Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 43.46 | 43.61 | 43.06 | 43.24 | 43.24 | 2,353,500 |
27 Mar 2024 | 43.50 | 44.00 | 42.99 | 43.97 | 43.97 | 3,506,600 |
26 Mar 2024 | 43.25 | 43.43 | 42.99 | 43.02 | 43.02 | 2,771,800 |
25 Mar 2024 | 43.00 | 43.42 | 42.90 | 42.93 | 42.93 | 2,157,800 |
22 Mar 2024 | 43.14 | 43.52 | 42.95 | 43.30 | 43.30 | 1,969,900 |
21 Mar 2024 | 44.27 | 44.48 | 43.45 | 43.48 | 43.48 | 3,766,700 |
20 Mar 2024 | 43.32 | 44.38 | 43.17 | 44.33 | 44.33 | 3,023,400 |
19 Mar 2024 | 43.82 | 43.91 | 43.04 | 43.68 | 43.68 | 3,899,300 |
18 Mar 2024 | 45.00 | 45.24 | 44.56 | 44.58 | 44.58 | 2,640,200 |
18 Mar 2024 | 0.06 Dividend | |||||
15 Mar 2024 | 45.32 | 45.64 | 44.84 | 44.85 | 44.79 | 7,073,500 |
14 Mar 2024 | 47.50 | 47.82 | 46.23 | 46.51 | 46.45 | 3,168,300 |
13 Mar 2024 | 48.36 | 48.42 | 47.48 | 47.61 | 47.55 | 3,274,500 |
12 Mar 2024 | 48.42 | 48.65 | 47.74 | 48.61 | 48.54 | 3,951,300 |
11 Mar 2024 | 47.07 | 47.89 | 46.94 | 47.50 | 47.44 | 4,023,700 |
08 Mar 2024 | 48.68 | 48.75 | 46.92 | 46.95 | 46.89 | 4,352,700 |
07 Mar 2024 | 47.45 | 49.05 | 47.42 | 48.57 | 48.51 | 4,504,900 |
06 Mar 2024 | 46.22 | 47.25 | 45.98 | 46.86 | 46.80 | 4,194,000 |
05 Mar 2024 | 46.22 | 46.42 | 45.47 | 45.85 | 45.79 | 3,468,200 |
04 Mar 2024 | 47.00 | 47.03 | 46.50 | 46.56 | 46.50 | 2,302,300 |
01 Mar 2024 | 46.11 | 47.34 | 46.04 | 47.17 | 47.11 | 3,484,800 |
29 Feb 2024 | 45.30 | 45.72 | 45.04 | 45.62 | 45.56 | 2,682,100 |
28 Feb 2024 | 45.27 | 45.32 | 44.82 | 44.92 | 44.86 | 2,109,100 |
27 Feb 2024 | 45.67 | 46.98 | 45.48 | 46.31 | 46.25 | 3,181,600 |
26 Feb 2024 | 44.77 | 45.05 | 44.60 | 44.85 | 44.79 | 2,519,800 |
23 Feb 2024 | 45.82 | 45.85 | 44.66 | 44.75 | 44.69 | 3,202,200 |
22 Feb 2024 | 45.80 | 45.97 | 45.53 | 45.63 | 45.57 | 3,461,400 |
21 Feb 2024 | 44.37 | 44.66 | 44.02 | 44.62 | 44.56 | 2,769,100 |
20 Feb 2024 | 44.70 | 44.71 | 44.08 | 44.57 | 44.51 | 3,697,700 |
16 Feb 2024 | 45.79 | 45.98 | 45.16 | 45.18 | 45.12 | 3,341,700 |
15 Feb 2024 | 45.47 | 45.63 | 45.17 | 45.31 | 45.25 | 3,094,600 |
14 Feb 2024 | 44.67 | 45.04 | 44.52 | 44.99 | 44.93 | 2,899,900 |
13 Feb 2024 | 44.51 | 44.90 | 43.81 | 44.21 | 44.15 | 4,199,900 |
12 Feb 2024 | 46.36 | 46.60 | 45.85 | 45.86 | 45.80 | 2,770,600 |
09 Feb 2024 | 45.78 | 46.33 | 45.68 | 46.26 | 46.20 | 3,101,000 |
08 Feb 2024 | 44.75 | 45.44 | 44.65 | 45.17 | 45.11 | 3,710,300 |
07 Feb 2024 | 43.84 | 44.10 | 43.43 | 44.03 | 43.97 | 4,027,700 |
06 Feb 2024 | 44.13 | 44.28 | 43.75 | 44.22 | 44.16 | 3,865,300 |
05 Feb 2024 | 44.15 | 44.84 | 43.88 | 44.75 | 44.69 | 3,705,000 |
02 Feb 2024 | 43.38 | 43.82 | 43.17 | 43.65 | 43.59 | 3,480,100 |
01 Feb 2024 | 44.21 | 44.41 | 43.84 | 44.29 | 44.23 | 3,345,900 |
31 Jan 2024 | 44.37 | 45.10 | 44.07 | 44.12 | 44.06 | 3,978,600 |
30 Jan 2024 | 45.02 | 45.14 | 44.23 | 44.34 | 44.28 | 2,881,400 |
29 Jan 2024 | 44.27 | 44.84 | 43.98 | 44.82 | 44.76 | 4,083,500 |
26 Jan 2024 | 44.44 | 45.18 | 44.34 | 44.62 | 44.56 | 7,932,700 |
25 Jan 2024 | 45.69 | 46.37 | 45.34 | 45.60 | 45.54 | 6,583,100 |
24 Jan 2024 | 46.30 | 46.84 | 45.61 | 45.96 | 45.90 | 6,128,400 |
23 Jan 2024 | 45.68 | 46.71 | 45.57 | 46.67 | 46.61 | 3,701,300 |
22 Jan 2024 | 45.19 | 45.50 | 45.05 | 45.33 | 45.27 | 2,860,500 |
19 Jan 2024 | 44.21 | 45.03 | 44.00 | 44.99 | 44.93 | 4,295,000 |
18 Jan 2024 | 43.95 | 44.14 | 43.36 | 43.99 | 43.93 | 4,480,000 |
17 Jan 2024 | 42.49 | 42.62 | 41.85 | 42.56 | 42.50 | 3,458,800 |
16 Jan 2024 | 42.97 | 43.56 | 42.70 | 43.55 | 43.49 | 4,442,900 |
12 Jan 2024 | 43.77 | 44.00 | 43.37 | 43.56 | 43.50 | 2,723,500 |
11 Jan 2024 | 44.24 | 44.65 | 43.58 | 44.24 | 44.18 | 3,412,500 |
10 Jan 2024 | 44.33 | 44.53 | 43.69 | 44.39 | 44.33 | 3,331,400 |
09 Jan 2024 | 44.34 | 44.89 | 44.28 | 44.67 | 44.61 | 3,543,700 |
08 Jan 2024 | 44.80 | 45.57 | 44.67 | 45.45 | 45.39 | 3,119,700 |
05 Jan 2024 | 44.75 | 45.42 | 44.40 | 44.61 | 44.55 | 3,313,500 |
04 Jan 2024 | 44.82 | 45.32 | 44.37 | 44.90 | 44.84 | 6,135,600 |
03 Jan 2024 | 47.15 | 47.31 | 46.60 | 46.99 | 46.93 | 3,849,500 |
02 Jan 2024 | 49.02 | 49.04 | 47.95 | 48.35 | 48.29 | 4,128,500 |
29 Dec 2023 | 50.31 | 50.46 | 49.84 | 50.13 | 50.06 | 1,693,200 |
28 Dec 2023 | 50.51 | 50.70 | 50.19 | 50.22 | 50.15 | 1,890,000 |
27 Dec 2023 | 50.71 | 50.94 | 50.50 | 50.90 | 50.83 | 1,646,400 |
26 Dec 2023 | 50.00 | 50.87 | 49.99 | 50.55 | 50.48 | 1,689,300 |
22 Dec 2023 | 50.20 | 50.50 | 49.80 | 50.12 | 50.05 | 1,551,400 |
21 Dec 2023 | 49.92 | 50.37 | 49.71 | 50.24 | 50.17 | 2,775,800 |
20 Dec 2023 | 50.07 | 50.35 | 49.06 | 49.08 | 49.01 | 2,898,500 |
19 Dec 2023 | 50.22 | 50.52 | 50.14 | 50.43 | 50.36 | 2,031,400 |
18 Dec 2023 | 50.49 | 50.52 | 49.50 | 49.91 | 49.84 | 2,280,700 |
15 Dec 2023 | 50.99 | 51.27 | 50.42 | 50.42 | 50.35 | 4,012,500 |
14 Dec 2023 | 49.39 | 50.54 | 49.39 | 50.16 | 50.09 | 3,710,000 |
13 Dec 2023 | 48.04 | 48.90 | 47.52 | 48.77 | 48.70 | 2,886,400 |
12 Dec 2023 | 48.00 | 48.25 | 47.78 | 48.23 | 48.17 | 1,555,800 |
11 Dec 2023 | 47.56 | 48.38 | 47.51 | 48.26 | 48.20 | 3,455,100 |
11 Dec 2023 | 0.06 Dividend | |||||
08 Dec 2023 | 47.53 | 48.06 | 47.46 | 47.87 | 47.75 | 2,754,000 |
07 Dec 2023 | 47.05 | 47.97 | 46.93 | 47.76 | 47.64 | 3,116,200 |
06 Dec 2023 | 48.18 | 48.34 | 47.43 | 47.47 | 47.35 | 2,497,200 |
05 Dec 2023 | 47.75 | 48.01 | 47.28 | 47.48 | 47.36 | 2,467,600 |
04 Dec 2023 | 47.14 | 47.51 | 46.81 | 47.51 | 47.39 | 3,564,600 |
01 Dec 2023 | 47.48 | 47.84 | 47.13 | 47.84 | 47.72 | 2,422,600 |
30 Nov 2023 | 47.81 | 47.81 | 47.18 | 47.44 | 47.32 | 3,844,800 |
29 Nov 2023 | 46.93 | 47.58 | 46.87 | 47.01 | 46.89 | 3,404,800 |
28 Nov 2023 | 45.79 | 46.01 | 45.39 | 45.73 | 45.61 | 2,160,500 |
27 Nov 2023 | 45.52 | 45.74 | 45.30 | 45.39 | 45.27 | 1,543,800 |
24 Nov 2023 | 45.46 | 45.77 | 45.29 | 45.63 | 45.51 | 1,265,400 |
22 Nov 2023 | 45.61 | 45.76 | 45.10 | 45.28 | 45.16 | 2,078,300 |
21 Nov 2023 | 45.88 | 45.92 | 44.98 | 45.35 | 45.23 | 2,856,700 |
20 Nov 2023 | 45.98 | 46.55 | 45.92 | 46.29 | 46.17 | 2,427,400 |
17 Nov 2023 | 45.68 | 45.77 | 45.42 | 45.74 | 45.62 | 2,793,300 |
16 Nov 2023 | 45.31 | 45.72 | 45.26 | 45.36 | 45.24 | 3,901,200 |
15 Nov 2023 | 45.26 | 45.98 | 44.98 | 45.56 | 45.44 | 5,443,700 |
14 Nov 2023 | 43.59 | 44.02 | 43.20 | 43.74 | 43.63 | 5,456,300 |
13 Nov 2023 | 41.42 | 41.43 | 40.94 | 41.28 | 41.17 | 2,594,100 |
10 Nov 2023 | 40.92 | 42.05 | 40.73 | 41.77 | 41.66 | 4,178,500 |
09 Nov 2023 | 41.22 | 41.46 | 40.39 | 40.46 | 40.36 | 3,516,300 |
08 Nov 2023 | 41.07 | 41.16 | 40.74 | 40.98 | 40.87 | 2,113,400 |
07 Nov 2023 | 40.37 | 41.15 | 40.31 | 40.80 | 40.69 | 2,100,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |