Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 42.58 | 43.70 | 42.55 | 43.32 | 43.32 | 3,572,700 |
15 Mar 2024 | 41.73 | 42.78 | 41.72 | 42.71 | 42.71 | 5,195,500 |
14 Mar 2024 | 42.59 | 42.73 | 41.74 | 41.96 | 41.96 | 2,268,000 |
13 Mar 2024 | 43.20 | 43.30 | 42.66 | 42.81 | 42.81 | 2,682,300 |
12 Mar 2024 | 42.75 | 43.08 | 42.36 | 43.01 | 43.01 | 2,144,100 |
11 Mar 2024 | 42.35 | 43.14 | 42.35 | 43.01 | 43.01 | 2,573,600 |
08 Mar 2024 | 41.95 | 42.51 | 41.81 | 42.25 | 42.25 | 2,359,300 |
07 Mar 2024 | 43.41 | 43.50 | 41.87 | 42.07 | 42.07 | 3,992,400 |
06 Mar 2024 | 44.39 | 45.10 | 42.59 | 43.30 | 43.30 | 6,271,400 |
05 Mar 2024 | 43.51 | 43.59 | 42.80 | 42.95 | 42.95 | 3,523,700 |
04 Mar 2024 | 42.68 | 43.32 | 42.56 | 43.28 | 43.28 | 3,828,000 |
01 Mar 2024 | 42.86 | 42.91 | 42.46 | 42.87 | 42.87 | 2,643,900 |
29 Feb 2024 | 42.37 | 42.95 | 42.24 | 42.64 | 42.64 | 3,930,700 |
28 Feb 2024 | 42.51 | 42.52 | 41.82 | 42.15 | 42.15 | 1,718,700 |
27 Feb 2024 | 42.18 | 42.43 | 42.00 | 42.26 | 42.26 | 2,748,800 |
26 Feb 2024 | 42.37 | 42.59 | 42.06 | 42.18 | 42.18 | 3,038,000 |
23 Feb 2024 | 42.11 | 42.64 | 41.91 | 42.45 | 42.45 | 1,611,600 |
22 Feb 2024 | 42.30 | 42.32 | 41.56 | 42.20 | 42.20 | 2,143,800 |
21 Feb 2024 | 42.34 | 42.74 | 42.09 | 42.60 | 42.60 | 2,253,100 |
20 Feb 2024 | 41.76 | 42.67 | 41.66 | 42.16 | 42.16 | 3,536,000 |
16 Feb 2024 | 41.11 | 41.55 | 40.92 | 41.45 | 41.45 | 3,337,800 |
15 Feb 2024 | 41.20 | 41.43 | 40.88 | 41.28 | 41.28 | 2,565,500 |
14 Feb 2024 | 41.43 | 41.52 | 40.26 | 40.92 | 40.92 | 5,126,600 |
13 Feb 2024 | 42.51 | 42.91 | 41.53 | 41.73 | 41.73 | 4,046,300 |
12 Feb 2024 | 41.78 | 42.52 | 41.58 | 42.47 | 42.47 | 2,395,800 |
09 Feb 2024 | 42.94 | 42.96 | 41.72 | 41.99 | 41.99 | 3,026,900 |
08 Feb 2024 | 43.44 | 43.84 | 43.00 | 43.10 | 43.10 | 2,418,900 |
07 Feb 2024 | 44.60 | 44.60 | 43.34 | 43.63 | 43.63 | 2,241,800 |
06 Feb 2024 | 43.70 | 44.71 | 43.60 | 44.36 | 44.36 | 3,188,700 |
05 Feb 2024 | 44.78 | 44.85 | 43.65 | 43.72 | 43.72 | 2,485,900 |
02 Feb 2024 | 45.22 | 45.46 | 44.47 | 44.82 | 44.82 | 2,261,600 |
01 Feb 2024 | 43.98 | 45.20 | 43.64 | 45.20 | 45.20 | 2,380,600 |
31 Jan 2024 | 44.70 | 45.07 | 44.35 | 44.63 | 44.63 | 2,658,600 |
30 Jan 2024 | 43.84 | 44.70 | 43.57 | 44.68 | 44.68 | 2,328,200 |
29 Jan 2024 | 44.55 | 44.57 | 43.77 | 43.78 | 43.78 | 2,918,600 |
26 Jan 2024 | 44.40 | 44.55 | 44.23 | 44.50 | 44.50 | 1,782,100 |
25 Jan 2024 | 44.14 | 44.50 | 43.76 | 44.24 | 44.24 | 2,036,700 |
24 Jan 2024 | 44.21 | 44.58 | 44.01 | 44.12 | 44.12 | 3,036,400 |
23 Jan 2024 | 43.12 | 44.43 | 43.12 | 44.25 | 44.25 | 3,093,400 |
22 Jan 2024 | 43.10 | 43.23 | 42.71 | 43.17 | 43.17 | 1,839,800 |
19 Jan 2024 | 43.79 | 43.81 | 43.08 | 43.15 | 43.15 | 2,217,300 |
18 Jan 2024 | 43.82 | 43.98 | 43.44 | 43.71 | 43.71 | 2,362,300 |
17 Jan 2024 | 43.39 | 44.43 | 43.30 | 44.12 | 44.12 | 2,857,300 |
16 Jan 2024 | 43.53 | 43.56 | 43.14 | 43.54 | 43.54 | 2,735,800 |
12 Jan 2024 | 43.74 | 43.92 | 43.21 | 43.42 | 43.42 | 1,939,400 |
11 Jan 2024 | 43.70 | 43.78 | 43.30 | 43.46 | 43.46 | 2,939,000 |
10 Jan 2024 | 44.54 | 44.67 | 43.63 | 43.72 | 43.72 | 3,077,200 |
09 Jan 2024 | 43.90 | 44.86 | 43.52 | 44.80 | 44.80 | 3,505,400 |
08 Jan 2024 | 43.54 | 44.01 | 43.47 | 43.93 | 43.93 | 2,034,600 |
05 Jan 2024 | 43.35 | 43.80 | 42.99 | 43.61 | 43.61 | 2,063,800 |
04 Jan 2024 | 44.60 | 44.72 | 43.42 | 43.47 | 43.47 | 2,734,800 |
03 Jan 2024 | 44.71 | 44.90 | 44.52 | 44.53 | 44.53 | 3,397,200 |
03 Jan 2024 | 0.37 Dividend | |||||
02 Jan 2024 | 43.17 | 44.84 | 43.13 | 44.74 | 44.37 | 3,198,100 |
29 Dec 2023 | 42.93 | 43.28 | 42.84 | 43.23 | 42.87 | 2,173,900 |
28 Dec 2023 | 42.72 | 43.03 | 42.70 | 42.99 | 42.63 | 1,690,700 |
27 Dec 2023 | 42.87 | 42.95 | 42.72 | 42.85 | 42.50 | 1,736,200 |
26 Dec 2023 | 42.74 | 43.06 | 42.70 | 42.98 | 42.62 | 1,659,900 |
22 Dec 2023 | 42.91 | 43.35 | 42.84 | 43.00 | 42.64 | 2,051,600 |
21 Dec 2023 | 42.68 | 42.88 | 42.23 | 42.77 | 42.42 | 2,356,000 |
20 Dec 2023 | 43.41 | 43.41 | 42.58 | 42.60 | 42.25 | 4,020,900 |
19 Dec 2023 | 43.85 | 44.01 | 43.35 | 43.68 | 43.32 | 2,561,400 |
18 Dec 2023 | 43.96 | 44.06 | 43.57 | 43.76 | 43.40 | 2,842,000 |
15 Dec 2023 | 44.41 | 44.49 | 43.59 | 43.88 | 43.52 | 8,743,500 |
14 Dec 2023 | 45.46 | 45.61 | 44.38 | 44.41 | 44.04 | 3,462,000 |
13 Dec 2023 | 44.48 | 45.60 | 44.47 | 45.34 | 44.97 | 4,099,800 |
12 Dec 2023 | 43.95 | 44.52 | 43.80 | 44.39 | 44.02 | 3,026,500 |
11 Dec 2023 | 43.22 | 43.84 | 43.10 | 43.83 | 43.47 | 3,286,400 |
08 Dec 2023 | 43.43 | 43.53 | 42.73 | 42.91 | 42.56 | 2,844,400 |
07 Dec 2023 | 43.38 | 43.98 | 42.55 | 43.44 | 43.08 | 4,722,700 |
06 Dec 2023 | 41.73 | 43.56 | 41.67 | 43.24 | 42.88 | 6,662,400 |
05 Dec 2023 | 41.17 | 41.22 | 40.18 | 40.37 | 40.04 | 5,150,400 |
04 Dec 2023 | 40.61 | 41.30 | 40.61 | 41.01 | 40.67 | 3,789,100 |
01 Dec 2023 | 40.19 | 40.61 | 39.90 | 40.60 | 40.26 | 2,643,100 |
30 Nov 2023 | 39.76 | 40.21 | 39.65 | 40.18 | 39.85 | 6,215,500 |
29 Nov 2023 | 40.35 | 40.50 | 39.74 | 39.76 | 39.43 | 2,681,600 |
28 Nov 2023 | 40.66 | 40.80 | 40.37 | 40.44 | 40.11 | 2,336,200 |
27 Nov 2023 | 41.14 | 41.16 | 40.49 | 40.83 | 40.49 | 2,535,100 |
24 Nov 2023 | 40.96 | 41.23 | 40.96 | 41.15 | 40.81 | 711,100 |
22 Nov 2023 | 40.86 | 41.25 | 40.73 | 40.96 | 40.62 | 1,962,400 |
21 Nov 2023 | 40.88 | 40.95 | 40.51 | 40.65 | 40.31 | 2,458,700 |
20 Nov 2023 | 40.75 | 40.82 | 40.33 | 40.73 | 40.39 | 2,476,000 |
17 Nov 2023 | 41.30 | 41.31 | 40.44 | 40.88 | 40.54 | 5,030,300 |
16 Nov 2023 | 40.46 | 41.28 | 40.32 | 41.13 | 40.79 | 3,689,000 |
15 Nov 2023 | 40.59 | 40.85 | 40.35 | 40.50 | 40.17 | 1,735,600 |
14 Nov 2023 | 40.53 | 40.69 | 40.28 | 40.57 | 40.23 | 3,090,000 |
13 Nov 2023 | 40.28 | 40.74 | 40.24 | 40.42 | 40.09 | 1,981,000 |
10 Nov 2023 | 40.58 | 40.72 | 40.07 | 40.42 | 40.09 | 1,999,600 |
09 Nov 2023 | 40.39 | 40.73 | 40.15 | 40.64 | 40.30 | 1,765,400 |
08 Nov 2023 | 40.45 | 40.72 | 40.12 | 40.27 | 39.94 | 1,625,900 |
07 Nov 2023 | 40.59 | 40.87 | 40.33 | 40.43 | 40.10 | 1,911,100 |
06 Nov 2023 | 40.97 | 41.15 | 40.67 | 40.70 | 40.36 | 2,006,600 |
03 Nov 2023 | 41.56 | 41.68 | 40.95 | 40.99 | 40.65 | 1,615,300 |
02 Nov 2023 | 40.63 | 41.52 | 40.63 | 41.28 | 40.94 | 2,131,900 |
01 Nov 2023 | 40.53 | 40.92 | 40.22 | 40.67 | 40.33 | 2,340,800 |
31 Oct 2023 | 40.55 | 40.60 | 40.03 | 40.41 | 40.08 | 1,998,000 |
30 Oct 2023 | 40.44 | 40.82 | 40.24 | 40.40 | 40.07 | 1,874,700 |
27 Oct 2023 | 40.71 | 41.11 | 40.38 | 40.44 | 40.11 | 1,876,100 |
26 Oct 2023 | 40.95 | 41.23 | 40.57 | 40.93 | 40.59 | 2,639,500 |
25 Oct 2023 | 39.66 | 40.91 | 39.64 | 40.90 | 40.56 | 2,316,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |