Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 46.15 | 46.65 | 45.76 | 45.81 | 45.81 | 512,100 |
27 Mar 2024 | 46.39 | 47.20 | 45.91 | 46.15 | 46.15 | 416,000 |
26 Mar 2024 | 47.85 | 47.89 | 45.85 | 45.89 | 45.89 | 296,900 |
25 Mar 2024 | 46.38 | 47.80 | 46.15 | 47.25 | 47.25 | 414,400 |
22 Mar 2024 | 48.25 | 48.38 | 46.10 | 46.40 | 46.40 | 311,700 |
21 Mar 2024 | 47.45 | 48.42 | 47.10 | 48.24 | 48.24 | 386,100 |
20 Mar 2024 | 46.17 | 47.79 | 45.84 | 47.26 | 47.26 | 524,900 |
19 Mar 2024 | 46.94 | 47.92 | 45.95 | 46.14 | 46.14 | 525,500 |
18 Mar 2024 | 48.95 | 49.35 | 47.23 | 47.42 | 47.42 | 518,900 |
15 Mar 2024 | 48.83 | 49.37 | 48.16 | 48.58 | 48.58 | 2,011,500 |
14 Mar 2024 | 51.26 | 51.35 | 48.46 | 49.14 | 49.14 | 575,600 |
13 Mar 2024 | 50.22 | 52.45 | 50.22 | 51.38 | 51.38 | 481,300 |
12 Mar 2024 | 50.08 | 50.94 | 49.42 | 50.53 | 50.53 | 443,500 |
11 Mar 2024 | 50.73 | 51.96 | 49.98 | 50.07 | 50.07 | 491,100 |
08 Mar 2024 | 52.63 | 54.41 | 50.38 | 50.41 | 50.41 | 776,000 |
07 Mar 2024 | 50.59 | 52.02 | 50.02 | 51.79 | 51.79 | 652,800 |
06 Mar 2024 | 51.00 | 51.31 | 49.00 | 50.04 | 50.04 | 681,300 |
05 Mar 2024 | 48.89 | 50.67 | 48.43 | 50.50 | 50.50 | 471,600 |
04 Mar 2024 | 50.20 | 50.86 | 49.32 | 49.50 | 49.50 | 651,100 |
01 Mar 2024 | 49.01 | 50.36 | 47.75 | 50.08 | 50.08 | 551,000 |
29 Feb 2024 | 47.98 | 49.12 | 47.37 | 48.76 | 48.76 | 455,500 |
28 Feb 2024 | 46.49 | 47.35 | 46.17 | 47.11 | 47.11 | 783,900 |
28 Feb 2024 | 0.3 Dividend | |||||
27 Feb 2024 | 47.18 | 47.36 | 46.13 | 47.32 | 47.02 | 434,700 |
26 Feb 2024 | 46.80 | 48.06 | 46.35 | 46.49 | 46.20 | 597,500 |
23 Feb 2024 | 44.65 | 46.99 | 44.53 | 46.77 | 46.47 | 660,800 |
22 Feb 2024 | 43.63 | 44.84 | 42.95 | 44.72 | 44.44 | 774,300 |
21 Feb 2024 | 39.49 | 44.02 | 36.80 | 43.91 | 43.63 | 1,393,800 |
20 Feb 2024 | 44.21 | 44.81 | 43.77 | 44.47 | 44.19 | 869,000 |
16 Feb 2024 | 46.80 | 46.85 | 45.03 | 45.20 | 44.91 | 528,900 |
15 Feb 2024 | 47.41 | 48.53 | 46.94 | 47.80 | 47.50 | 437,200 |
14 Feb 2024 | 45.46 | 47.00 | 45.00 | 46.88 | 46.58 | 352,800 |
13 Feb 2024 | 46.03 | 46.43 | 44.08 | 44.54 | 44.26 | 492,200 |
12 Feb 2024 | 46.71 | 49.39 | 46.71 | 48.31 | 48.00 | 492,000 |
09 Feb 2024 | 44.30 | 46.42 | 44.13 | 46.29 | 46.00 | 369,800 |
08 Feb 2024 | 43.85 | 44.63 | 43.37 | 44.30 | 44.02 | 616,900 |
07 Feb 2024 | 44.75 | 44.97 | 43.72 | 43.85 | 43.57 | 491,900 |
06 Feb 2024 | 44.56 | 45.49 | 43.88 | 45.00 | 44.71 | 536,800 |
05 Feb 2024 | 47.20 | 47.42 | 44.30 | 44.45 | 44.17 | 665,500 |
02 Feb 2024 | 46.98 | 48.07 | 46.43 | 47.67 | 47.37 | 268,300 |
01 Feb 2024 | 47.43 | 47.95 | 46.97 | 47.38 | 47.08 | 297,500 |
31 Jan 2024 | 48.49 | 49.06 | 46.72 | 46.97 | 46.67 | 444,600 |
30 Jan 2024 | 49.04 | 49.48 | 48.24 | 49.14 | 48.83 | 527,300 |
29 Jan 2024 | 46.85 | 48.37 | 46.48 | 48.35 | 48.04 | 428,100 |
26 Jan 2024 | 48.33 | 48.72 | 46.56 | 46.70 | 46.40 | 833,800 |
25 Jan 2024 | 48.55 | 48.61 | 47.58 | 48.05 | 47.75 | 405,300 |
24 Jan 2024 | 50.61 | 50.61 | 47.72 | 47.86 | 47.56 | 533,400 |
23 Jan 2024 | 50.93 | 51.58 | 49.68 | 50.00 | 49.68 | 520,100 |
22 Jan 2024 | 50.53 | 51.61 | 49.66 | 50.11 | 49.79 | 629,800 |
19 Jan 2024 | 48.96 | 50.15 | 48.32 | 49.93 | 49.61 | 336,400 |
18 Jan 2024 | 48.52 | 48.66 | 47.69 | 48.58 | 48.27 | 252,800 |
17 Jan 2024 | 46.94 | 48.29 | 46.64 | 48.09 | 47.79 | 371,000 |
16 Jan 2024 | 48.21 | 48.35 | 47.59 | 47.97 | 47.67 | 513,100 |
12 Jan 2024 | 49.14 | 49.94 | 48.40 | 48.75 | 48.44 | 521,000 |
11 Jan 2024 | 49.00 | 49.03 | 47.80 | 48.77 | 48.46 | 358,500 |
10 Jan 2024 | 48.16 | 49.51 | 47.86 | 48.98 | 48.67 | 424,600 |
09 Jan 2024 | 48.49 | 49.42 | 48.04 | 48.40 | 48.09 | 354,100 |
08 Jan 2024 | 47.27 | 49.51 | 46.75 | 49.09 | 48.78 | 443,400 |
05 Jan 2024 | 45.96 | 47.68 | 45.96 | 46.99 | 46.69 | 314,300 |
04 Jan 2024 | 45.85 | 46.57 | 45.29 | 46.40 | 46.11 | 342,400 |
03 Jan 2024 | 46.96 | 47.15 | 46.00 | 46.02 | 45.73 | 550,100 |
02 Jan 2024 | 47.61 | 48.53 | 47.17 | 47.60 | 47.30 | 642,600 |
29 Dec 2023 | 48.44 | 49.32 | 47.96 | 48.28 | 47.97 | 450,900 |
28 Dec 2023 | 48.40 | 48.96 | 48.08 | 48.70 | 48.39 | 273,100 |
27 Dec 2023 | 48.54 | 49.08 | 48.43 | 48.55 | 48.24 | 292,400 |
26 Dec 2023 | 49.15 | 49.15 | 48.57 | 48.68 | 48.37 | 248,500 |
22 Dec 2023 | 49.18 | 50.03 | 48.27 | 49.01 | 48.70 | 616,200 |
21 Dec 2023 | 48.14 | 49.59 | 47.89 | 49.35 | 49.04 | 495,900 |
20 Dec 2023 | 48.19 | 48.99 | 47.24 | 47.53 | 47.23 | 431,400 |
19 Dec 2023 | 48.19 | 48.81 | 47.99 | 48.28 | 47.97 | 334,000 |
18 Dec 2023 | 46.68 | 47.43 | 45.86 | 47.42 | 47.12 | 510,800 |
15 Dec 2023 | 46.80 | 46.86 | 45.52 | 46.27 | 45.98 | 2,283,200 |
14 Dec 2023 | 48.34 | 50.99 | 45.27 | 46.33 | 46.04 | 759,100 |
13 Dec 2023 | 44.89 | 46.99 | 43.83 | 46.87 | 46.57 | 578,400 |
12 Dec 2023 | 44.65 | 45.17 | 44.05 | 44.98 | 44.69 | 289,000 |
11 Dec 2023 | 44.86 | 45.30 | 44.54 | 44.76 | 44.48 | 290,400 |
08 Dec 2023 | 45.48 | 46.37 | 44.84 | 45.04 | 44.75 | 419,100 |
07 Dec 2023 | 45.25 | 46.04 | 45.15 | 45.52 | 45.23 | 388,600 |
06 Dec 2023 | 45.21 | 45.63 | 44.45 | 45.33 | 45.04 | 458,900 |
05 Dec 2023 | 46.50 | 46.55 | 44.55 | 44.67 | 44.39 | 403,200 |
04 Dec 2023 | 45.18 | 47.83 | 45.18 | 47.11 | 46.81 | 524,800 |
01 Dec 2023 | 43.83 | 45.79 | 43.10 | 45.78 | 45.49 | 412,700 |
30 Nov 2023 | 44.81 | 45.00 | 43.86 | 43.91 | 43.63 | 404,400 |
29 Nov 2023 | 45.19 | 46.07 | 44.31 | 44.33 | 44.05 | 348,100 |
29 Nov 2023 | 0.27 Dividend | |||||
28 Nov 2023 | 44.58 | 45.48 | 44.25 | 44.95 | 44.40 | 314,000 |
27 Nov 2023 | 44.68 | 45.50 | 44.27 | 44.44 | 43.89 | 392,200 |
24 Nov 2023 | 45.00 | 45.80 | 44.90 | 45.07 | 44.52 | 171,900 |
22 Nov 2023 | 45.55 | 46.01 | 44.90 | 45.38 | 44.82 | 410,200 |
21 Nov 2023 | 45.62 | 46.38 | 44.93 | 44.93 | 44.38 | 534,000 |
20 Nov 2023 | 44.86 | 45.85 | 44.69 | 45.83 | 45.27 | 416,200 |
17 Nov 2023 | 44.20 | 45.29 | 43.72 | 44.99 | 44.44 | 464,700 |
16 Nov 2023 | 44.99 | 44.99 | 43.60 | 43.94 | 43.40 | 378,900 |
15 Nov 2023 | 44.98 | 46.26 | 44.83 | 45.45 | 44.89 | 805,100 |
14 Nov 2023 | 42.18 | 45.11 | 42.01 | 44.96 | 44.41 | 769,000 |
13 Nov 2023 | 40.55 | 40.79 | 40.10 | 40.38 | 39.88 | 275,700 |
10 Nov 2023 | 39.88 | 40.87 | 39.34 | 40.76 | 40.26 | 265,300 |
09 Nov 2023 | 41.55 | 41.68 | 39.56 | 39.79 | 39.30 | 305,200 |
08 Nov 2023 | 41.43 | 42.35 | 40.58 | 41.18 | 40.67 | 537,000 |
07 Nov 2023 | 42.10 | 42.52 | 41.19 | 41.57 | 41.06 | 517,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |