44.77 | 44.79 | 44.60 | 44.77 | 44.21 | 261,200 |
29 Jan 2024 | 44.66 | 44.74 | 44.62 | 44.67 | 44.11 | 326,700 |
26 Jan 2024 | 44.65 | 44.65 | 44.51 | 44.52 | 43.96 | 391,100 |
25 Jan 2024 | 44.58 | 44.63 | 44.51 | 44.63 | 44.07 | 911,100 |
24 Jan 2024 | 44.64 | 44.65 | 44.37 | 44.37 | 43.81 | 201,400 |
23 Jan 2024 | 44.50 | 44.50 | 44.40 | 44.47 | 43.91 | 372,900 |
22 Jan 2024 | 44.59 | 44.62 | 44.52 | 44.56 | 44.00 | 483,900 |
19 Jan 2024 | 44.48 | 44.48 | 44.29 | 44.48 | 43.92 | 296,000 |
18 Jan 2024 | 44.52 | 44.53 | 44.41 | 44.47 | 43.91 | 444,200 |
17 Jan 2024 | 44.50 | 44.51 | 44.36 | 44.51 | 43.95 | 327,400 |
16 Jan 2024 | 44.75 | 44.80 | 44.54 | 44.60 | 44.04 | 367,100 |
12 Jan 2024 | 44.95 | 45.05 | 44.83 | 44.96 | 44.40 | 362,300 |
11 Jan 2024 | 44.63 | 44.85 | 44.58 | 44.81 | 44.25 | 1,106,900 |
10 Jan 2024 | 44.73 | 44.77 | 44.54 | 44.58 | 44.02 | 481,000 |
09 Jan 2024 | 44.57 | 44.65 | 44.52 | 44.63 | 44.07 | 660,000 |
08 Jan 2024 | 44.40 | 44.64 | 44.40 | 44.55 | 43.99 | 680,200 |
05 Jan 2024 | 44.40 | 44.69 | 44.37 | 44.39 | 43.83 | 595,800 |
04 Jan 2024 | 44.51 | 44.55 | 44.44 | 44.49 | 43.93 | 314,700 |
03 Jan 2024 | 44.59 | 44.72 | 44.46 | 44.71 | 44.15 | 290,900 |
02 Jan 2024 | 44.76 | 44.82 | 44.71 | 44.77 | 44.21 | 525,800 |
29 Dec 2023 | 45.05 | 45.09 | 44.94 | 44.94 | 44.38 | 235,700 |
28 Dec 2023 | 45.13 | 45.16 | 45.03 | 45.09 | 44.52 | 246,400 |
27 Dec 2023 | 45.02 | 45.19 | 44.97 | 45.17 | 44.60 | 259,400 |
26 Dec 2023 | 44.85 | 44.89 | 44.78 | 44.89 | 44.33 | 229,100 |
22 Dec 2023 | 44.86 | 44.89 | 44.72 | 44.76 | 44.20 | 381,200 |
21 Dec 2023 | 44.92 | 44.92 | 44.73 | 44.81 | 44.25 | 454,000 |
20 Dec 2023 | 44.69 | 44.78 | 44.62 | 44.77 | 44.21 | 300,600 |
19 Dec 2023 | 44.65 | 44.70 | 44.60 | 44.63 | 44.07 | 277,200 |
18 Dec 2023 | 44.56 | 44.60 | 44.53 | 44.53 | 43.97 | 255,900 |
15 Dec 2023 | 44.63 | 44.73 | 44.59 | 44.65 | 44.09 | 577,200 |
15 Dec 2023 | 0.168 Dividend | |||||
14 Dec 2023 | 44.81 | 44.96 | 44.77 | 44.83 | 44.10 | 446,000 |
13 Dec 2023 | 44.02 | 44.60 | 43.98 | 44.53 | 43.81 | 361,800 |
12 Dec 2023 | 43.72 | 43.90 | 43.66 | 43.85 | 43.14 | 662,700 |
11 Dec 2023 | 43.67 | 43.72 | 43.56 | 43.72 | 43.01 | 241,100 |
08 Dec 2023 | 43.71 | 43.80 | 43.65 | 43.72 | 43.01 | 301,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |