Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 42.76 | 42.95 | 42.82 | 42.91 | 42.91 | 27,521 |
27 Mar 2024 | 42.22 | 42.61 | 42.16 | 42.60 | 42.60 | 1,233,300 |
26 Mar 2024 | 42.11 | 42.20 | 41.92 | 41.96 | 41.96 | 880,400 |
25 Mar 2024 | 42.75 | 42.82 | 41.94 | 42.03 | 42.03 | 1,220,800 |
22 Mar 2024 | 42.86 | 42.91 | 42.30 | 42.49 | 42.49 | 1,285,200 |
21 Mar 2024 | 42.17 | 42.68 | 42.16 | 42.66 | 42.66 | 1,372,700 |
20 Mar 2024 | 41.73 | 42.38 | 41.62 | 42.09 | 42.09 | 1,131,800 |
19 Mar 2024 | 41.48 | 41.85 | 41.27 | 41.82 | 41.82 | 1,216,800 |
18 Mar 2024 | 41.40 | 41.84 | 41.32 | 41.36 | 41.36 | 1,161,700 |
15 Mar 2024 | 40.64 | 41.60 | 40.61 | 41.46 | 41.46 | 2,315,800 |
14 Mar 2024 | 41.68 | 41.73 | 40.81 | 41.07 | 41.07 | 1,242,200 |
13 Mar 2024 | 42.50 | 42.79 | 41.67 | 41.72 | 41.72 | 1,477,900 |
12 Mar 2024 | 42.74 | 42.78 | 42.12 | 42.58 | 42.58 | 1,540,100 |
11 Mar 2024 | 42.56 | 42.91 | 42.32 | 42.76 | 42.76 | 1,506,900 |
08 Mar 2024 | 42.43 | 42.64 | 42.22 | 42.54 | 42.54 | 1,186,200 |
07 Mar 2024 | 41.63 | 42.15 | 41.57 | 42.13 | 42.13 | 1,470,700 |
06 Mar 2024 | 41.81 | 41.95 | 41.20 | 41.50 | 41.50 | 1,822,000 |
05 Mar 2024 | 41.91 | 42.13 | 41.57 | 41.76 | 41.76 | 1,427,400 |
04 Mar 2024 | 41.17 | 42.00 | 41.15 | 41.87 | 41.87 | 1,188,200 |
01 Mar 2024 | 40.60 | 41.27 | 39.94 | 41.22 | 41.22 | 1,855,900 |
29 Feb 2024 | 41.09 | 41.15 | 40.60 | 40.69 | 40.69 | 1,828,900 |
28 Feb 2024 | 40.60 | 41.00 | 40.26 | 40.76 | 40.76 | 1,710,300 |
27 Feb 2024 | 41.40 | 41.42 | 40.60 | 40.70 | 40.70 | 1,793,100 |
26 Feb 2024 | 41.37 | 41.62 | 41.14 | 41.15 | 41.15 | 1,827,700 |
23 Feb 2024 | 41.22 | 41.82 | 41.03 | 41.48 | 41.48 | 1,691,700 |
22 Feb 2024 | 41.15 | 41.27 | 40.84 | 41.15 | 41.15 | 1,649,600 |
21 Feb 2024 | 41.20 | 41.37 | 40.86 | 41.26 | 41.26 | 2,769,400 |
20 Feb 2024 | 40.74 | 41.06 | 40.58 | 41.00 | 41.00 | 3,585,400 |
16 Feb 2024 | 40.33 | 41.05 | 40.08 | 40.80 | 40.80 | 1,980,300 |
15 Feb 2024 | 40.27 | 40.74 | 40.15 | 40.65 | 40.65 | 1,641,800 |
14 Feb 2024 | 39.82 | 40.03 | 39.59 | 39.98 | 39.98 | 1,943,000 |
13 Feb 2024 | 39.25 | 39.73 | 38.88 | 39.72 | 39.72 | 1,716,200 |
12 Feb 2024 | 39.74 | 40.00 | 39.60 | 39.99 | 39.99 | 1,178,800 |
09 Feb 2024 | 39.88 | 40.14 | 39.41 | 39.70 | 39.70 | 1,324,200 |
08 Feb 2024 | 39.67 | 40.45 | 39.27 | 39.87 | 39.87 | 2,052,600 |
07 Feb 2024 | 40.28 | 40.35 | 39.83 | 39.98 | 39.98 | 1,134,100 |
06 Feb 2024 | 39.66 | 40.46 | 39.53 | 40.22 | 40.22 | 963,600 |
05 Feb 2024 | 40.27 | 40.27 | 39.55 | 39.63 | 39.63 | 1,350,700 |
02 Feb 2024 | 40.91 | 41.05 | 40.35 | 40.80 | 40.80 | 2,360,300 |
01 Feb 2024 | 40.28 | 41.34 | 40.19 | 41.33 | 41.33 | 1,227,700 |
31 Jan 2024 | 40.77 | 41.04 | 40.23 | 40.34 | 40.34 | 1,537,800 |
30 Jan 2024 | 40.89 | 41.04 | 40.55 | 40.57 | 40.57 | 1,363,300 |
30 Jan 2024 | 0.565 Dividend | |||||
29 Jan 2024 | 41.18 | 41.49 | 40.91 | 41.49 | 40.92 | 1,627,900 |
26 Jan 2024 | 41.47 | 41.56 | 41.05 | 41.13 | 40.57 | 1,189,300 |
25 Jan 2024 | 41.60 | 41.73 | 41.23 | 41.36 | 40.80 | 2,159,400 |
24 Jan 2024 | 41.97 | 41.99 | 41.10 | 41.12 | 40.56 | 1,222,800 |
23 Jan 2024 | 42.10 | 42.18 | 41.44 | 41.61 | 41.04 | 979,300 |
22 Jan 2024 | 42.60 | 42.85 | 41.84 | 41.85 | 41.28 | 1,306,400 |
19 Jan 2024 | 41.99 | 42.45 | 41.76 | 42.33 | 41.75 | 994,400 |
18 Jan 2024 | 42.41 | 42.50 | 41.70 | 41.87 | 41.30 | 1,488,000 |
17 Jan 2024 | 42.51 | 43.01 | 42.05 | 42.37 | 41.79 | 1,610,100 |
16 Jan 2024 | 43.10 | 43.41 | 42.87 | 43.01 | 42.42 | 999,500 |
12 Jan 2024 | 43.38 | 43.64 | 43.12 | 43.40 | 42.81 | 1,288,600 |
11 Jan 2024 | 42.78 | 43.25 | 42.56 | 43.15 | 42.56 | 1,885,600 |
10 Jan 2024 | 43.44 | 43.50 | 42.83 | 42.91 | 42.33 | 1,742,700 |
09 Jan 2024 | 43.30 | 43.72 | 43.16 | 43.36 | 42.77 | 1,363,900 |
08 Jan 2024 | 42.93 | 43.69 | 42.80 | 43.58 | 42.99 | 976,600 |
05 Jan 2024 | 42.57 | 42.93 | 42.35 | 42.91 | 42.33 | 962,200 |
04 Jan 2024 | 42.60 | 43.06 | 42.36 | 42.79 | 42.21 | 1,168,700 |
03 Jan 2024 | 43.22 | 43.27 | 42.56 | 42.63 | 42.05 | 2,238,500 |
02 Jan 2024 | 43.00 | 43.63 | 42.88 | 43.54 | 42.95 | 1,016,300 |
29 Dec 2023 | 43.23 | 43.42 | 43.06 | 43.10 | 42.51 | 1,497,600 |
28 Dec 2023 | 42.85 | 43.42 | 42.85 | 43.41 | 42.82 | 709,100 |
27 Dec 2023 | 43.01 | 43.07 | 42.83 | 43.05 | 42.46 | 824,000 |
26 Dec 2023 | 42.65 | 43.02 | 42.65 | 43.00 | 42.41 | 1,119,900 |
22 Dec 2023 | 42.80 | 43.01 | 42.52 | 42.65 | 42.07 | 1,252,600 |
21 Dec 2023 | 42.89 | 42.90 | 42.33 | 42.65 | 42.07 | 1,220,600 |
20 Dec 2023 | 42.75 | 43.01 | 42.54 | 42.55 | 41.97 | 1,746,400 |
19 Dec 2023 | 42.30 | 42.86 | 42.30 | 42.74 | 42.16 | 1,755,400 |
18 Dec 2023 | 42.29 | 42.43 | 41.94 | 42.30 | 41.72 | 2,446,600 |
15 Dec 2023 | 42.14 | 42.35 | 41.68 | 42.12 | 41.55 | 3,636,400 |
14 Dec 2023 | 42.40 | 42.76 | 41.86 | 42.35 | 41.77 | 2,408,200 |
13 Dec 2023 | 40.45 | 41.84 | 40.30 | 41.60 | 41.03 | 2,218,400 |
12 Dec 2023 | 40.54 | 40.71 | 40.27 | 40.47 | 39.92 | 1,958,500 |
11 Dec 2023 | 40.64 | 40.85 | 40.30 | 40.54 | 39.99 | 2,017,300 |
08 Dec 2023 | 41.18 | 41.30 | 40.53 | 40.75 | 40.20 | 1,420,000 |
07 Dec 2023 | 41.21 | 41.47 | 41.08 | 41.29 | 40.73 | 1,129,000 |
06 Dec 2023 | 41.79 | 42.06 | 41.20 | 41.29 | 40.73 | 1,641,400 |
05 Dec 2023 | 42.07 | 42.10 | 41.49 | 41.70 | 41.13 | 2,057,000 |
04 Dec 2023 | 41.25 | 42.25 | 41.25 | 42.18 | 41.61 | 1,233,500 |
01 Dec 2023 | 40.51 | 41.36 | 40.42 | 41.36 | 40.80 | 1,181,400 |
30 Nov 2023 | 40.00 | 40.67 | 39.84 | 40.62 | 40.07 | 2,027,100 |
29 Nov 2023 | 40.34 | 40.59 | 39.96 | 40.02 | 39.48 | 2,225,900 |
28 Nov 2023 | 39.82 | 40.34 | 39.69 | 40.22 | 39.67 | 2,028,200 |
27 Nov 2023 | 39.59 | 40.16 | 39.49 | 39.99 | 39.45 | 1,475,000 |
24 Nov 2023 | 39.36 | 39.74 | 39.20 | 39.57 | 39.03 | 427,000 |
22 Nov 2023 | 39.55 | 39.67 | 39.34 | 39.48 | 38.94 | 1,448,700 |
21 Nov 2023 | 38.80 | 39.22 | 38.73 | 39.17 | 38.64 | 1,692,900 |
20 Nov 2023 | 38.75 | 39.03 | 38.49 | 38.98 | 38.45 | 1,319,100 |
17 Nov 2023 | 39.33 | 39.34 | 38.70 | 38.86 | 38.33 | 1,007,400 |
16 Nov 2023 | 39.22 | 39.37 | 38.97 | 39.02 | 38.49 | 1,209,900 |
15 Nov 2023 | 38.90 | 39.28 | 38.90 | 39.00 | 38.47 | 1,287,800 |
14 Nov 2023 | 38.70 | 39.75 | 38.62 | 38.98 | 38.45 | 1,261,300 |
13 Nov 2023 | 38.00 | 38.19 | 37.69 | 37.75 | 37.24 | 1,014,000 |
10 Nov 2023 | 38.39 | 38.42 | 38.08 | 38.20 | 37.68 | 847,600 |
09 Nov 2023 | 39.01 | 39.11 | 38.03 | 38.22 | 37.70 | 1,461,700 |
08 Nov 2023 | 38.37 | 39.03 | 38.31 | 38.97 | 38.44 | 1,726,900 |
07 Nov 2023 | 38.81 | 38.96 | 38.26 | 38.40 | 37.88 | 1,141,500 |
06 Nov 2023 | 39.00 | 39.14 | 38.47 | 38.74 | 38.21 | 1,908,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |