Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 42.61 | 42.61 | 42.06 | 42.21 | 42.21 | 396,900 |
15 Mar 2024 | 42.47 | 42.80 | 42.45 | 42.58 | 42.58 | 909,400 |
14 Mar 2024 | 43.17 | 43.17 | 42.25 | 42.58 | 42.58 | 647,000 |
13 Mar 2024 | 43.56 | 43.82 | 43.10 | 43.39 | 43.39 | 859,100 |
12 Mar 2024 | 44.27 | 44.27 | 43.37 | 43.65 | 43.65 | 601,700 |
11 Mar 2024 | 44.18 | 44.38 | 43.77 | 44.30 | 44.30 | 300,500 |
08 Mar 2024 | 44.22 | 44.28 | 43.83 | 44.19 | 44.19 | 971,500 |
08 Mar 2024 | 0.372 Dividend | |||||
07 Mar 2024 | 44.38 | 44.53 | 44.14 | 44.42 | 44.05 | 1,863,500 |
06 Mar 2024 | 44.04 | 44.48 | 44.04 | 44.15 | 43.78 | 364,500 |
05 Mar 2024 | 44.28 | 44.36 | 43.79 | 43.81 | 43.44 | 370,100 |
04 Mar 2024 | 44.34 | 44.46 | 43.80 | 44.40 | 44.03 | 401,500 |
01 Mar 2024 | 44.35 | 44.83 | 44.13 | 44.53 | 44.16 | 311,000 |
29 Feb 2024 | 44.59 | 44.74 | 44.07 | 44.28 | 43.91 | 516,900 |
28 Feb 2024 | 44.83 | 44.83 | 44.20 | 44.41 | 44.04 | 302,000 |
27 Feb 2024 | 45.25 | 45.25 | 44.84 | 45.03 | 44.65 | 296,700 |
26 Feb 2024 | 45.74 | 45.74 | 44.83 | 45.05 | 44.67 | 323,800 |
23 Feb 2024 | 45.91 | 45.93 | 45.50 | 45.80 | 45.42 | 192,400 |
22 Feb 2024 | 45.48 | 45.90 | 45.48 | 45.83 | 45.45 | 321,000 |
21 Feb 2024 | 45.58 | 45.68 | 45.15 | 45.41 | 45.03 | 248,800 |
20 Feb 2024 | 45.58 | 45.84 | 45.47 | 45.53 | 45.15 | 319,700 |
16 Feb 2024 | 45.25 | 45.84 | 45.11 | 45.65 | 45.27 | 365,200 |
15 Feb 2024 | 45.28 | 45.76 | 45.20 | 45.51 | 45.13 | 296,100 |
14 Feb 2024 | 44.34 | 45.06 | 44.34 | 45.05 | 44.67 | 583,700 |
13 Feb 2024 | 44.93 | 44.94 | 43.89 | 44.28 | 43.91 | 469,600 |
12 Feb 2024 | 45.45 | 46.01 | 45.32 | 45.45 | 45.07 | 473,700 |
09 Feb 2024 | 46.00 | 46.25 | 45.41 | 45.62 | 45.24 | 337,300 |
08 Feb 2024 | 46.06 | 46.39 | 45.67 | 45.82 | 45.44 | 433,200 |
07 Feb 2024 | 46.86 | 46.86 | 46.31 | 46.39 | 46.00 | 307,800 |
06 Feb 2024 | 46.55 | 46.84 | 46.32 | 46.62 | 46.23 | 245,700 |
05 Feb 2024 | 46.98 | 46.98 | 46.19 | 46.57 | 46.18 | 457,700 |
02 Feb 2024 | 47.22 | 47.49 | 46.50 | 47.31 | 46.91 | 603,600 |
01 Feb 2024 | 47.22 | 48.09 | 47.03 | 47.25 | 46.85 | 647,600 |
31 Jan 2024 | 47.23 | 47.49 | 46.60 | 46.71 | 46.32 | 469,300 |
30 Jan 2024 | 47.45 | 47.80 | 47.23 | 47.29 | 46.89 | 293,000 |
29 Jan 2024 | 47.43 | 47.85 | 46.85 | 47.74 | 47.34 | 304,500 |
26 Jan 2024 | 47.30 | 47.62 | 47.30 | 47.44 | 47.04 | 278,900 |
25 Jan 2024 | 47.60 | 47.68 | 47.04 | 47.25 | 46.85 | 319,000 |
24 Jan 2024 | 47.87 | 48.19 | 47.30 | 47.33 | 46.93 | 342,600 |
23 Jan 2024 | 47.44 | 47.80 | 47.20 | 47.69 | 47.29 | 329,900 |
22 Jan 2024 | 47.63 | 47.91 | 47.26 | 47.33 | 46.93 | 346,200 |
19 Jan 2024 | 47.12 | 47.84 | 46.87 | 47.63 | 47.23 | 386,100 |
18 Jan 2024 | 46.93 | 47.21 | 46.85 | 47.03 | 46.64 | 584,700 |
17 Jan 2024 | 47.03 | 47.18 | 46.61 | 46.96 | 46.57 | 550,300 |
16 Jan 2024 | 47.08 | 47.79 | 46.89 | 47.55 | 47.15 | 407,900 |
12 Jan 2024 | 47.85 | 48.08 | 47.33 | 47.36 | 46.96 | 222,400 |
11 Jan 2024 | 47.45 | 47.49 | 46.87 | 47.32 | 46.92 | 359,000 |
10 Jan 2024 | 47.24 | 47.53 | 47.03 | 47.46 | 47.06 | 318,400 |
09 Jan 2024 | 47.00 | 47.25 | 46.68 | 47.15 | 46.76 | 321,000 |
08 Jan 2024 | 46.69 | 47.29 | 46.69 | 47.22 | 46.82 | 384,300 |
05 Jan 2024 | 46.59 | 47.33 | 46.54 | 46.79 | 46.40 | 299,700 |
04 Jan 2024 | 46.49 | 46.65 | 45.85 | 46.54 | 46.15 | 319,600 |
03 Jan 2024 | 46.56 | 46.75 | 46.14 | 46.67 | 46.28 | 311,000 |
02 Jan 2024 | 46.36 | 46.68 | 46.12 | 46.52 | 46.13 | 559,300 |
29 Dec 2023 | 46.75 | 47.04 | 46.49 | 46.81 | 46.42 | 296,600 |
28 Dec 2023 | 46.64 | 46.82 | 46.38 | 46.73 | 46.34 | 310,600 |
27 Dec 2023 | 46.57 | 46.95 | 46.33 | 46.73 | 46.34 | 325,800 |
26 Dec 2023 | 46.08 | 46.66 | 46.07 | 46.63 | 46.24 | 129,500 |
22 Dec 2023 | 46.55 | 46.93 | 45.87 | 46.02 | 45.63 | 433,400 |
21 Dec 2023 | 46.25 | 46.65 | 46.25 | 46.49 | 46.10 | 374,900 |
20 Dec 2023 | 45.85 | 46.55 | 45.80 | 46.02 | 45.63 | 571,500 |
19 Dec 2023 | 45.33 | 45.94 | 45.33 | 45.80 | 45.42 | 440,800 |
18 Dec 2023 | 45.10 | 45.36 | 44.85 | 45.16 | 44.78 | 502,200 |
15 Dec 2023 | 45.80 | 46.02 | 44.65 | 44.88 | 44.50 | 565,200 |
14 Dec 2023 | 46.44 | 46.61 | 45.77 | 45.95 | 45.57 | 400,200 |
13 Dec 2023 | 45.29 | 46.52 | 45.16 | 46.28 | 45.89 | 454,600 |
12 Dec 2023 | 45.61 | 45.92 | 44.94 | 45.37 | 44.99 | 283,300 |
11 Dec 2023 | 45.41 | 45.62 | 45.06 | 45.44 | 45.06 | 463,700 |
08 Dec 2023 | 45.59 | 45.59 | 44.98 | 45.47 | 45.09 | 234,800 |
07 Dec 2023 | 45.23 | 45.69 | 44.83 | 45.55 | 45.17 | 426,900 |
07 Dec 2023 | 0.368 Dividend | |||||
06 Dec 2023 | 45.21 | 46.11 | 45.21 | 45.57 | 44.82 | 437,400 |
05 Dec 2023 | 44.58 | 45.24 | 44.53 | 44.77 | 44.04 | 456,700 |
04 Dec 2023 | 43.93 | 44.96 | 43.87 | 44.82 | 44.09 | 608,400 |
01 Dec 2023 | 43.32 | 44.81 | 43.30 | 44.66 | 43.93 | 543,700 |
30 Nov 2023 | 42.36 | 43.26 | 42.12 | 43.10 | 42.39 | 345,300 |
29 Nov 2023 | 42.68 | 42.89 | 42.05 | 42.25 | 41.56 | 410,500 |
28 Nov 2023 | 42.82 | 43.15 | 42.57 | 42.65 | 41.95 | 306,300 |
27 Nov 2023 | 43.26 | 43.26 | 42.89 | 42.95 | 42.25 | 357,600 |
24 Nov 2023 | 43.01 | 43.41 | 42.93 | 43.40 | 42.69 | 134,200 |
22 Nov 2023 | 42.83 | 42.94 | 42.38 | 42.86 | 42.16 | 532,300 |
21 Nov 2023 | 42.73 | 43.16 | 42.67 | 42.75 | 42.05 | 446,900 |
20 Nov 2023 | 42.62 | 42.90 | 42.38 | 42.65 | 41.95 | 257,900 |
17 Nov 2023 | 42.47 | 42.85 | 42.29 | 42.79 | 42.09 | 566,400 |
16 Nov 2023 | 42.23 | 42.61 | 42.11 | 42.20 | 41.51 | 616,900 |
15 Nov 2023 | 42.12 | 42.57 | 42.12 | 42.54 | 41.84 | 181,000 |
14 Nov 2023 | 41.95 | 42.62 | 41.80 | 42.23 | 41.54 | 279,600 |
13 Nov 2023 | 41.03 | 41.80 | 40.94 | 41.43 | 40.75 | 551,600 |
10 Nov 2023 | 41.79 | 42.27 | 41.15 | 41.25 | 40.57 | 311,400 |
09 Nov 2023 | 41.60 | 43.43 | 41.05 | 41.35 | 40.67 | 639,200 |
08 Nov 2023 | 40.32 | 40.45 | 39.47 | 40.11 | 39.45 | 362,600 |
07 Nov 2023 | 40.27 | 40.95 | 40.07 | 40.39 | 39.73 | 439,900 |
06 Nov 2023 | 40.85 | 40.99 | 40.42 | 40.48 | 39.82 | 295,400 |
03 Nov 2023 | 40.37 | 40.90 | 39.89 | 40.77 | 40.10 | 684,100 |
02 Nov 2023 | 38.25 | 40.05 | 38.25 | 39.93 | 39.28 | 650,200 |
01 Nov 2023 | 37.07 | 37.97 | 37.02 | 37.79 | 37.17 | 371,900 |
31 Oct 2023 | 37.32 | 37.39 | 36.89 | 37.06 | 36.45 | 263,700 |
30 Oct 2023 | 37.20 | 37.75 | 36.82 | 37.16 | 36.55 | 348,000 |
27 Oct 2023 | 37.48 | 37.48 | 36.61 | 36.76 | 36.16 | 356,300 |
26 Oct 2023 | 37.42 | 37.83 | 37.07 | 37.44 | 36.83 | 314,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |