Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 45.00 | 45.00 | 44.31 | 44.76 | 44.76 | 55,603 |
27 Mar 2024 | 44.50 | 45.33 | 44.30 | 45.01 | 45.01 | 633,700 |
26 Mar 2024 | 44.04 | 44.52 | 44.04 | 44.40 | 44.40 | 165,800 |
25 Mar 2024 | 44.32 | 44.80 | 44.08 | 44.13 | 44.13 | 117,400 |
22 Mar 2024 | 44.30 | 44.55 | 44.21 | 44.34 | 44.34 | 81,600 |
21 Mar 2024 | 44.76 | 44.81 | 44.11 | 44.41 | 44.41 | 111,500 |
20 Mar 2024 | 44.14 | 44.95 | 44.08 | 44.86 | 44.86 | 516,700 |
19 Mar 2024 | 43.54 | 44.31 | 43.35 | 44.24 | 44.24 | 197,600 |
18 Mar 2024 | 43.06 | 43.54 | 42.85 | 43.44 | 43.44 | 127,300 |
15 Mar 2024 | 42.84 | 43.38 | 42.66 | 43.08 | 43.08 | 141,400 |
14 Mar 2024 | 42.99 | 43.20 | 42.30 | 42.73 | 42.73 | 119,700 |
13 Mar 2024 | 42.65 | 43.35 | 42.57 | 43.08 | 43.08 | 120,500 |
13 Mar 2024 | 0.185 Dividend | |||||
12 Mar 2024 | 42.52 | 42.58 | 41.88 | 42.48 | 42.29 | 141,100 |
11 Mar 2024 | 41.79 | 42.39 | 41.59 | 42.38 | 42.20 | 164,000 |
08 Mar 2024 | 42.66 | 42.87 | 41.47 | 41.61 | 41.43 | 294,000 |
07 Mar 2024 | 42.37 | 43.01 | 42.12 | 42.45 | 42.27 | 297,800 |
06 Mar 2024 | 42.60 | 43.00 | 42.01 | 42.34 | 42.16 | 365,100 |
05 Mar 2024 | 43.00 | 43.40 | 41.99 | 42.06 | 41.88 | 285,700 |
04 Mar 2024 | 44.40 | 44.67 | 43.33 | 43.38 | 43.19 | 254,900 |
01 Mar 2024 | 45.02 | 45.58 | 44.14 | 44.25 | 44.06 | 305,600 |
29 Feb 2024 | 45.10 | 45.15 | 44.49 | 44.84 | 44.64 | 250,000 |
28 Feb 2024 | 44.23 | 45.15 | 43.81 | 45.06 | 44.86 | 196,200 |
27 Feb 2024 | 44.87 | 45.16 | 44.11 | 44.32 | 44.13 | 209,100 |
26 Feb 2024 | 43.93 | 44.67 | 43.81 | 44.58 | 44.39 | 167,500 |
23 Feb 2024 | 43.76 | 44.70 | 43.61 | 44.40 | 44.21 | 229,100 |
22 Feb 2024 | 44.00 | 44.38 | 43.72 | 44.06 | 43.87 | 285,600 |
21 Feb 2024 | 42.00 | 43.91 | 41.35 | 43.76 | 43.57 | 737,000 |
20 Feb 2024 | 44.65 | 44.67 | 41.95 | 41.97 | 41.79 | 1,080,100 |
16 Feb 2024 | 46.93 | 47.38 | 46.50 | 47.05 | 46.85 | 181,200 |
15 Feb 2024 | 45.31 | 46.77 | 45.15 | 46.77 | 46.57 | 495,200 |
14 Feb 2024 | 45.30 | 45.62 | 45.03 | 45.13 | 44.93 | 245,400 |
13 Feb 2024 | 46.43 | 46.43 | 44.24 | 44.65 | 44.46 | 434,900 |
12 Feb 2024 | 46.09 | 46.96 | 46.07 | 46.59 | 46.39 | 596,900 |
09 Feb 2024 | 45.97 | 46.22 | 45.55 | 46.00 | 45.80 | 360,900 |
08 Feb 2024 | 45.41 | 46.99 | 45.21 | 45.97 | 45.77 | 282,600 |
07 Feb 2024 | 44.54 | 45.12 | 44.31 | 44.94 | 44.74 | 159,900 |
06 Feb 2024 | 44.65 | 45.29 | 44.51 | 44.57 | 44.38 | 265,400 |
05 Feb 2024 | 45.50 | 45.50 | 44.16 | 44.50 | 44.31 | 368,000 |
02 Feb 2024 | 45.86 | 46.74 | 44.91 | 46.14 | 45.94 | 298,800 |
01 Feb 2024 | 46.00 | 47.41 | 45.41 | 45.98 | 45.78 | 864,500 |
31 Jan 2024 | 45.42 | 45.42 | 44.14 | 44.32 | 44.13 | 330,500 |
30 Jan 2024 | 45.04 | 45.82 | 45.04 | 45.48 | 45.28 | 103,700 |
29 Jan 2024 | 45.45 | 45.58 | 44.80 | 45.45 | 45.25 | 146,400 |
26 Jan 2024 | 45.86 | 46.37 | 45.48 | 45.58 | 45.38 | 97,200 |
25 Jan 2024 | 45.80 | 46.04 | 45.10 | 45.95 | 45.75 | 225,500 |
24 Jan 2024 | 45.97 | 46.08 | 45.18 | 45.24 | 45.04 | 116,900 |
23 Jan 2024 | 44.42 | 45.78 | 44.42 | 45.61 | 45.41 | 201,400 |
22 Jan 2024 | 43.79 | 44.66 | 43.64 | 44.36 | 44.17 | 204,200 |
19 Jan 2024 | 43.45 | 44.15 | 43.34 | 43.98 | 43.79 | 147,200 |
18 Jan 2024 | 43.78 | 43.78 | 42.79 | 43.51 | 43.32 | 357,400 |
17 Jan 2024 | 43.72 | 43.92 | 43.40 | 43.44 | 43.25 | 215,700 |
16 Jan 2024 | 45.42 | 45.90 | 44.23 | 44.44 | 44.25 | 189,500 |
12 Jan 2024 | 45.89 | 46.09 | 44.93 | 45.48 | 45.28 | 203,000 |
11 Jan 2024 | 45.00 | 45.38 | 44.41 | 45.16 | 44.96 | 163,100 |
10 Jan 2024 | 45.32 | 45.32 | 44.45 | 44.94 | 44.74 | 159,100 |
09 Jan 2024 | 45.80 | 45.98 | 44.97 | 45.36 | 45.16 | 191,900 |
08 Jan 2024 | 46.72 | 46.72 | 45.18 | 45.85 | 45.65 | 258,100 |
05 Jan 2024 | 45.74 | 46.78 | 45.24 | 46.58 | 46.38 | 290,600 |
04 Jan 2024 | 46.27 | 46.61 | 45.33 | 45.63 | 45.43 | 140,600 |
03 Jan 2024 | 46.91 | 46.91 | 46.12 | 46.24 | 46.04 | 195,800 |
02 Jan 2024 | 47.05 | 47.70 | 46.79 | 47.23 | 47.02 | 241,100 |
29 Dec 2023 | 47.82 | 48.17 | 47.24 | 47.36 | 47.15 | 151,300 |
28 Dec 2023 | 48.50 | 48.69 | 47.81 | 48.01 | 47.80 | 186,100 |
27 Dec 2023 | 48.75 | 48.82 | 48.17 | 48.53 | 48.32 | 329,700 |
26 Dec 2023 | 49.37 | 49.48 | 48.80 | 48.80 | 48.59 | 173,300 |
22 Dec 2023 | 48.00 | 48.89 | 48.00 | 48.82 | 48.61 | 238,400 |
21 Dec 2023 | 48.00 | 48.61 | 47.80 | 48.08 | 47.87 | 269,100 |
20 Dec 2023 | 48.50 | 48.79 | 47.69 | 47.79 | 47.58 | 222,600 |
19 Dec 2023 | 47.38 | 48.56 | 47.38 | 48.44 | 48.23 | 216,600 |
18 Dec 2023 | 46.60 | 47.78 | 46.00 | 47.00 | 46.80 | 297,600 |
15 Dec 2023 | 45.59 | 46.26 | 45.26 | 46.13 | 45.93 | 328,600 |
14 Dec 2023 | 44.65 | 46.22 | 44.39 | 45.53 | 45.33 | 581,800 |
14 Dec 2023 | 0.185 Dividend | |||||
13 Dec 2023 | 42.74 | 44.13 | 42.42 | 44.05 | 43.67 | 289,800 |
12 Dec 2023 | 43.36 | 43.36 | 42.40 | 42.75 | 42.39 | 247,400 |
11 Dec 2023 | 42.47 | 43.50 | 42.47 | 43.45 | 43.08 | 142,900 |
08 Dec 2023 | 42.50 | 43.07 | 42.23 | 42.73 | 42.37 | 118,700 |
07 Dec 2023 | 42.20 | 42.70 | 41.79 | 42.10 | 41.74 | 300,000 |
06 Dec 2023 | 42.33 | 43.06 | 42.05 | 42.17 | 41.81 | 245,900 |
05 Dec 2023 | 43.00 | 43.00 | 42.34 | 42.34 | 41.98 | 110,800 |
04 Dec 2023 | 42.94 | 43.51 | 42.53 | 43.29 | 42.92 | 134,300 |
01 Dec 2023 | 42.63 | 43.39 | 42.32 | 43.16 | 42.79 | 181,800 |
30 Nov 2023 | 42.63 | 43.12 | 42.35 | 42.69 | 42.33 | 224,300 |
29 Nov 2023 | 42.29 | 43.00 | 42.29 | 42.54 | 42.18 | 155,500 |
28 Nov 2023 | 41.94 | 42.32 | 41.29 | 41.86 | 41.50 | 277,000 |
27 Nov 2023 | 42.35 | 42.46 | 41.67 | 41.77 | 41.41 | 139,300 |
24 Nov 2023 | 42.82 | 43.20 | 42.05 | 42.81 | 42.44 | 235,200 |
22 Nov 2023 | 42.99 | 43.76 | 42.56 | 43.45 | 43.08 | 232,100 |
21 Nov 2023 | 44.59 | 44.59 | 43.56 | 43.87 | 43.50 | 142,800 |
20 Nov 2023 | 44.06 | 45.03 | 43.77 | 44.61 | 44.23 | 273,800 |
17 Nov 2023 | 44.21 | 44.42 | 43.73 | 43.96 | 43.58 | 138,000 |
16 Nov 2023 | 44.67 | 44.93 | 43.30 | 43.54 | 43.17 | 285,800 |
15 Nov 2023 | 44.53 | 45.80 | 44.53 | 45.07 | 44.69 | 197,100 |
14 Nov 2023 | 43.00 | 44.88 | 42.90 | 44.75 | 44.37 | 221,400 |
13 Nov 2023 | 42.01 | 42.60 | 41.89 | 42.34 | 41.98 | 147,700 |
10 Nov 2023 | 41.60 | 42.67 | 41.38 | 42.23 | 41.87 | 206,200 |
09 Nov 2023 | 41.83 | 42.26 | 41.18 | 41.40 | 41.05 | 150,200 |
08 Nov 2023 | 41.67 | 41.90 | 41.33 | 41.50 | 41.15 | 179,800 |
07 Nov 2023 | 42.50 | 43.18 | 41.59 | 41.63 | 41.27 | 198,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |