Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 41.71 | 41.89 | 41.68 | 41.76 | 41.76 | 3,616,833 |
27 Mar 2024 | 41.54 | 41.64 | 41.47 | 41.63 | 41.63 | 6,784,100 |
26 Mar 2024 | 41.65 | 41.65 | 41.52 | 41.52 | 41.52 | 8,532,300 |
25 Mar 2024 | 41.55 | 41.67 | 41.55 | 41.61 | 41.61 | 8,294,900 |
22 Mar 2024 | 41.69 | 41.71 | 41.56 | 41.61 | 41.61 | 8,168,700 |
21 Mar 2024 | 42.09 | 42.09 | 41.85 | 41.88 | 41.88 | 8,668,500 |
20 Mar 2024 | 41.57 | 41.87 | 41.47 | 41.85 | 41.85 | 9,988,200 |
19 Mar 2024 | 41.52 | 41.60 | 41.35 | 41.52 | 41.52 | 7,812,700 |
18 Mar 2024 | 41.92 | 41.92 | 41.65 | 41.69 | 41.69 | 6,729,200 |
15 Mar 2024 | 41.75 | 41.77 | 41.58 | 41.60 | 41.60 | 5,912,700 |
15 Mar 2024 | 0.039 Dividend | |||||
14 Mar 2024 | 42.04 | 42.06 | 41.67 | 41.76 | 41.72 | 6,643,000 |
13 Mar 2024 | 41.98 | 42.07 | 41.93 | 41.99 | 41.95 | 10,209,100 |
12 Mar 2024 | 42.09 | 42.24 | 41.98 | 42.23 | 42.19 | 6,316,500 |
11 Mar 2024 | 41.81 | 42.00 | 41.81 | 41.87 | 41.83 | 6,976,400 |
08 Mar 2024 | 41.90 | 42.01 | 41.71 | 41.76 | 41.72 | 12,121,100 |
07 Mar 2024 | 41.70 | 41.88 | 41.60 | 41.83 | 41.79 | 7,739,600 |
06 Mar 2024 | 41.66 | 41.79 | 41.60 | 41.63 | 41.59 | 10,248,500 |
05 Mar 2024 | 41.23 | 41.35 | 41.06 | 41.12 | 41.08 | 7,463,300 |
04 Mar 2024 | 41.60 | 41.60 | 41.36 | 41.40 | 41.36 | 8,596,700 |
01 Mar 2024 | 41.35 | 41.63 | 41.27 | 41.57 | 41.53 | 15,638,900 |
29 Feb 2024 | 41.15 | 41.19 | 40.96 | 41.02 | 40.98 | 10,169,300 |
28 Feb 2024 | 41.29 | 41.29 | 40.88 | 40.93 | 40.89 | 6,849,100 |
27 Feb 2024 | 41.57 | 41.64 | 41.54 | 41.57 | 41.53 | 11,725,900 |
26 Feb 2024 | 41.44 | 41.53 | 41.40 | 41.44 | 41.40 | 9,508,400 |
23 Feb 2024 | 41.58 | 41.63 | 41.44 | 41.58 | 41.54 | 8,514,500 |
22 Feb 2024 | 41.55 | 41.62 | 41.41 | 41.57 | 41.53 | 14,835,700 |
21 Feb 2024 | 41.22 | 41.35 | 41.09 | 41.21 | 41.17 | 11,952,700 |
20 Feb 2024 | 41.23 | 41.32 | 41.05 | 41.17 | 41.13 | 8,923,700 |
16 Feb 2024 | 41.04 | 41.22 | 41.02 | 41.09 | 41.05 | 8,155,600 |
15 Feb 2024 | 40.74 | 40.90 | 40.72 | 40.89 | 40.85 | 7,562,500 |
14 Feb 2024 | 40.55 | 40.69 | 40.49 | 40.64 | 40.60 | 9,530,700 |
13 Feb 2024 | 40.38 | 40.49 | 39.91 | 40.06 | 40.02 | 35,414,600 |
12 Feb 2024 | 40.58 | 41.00 | 40.55 | 40.81 | 40.77 | 8,682,500 |
09 Feb 2024 | 40.49 | 40.67 | 40.32 | 40.63 | 40.59 | 8,825,000 |
08 Feb 2024 | 40.53 | 40.58 | 40.38 | 40.47 | 40.43 | 7,914,500 |
07 Feb 2024 | 40.55 | 40.75 | 40.52 | 40.68 | 40.64 | 9,253,800 |
06 Feb 2024 | 40.38 | 40.72 | 40.31 | 40.71 | 40.67 | 10,777,600 |
05 Feb 2024 | 39.52 | 39.79 | 39.49 | 39.73 | 39.69 | 10,195,400 |
02 Feb 2024 | 39.59 | 39.67 | 39.43 | 39.63 | 39.59 | 10,067,300 |
01 Feb 2024 | 39.78 | 39.93 | 39.69 | 39.91 | 39.87 | 12,720,700 |
31 Jan 2024 | 39.70 | 39.98 | 39.56 | 39.64 | 39.60 | 9,833,700 |
30 Jan 2024 | 39.74 | 39.82 | 39.64 | 39.79 | 39.75 | 8,527,000 |
29 Jan 2024 | 40.26 | 40.27 | 39.95 | 40.17 | 40.13 | 12,469,700 |
26 Jan 2024 | 40.08 | 40.27 | 40.05 | 40.16 | 40.12 | 7,775,300 |
25 Jan 2024 | 40.22 | 40.30 | 40.04 | 40.15 | 40.11 | 8,637,800 |
24 Jan 2024 | 40.27 | 40.30 | 40.01 | 40.05 | 40.01 | 11,096,700 |
23 Jan 2024 | 39.35 | 39.59 | 39.32 | 39.54 | 39.50 | 11,831,400 |
22 Jan 2024 | 39.19 | 39.41 | 39.16 | 39.32 | 39.28 | 10,555,600 |
19 Jan 2024 | 39.36 | 39.65 | 39.20 | 39.63 | 39.59 | 9,934,800 |
18 Jan 2024 | 39.25 | 39.35 | 39.11 | 39.27 | 39.23 | 10,678,200 |
17 Jan 2024 | 38.90 | 39.06 | 38.83 | 39.04 | 39.00 | 15,727,300 |
16 Jan 2024 | 39.94 | 39.97 | 39.52 | 39.57 | 39.53 | 12,668,400 |
12 Jan 2024 | 40.53 | 40.67 | 40.38 | 40.41 | 40.37 | 7,892,100 |
11 Jan 2024 | 40.31 | 40.33 | 39.97 | 40.22 | 40.18 | 12,870,600 |
10 Jan 2024 | 40.12 | 40.13 | 39.98 | 40.05 | 40.01 | 8,019,700 |
09 Jan 2024 | 40.09 | 40.16 | 40.01 | 40.09 | 40.05 | 13,068,500 |
08 Jan 2024 | 40.19 | 40.57 | 40.16 | 40.56 | 40.52 | 11,027,400 |
05 Jan 2024 | 40.50 | 40.72 | 40.44 | 40.49 | 40.45 | 8,938,300 |
04 Jan 2024 | 40.48 | 40.62 | 40.40 | 40.43 | 40.39 | 9,929,100 |
03 Jan 2024 | 40.36 | 40.61 | 40.29 | 40.50 | 40.46 | 9,683,200 |
02 Jan 2024 | 40.73 | 40.83 | 40.53 | 40.62 | 40.58 | 11,730,100 |
29 Dec 2023 | 40.97 | 41.23 | 40.97 | 41.10 | 41.06 | 10,313,800 |
28 Dec 2023 | 41.04 | 41.19 | 40.98 | 40.99 | 40.95 | 11,344,600 |
27 Dec 2023 | 40.62 | 40.78 | 40.61 | 40.74 | 40.70 | 9,863,800 |
26 Dec 2023 | 40.50 | 40.62 | 40.45 | 40.52 | 40.48 | 12,500,800 |
22 Dec 2023 | 40.18 | 40.32 | 40.10 | 40.26 | 40.22 | 13,385,100 |
21 Dec 2023 | 40.26 | 40.42 | 40.15 | 40.40 | 40.36 | 15,129,700 |
20 Dec 2023 | 40.10 | 40.17 | 39.61 | 39.63 | 39.59 | 16,805,400 |
19 Dec 2023 | 40.29 | 40.53 | 40.25 | 40.48 | 40.44 | 9,147,300 |
18 Dec 2023 | 40.11 | 40.22 | 40.00 | 40.20 | 40.16 | 11,145,300 |
18 Dec 2023 | 0.865 Dividend | |||||
15 Dec 2023 | 41.31 | 41.36 | 41.07 | 41.07 | 40.17 | 11,128,700 |
14 Dec 2023 | 41.00 | 41.37 | 40.99 | 41.31 | 40.40 | 13,440,600 |
13 Dec 2023 | 40.20 | 40.77 | 40.03 | 40.77 | 39.87 | 11,221,200 |
12 Dec 2023 | 40.26 | 40.41 | 40.10 | 40.39 | 39.50 | 10,349,000 |
11 Dec 2023 | 40.19 | 40.41 | 40.14 | 40.39 | 39.50 | 13,378,300 |
08 Dec 2023 | 40.13 | 40.31 | 40.05 | 40.21 | 39.33 | 7,658,200 |
07 Dec 2023 | 40.39 | 40.45 | 40.29 | 40.41 | 39.52 | 7,593,100 |
06 Dec 2023 | 40.46 | 40.55 | 40.25 | 40.25 | 39.37 | 10,089,300 |
05 Dec 2023 | 40.17 | 40.34 | 40.09 | 40.30 | 39.41 | 8,508,300 |
04 Dec 2023 | 40.55 | 40.64 | 40.37 | 40.44 | 39.55 | 11,018,200 |
01 Dec 2023 | 40.43 | 40.81 | 40.32 | 40.80 | 39.90 | 9,283,100 |
30 Nov 2023 | 40.61 | 40.67 | 40.35 | 40.63 | 39.74 | 9,398,300 |
29 Nov 2023 | 40.52 | 40.74 | 40.48 | 40.51 | 39.62 | 11,069,500 |
28 Nov 2023 | 40.60 | 40.78 | 40.52 | 40.74 | 39.84 | 9,536,100 |
27 Nov 2023 | 40.44 | 40.48 | 40.35 | 40.41 | 39.52 | 10,166,800 |
24 Nov 2023 | 40.44 | 40.63 | 40.42 | 40.60 | 39.71 | 2,391,500 |
22 Nov 2023 | 40.54 | 40.62 | 40.36 | 40.47 | 39.58 | 6,353,500 |
21 Nov 2023 | 40.75 | 40.82 | 40.52 | 40.58 | 39.69 | 7,471,700 |
20 Nov 2023 | 40.50 | 40.87 | 40.50 | 40.82 | 39.92 | 8,716,600 |
17 Nov 2023 | 40.30 | 40.42 | 40.26 | 40.39 | 39.50 | 19,053,100 |
16 Nov 2023 | 40.20 | 40.41 | 40.07 | 40.23 | 39.35 | 8,660,000 |
15 Nov 2023 | 40.62 | 40.85 | 40.55 | 40.65 | 39.76 | 11,710,600 |
14 Nov 2023 | 39.95 | 40.42 | 39.92 | 40.37 | 39.48 | 9,723,700 |
13 Nov 2023 | 39.32 | 39.59 | 39.25 | 39.45 | 38.58 | 6,659,600 |
10 Nov 2023 | 39.17 | 39.39 | 39.09 | 39.38 | 38.51 | 6,802,200 |
09 Nov 2023 | 39.44 | 39.53 | 39.07 | 39.11 | 38.25 | 6,534,800 |
08 Nov 2023 | 39.54 | 39.66 | 39.41 | 39.46 | 38.59 | 8,356,200 |
07 Nov 2023 | 39.53 | 39.66 | 39.33 | 39.64 | 38.77 | 8,266,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |