Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 49.55 | 50.17 | 49.30 | 50.00 | 50.00 | 1,396,872 |
27 Mar 2024 | 48.21 | 49.46 | 47.88 | 49.45 | 49.45 | 1,805,000 |
26 Mar 2024 | 47.02 | 48.32 | 46.98 | 47.98 | 47.98 | 2,360,800 |
25 Mar 2024 | 46.90 | 47.37 | 46.44 | 46.80 | 46.80 | 1,867,400 |
22 Mar 2024 | 47.77 | 47.95 | 46.46 | 46.75 | 46.75 | 1,831,400 |
21 Mar 2024 | 48.00 | 48.67 | 47.93 | 48.27 | 48.27 | 1,666,700 |
20 Mar 2024 | 47.47 | 48.16 | 46.83 | 48.10 | 48.10 | 1,727,700 |
19 Mar 2024 | 46.37 | 47.60 | 46.30 | 47.48 | 47.48 | 2,220,100 |
18 Mar 2024 | 45.99 | 46.68 | 45.64 | 46.37 | 46.37 | 3,653,400 |
15 Mar 2024 | 45.29 | 45.90 | 45.05 | 45.63 | 45.63 | 3,715,700 |
14 Mar 2024 | 45.74 | 46.32 | 45.22 | 45.90 | 45.90 | 2,413,200 |
13 Mar 2024 | 45.68 | 46.04 | 45.57 | 45.67 | 45.67 | 1,798,600 |
12 Mar 2024 | 45.28 | 46.14 | 45.16 | 45.59 | 45.59 | 2,183,100 |
11 Mar 2024 | 44.53 | 45.38 | 44.04 | 45.35 | 45.35 | 2,023,800 |
08 Mar 2024 | 44.29 | 44.98 | 43.96 | 44.76 | 44.76 | 2,186,500 |
07 Mar 2024 | 45.09 | 45.29 | 43.54 | 43.79 | 43.79 | 2,709,400 |
06 Mar 2024 | 45.48 | 45.70 | 44.42 | 44.78 | 44.78 | 2,425,500 |
05 Mar 2024 | 45.40 | 45.62 | 44.61 | 45.10 | 45.10 | 4,637,400 |
04 Mar 2024 | 45.89 | 47.04 | 45.65 | 45.65 | 45.65 | 4,976,600 |
01 Mar 2024 | 45.10 | 47.21 | 45.10 | 45.68 | 45.68 | 4,123,700 |
29 Feb 2024 | 45.02 | 46.71 | 44.55 | 45.70 | 45.70 | 7,871,600 |
28 Feb 2024 | 46.81 | 48.43 | 46.78 | 48.33 | 48.33 | 3,907,900 |
27 Feb 2024 | 46.71 | 47.60 | 46.58 | 47.41 | 47.41 | 3,091,000 |
26 Feb 2024 | 47.10 | 47.34 | 46.16 | 46.50 | 46.50 | 2,751,300 |
23 Feb 2024 | 47.25 | 47.55 | 46.70 | 47.25 | 47.25 | 1,919,000 |
22 Feb 2024 | 46.71 | 47.03 | 46.41 | 46.69 | 46.69 | 2,037,500 |
22 Feb 2024 | 0.2 Dividend | |||||
21 Feb 2024 | 47.18 | 47.37 | 46.09 | 46.42 | 46.22 | 2,954,400 |
20 Feb 2024 | 45.02 | 47.60 | 45.02 | 47.36 | 47.16 | 4,162,300 |
16 Feb 2024 | 45.31 | 45.93 | 44.96 | 45.40 | 45.20 | 1,721,400 |
15 Feb 2024 | 44.78 | 45.91 | 44.42 | 45.50 | 45.30 | 2,060,100 |
14 Feb 2024 | 43.72 | 43.98 | 42.95 | 43.88 | 43.69 | 2,204,400 |
13 Feb 2024 | 43.82 | 44.10 | 42.77 | 43.27 | 43.08 | 1,978,100 |
12 Feb 2024 | 44.95 | 45.07 | 44.29 | 44.74 | 44.55 | 2,298,500 |
09 Feb 2024 | 44.49 | 44.78 | 43.79 | 44.72 | 44.53 | 1,942,300 |
08 Feb 2024 | 44.21 | 44.74 | 43.70 | 44.37 | 44.18 | 2,120,100 |
07 Feb 2024 | 43.40 | 44.18 | 42.79 | 44.09 | 43.90 | 1,888,300 |
06 Feb 2024 | 42.71 | 43.19 | 42.06 | 43.14 | 42.95 | 2,137,900 |
05 Feb 2024 | 42.92 | 43.18 | 42.13 | 42.79 | 42.61 | 1,742,800 |
02 Feb 2024 | 43.12 | 44.04 | 42.28 | 43.45 | 43.26 | 2,054,000 |
01 Feb 2024 | 42.90 | 43.93 | 42.44 | 43.51 | 43.32 | 2,639,000 |
31 Jan 2024 | 43.50 | 43.98 | 42.65 | 42.66 | 42.48 | 3,007,300 |
30 Jan 2024 | 43.04 | 43.68 | 43.04 | 43.65 | 43.46 | 2,920,900 |
29 Jan 2024 | 42.38 | 43.55 | 42.38 | 43.32 | 43.13 | 2,473,100 |
26 Jan 2024 | 41.99 | 42.67 | 41.74 | 42.44 | 42.26 | 1,774,200 |
25 Jan 2024 | 41.68 | 41.99 | 40.91 | 41.66 | 41.48 | 2,103,400 |
24 Jan 2024 | 41.87 | 42.07 | 41.07 | 41.14 | 40.96 | 2,150,700 |
23 Jan 2024 | 42.62 | 42.88 | 41.22 | 41.44 | 41.26 | 2,963,300 |
22 Jan 2024 | 42.69 | 42.98 | 42.02 | 42.04 | 41.86 | 2,586,600 |
19 Jan 2024 | 42.64 | 42.94 | 41.96 | 42.43 | 42.25 | 2,254,100 |
18 Jan 2024 | 42.74 | 43.00 | 41.83 | 42.55 | 42.37 | 3,110,700 |
17 Jan 2024 | 42.66 | 43.29 | 42.49 | 42.81 | 42.63 | 2,560,000 |
16 Jan 2024 | 41.97 | 43.17 | 41.37 | 43.14 | 42.95 | 3,778,300 |
12 Jan 2024 | 43.64 | 43.67 | 42.20 | 42.21 | 42.03 | 2,456,200 |
11 Jan 2024 | 43.87 | 43.97 | 42.67 | 43.10 | 42.91 | 4,215,700 |
10 Jan 2024 | 44.83 | 45.14 | 44.09 | 44.13 | 43.94 | 3,236,800 |
09 Jan 2024 | 45.51 | 46.00 | 44.89 | 45.00 | 44.81 | 2,795,600 |
08 Jan 2024 | 44.67 | 45.93 | 44.10 | 45.65 | 45.45 | 3,671,800 |
05 Jan 2024 | 43.50 | 45.15 | 43.23 | 44.71 | 44.52 | 5,444,000 |
04 Jan 2024 | 43.29 | 44.00 | 43.04 | 43.44 | 43.25 | 2,735,900 |
03 Jan 2024 | 44.01 | 44.17 | 42.33 | 43.59 | 43.40 | 3,329,700 |
02 Jan 2024 | 42.62 | 44.98 | 42.60 | 44.75 | 44.56 | 4,536,200 |
29 Dec 2023 | 42.95 | 43.68 | 42.95 | 43.16 | 42.97 | 2,367,700 |
28 Dec 2023 | 42.63 | 43.24 | 42.63 | 43.13 | 42.94 | 1,855,200 |
27 Dec 2023 | 42.50 | 42.86 | 42.20 | 42.71 | 42.53 | 2,377,900 |
26 Dec 2023 | 43.19 | 43.46 | 42.41 | 42.51 | 42.33 | 2,893,400 |
22 Dec 2023 | 43.25 | 44.07 | 42.79 | 43.09 | 42.90 | 2,848,000 |
21 Dec 2023 | 42.74 | 43.75 | 42.49 | 43.72 | 43.53 | 2,617,500 |
20 Dec 2023 | 42.18 | 43.40 | 41.97 | 42.11 | 41.93 | 2,884,600 |
19 Dec 2023 | 41.79 | 42.71 | 41.33 | 42.49 | 42.31 | 2,418,300 |
18 Dec 2023 | 41.35 | 41.87 | 40.53 | 41.45 | 41.27 | 3,248,300 |
15 Dec 2023 | 41.88 | 41.96 | 40.92 | 41.24 | 41.06 | 4,399,500 |
14 Dec 2023 | 41.77 | 42.17 | 40.81 | 41.71 | 41.53 | 3,899,500 |
13 Dec 2023 | 38.50 | 40.30 | 38.02 | 40.16 | 39.99 | 4,535,600 |
12 Dec 2023 | 38.53 | 39.41 | 38.40 | 38.79 | 38.62 | 2,593,200 |
11 Dec 2023 | 38.00 | 39.18 | 37.81 | 38.79 | 38.62 | 4,429,600 |
08 Dec 2023 | 36.99 | 37.68 | 36.91 | 37.57 | 37.41 | 3,563,900 |
07 Dec 2023 | 36.99 | 37.30 | 36.35 | 37.01 | 36.85 | 3,410,100 |
06 Dec 2023 | 35.75 | 37.15 | 35.61 | 36.99 | 36.83 | 5,482,100 |
05 Dec 2023 | 36.39 | 36.81 | 35.00 | 35.25 | 35.10 | 3,767,500 |
04 Dec 2023 | 33.67 | 36.92 | 33.67 | 36.90 | 36.74 | 7,546,500 |
01 Dec 2023 | 32.83 | 33.92 | 32.49 | 33.89 | 33.74 | 3,141,100 |
30 Nov 2023 | 32.17 | 32.85 | 31.85 | 32.62 | 32.48 | 3,219,900 |
29 Nov 2023 | 31.50 | 32.47 | 31.34 | 32.05 | 31.91 | 3,763,500 |
28 Nov 2023 | 30.23 | 31.31 | 30.10 | 31.27 | 31.14 | 2,756,700 |
27 Nov 2023 | 29.90 | 30.41 | 29.73 | 30.33 | 30.20 | 2,790,600 |
24 Nov 2023 | 29.71 | 30.19 | 29.68 | 30.03 | 29.90 | 1,496,500 |
22 Nov 2023 | 29.71 | 29.87 | 29.40 | 29.61 | 29.48 | 3,035,600 |
21 Nov 2023 | 28.61 | 29.77 | 28.53 | 29.67 | 29.54 | 3,892,100 |
20 Nov 2023 | 29.71 | 29.79 | 28.81 | 29.06 | 28.93 | 6,344,300 |
17 Nov 2023 | 30.48 | 30.75 | 29.04 | 29.36 | 29.23 | 6,963,300 |
16 Nov 2023 | 30.87 | 32.91 | 30.03 | 30.10 | 29.97 | 6,198,000 |
16 Nov 2023 | 0.2 Dividend | |||||
15 Nov 2023 | 32.20 | 33.40 | 32.10 | 32.50 | 32.16 | 6,079,500 |
14 Nov 2023 | 30.84 | 32.23 | 30.74 | 31.51 | 31.18 | 5,010,000 |
13 Nov 2023 | 30.75 | 30.91 | 29.47 | 29.73 | 29.42 | 4,072,400 |
10 Nov 2023 | 30.98 | 31.09 | 30.36 | 31.04 | 30.72 | 3,186,800 |
09 Nov 2023 | 31.81 | 31.81 | 30.64 | 30.77 | 30.45 | 2,348,900 |
08 Nov 2023 | 31.46 | 32.22 | 31.31 | 31.60 | 31.27 | 2,669,200 |
07 Nov 2023 | 31.42 | 31.98 | 31.42 | 31.54 | 31.21 | 1,870,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |