Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 42.21 | 42.35 | 42.14 | 42.14 | 42.14 | 1,345,500 |
15 Mar 2024 | 42.28 | 42.43 | 41.81 | 42.19 | 42.19 | 4,130,000 |
14 Mar 2024 | 43.21 | 43.26 | 42.81 | 43.08 | 43.08 | 1,843,300 |
13 Mar 2024 | 43.27 | 43.37 | 43.08 | 43.36 | 43.36 | 1,677,700 |
12 Mar 2024 | 42.93 | 43.27 | 42.81 | 43.27 | 43.27 | 2,196,700 |
11 Mar 2024 | 42.88 | 42.96 | 42.73 | 42.92 | 42.92 | 2,514,700 |
08 Mar 2024 | 43.02 | 43.22 | 42.91 | 43.14 | 43.14 | 3,308,100 |
07 Mar 2024 | 43.68 | 43.84 | 43.48 | 43.58 | 43.58 | 4,382,300 |
06 Mar 2024 | 42.38 | 42.71 | 42.33 | 42.62 | 42.62 | 3,247,400 |
05 Mar 2024 | 42.63 | 42.78 | 42.49 | 42.60 | 42.60 | 2,635,200 |
04 Mar 2024 | 42.04 | 42.44 | 42.02 | 42.44 | 42.44 | 2,404,300 |
01 Mar 2024 | 42.01 | 42.09 | 41.78 | 42.03 | 42.03 | 2,324,500 |
29 Feb 2024 | 42.65 | 42.69 | 41.80 | 41.90 | 41.90 | 4,381,400 |
28 Feb 2024 | 42.35 | 42.44 | 42.13 | 42.34 | 42.34 | 4,041,100 |
27 Feb 2024 | 42.12 | 42.44 | 42.07 | 42.38 | 42.38 | 3,733,600 |
26 Feb 2024 | 42.52 | 42.59 | 42.25 | 42.34 | 42.34 | 3,023,400 |
23 Feb 2024 | 42.35 | 42.45 | 42.14 | 42.22 | 42.22 | 3,440,900 |
22 Feb 2024 | 41.65 | 42.24 | 41.63 | 42.16 | 42.16 | 6,179,400 |
22 Feb 2024 | 0.406 Dividend | |||||
21 Feb 2024 | 41.82 | 41.99 | 41.75 | 41.94 | 41.53 | 3,661,200 |
20 Feb 2024 | 42.26 | 42.61 | 41.99 | 42.02 | 41.61 | 4,154,300 |
16 Feb 2024 | 42.00 | 42.23 | 41.88 | 41.94 | 41.53 | 3,765,800 |
15 Feb 2024 | 41.78 | 42.02 | 41.68 | 41.77 | 41.37 | 4,145,000 |
14 Feb 2024 | 41.76 | 41.93 | 41.59 | 41.80 | 41.40 | 7,442,600 |
13 Feb 2024 | 41.57 | 41.60 | 41.08 | 41.39 | 40.99 | 7,056,800 |
12 Feb 2024 | 41.41 | 41.41 | 40.88 | 41.07 | 40.67 | 6,688,800 |
09 Feb 2024 | 41.96 | 42.06 | 41.77 | 41.91 | 41.50 | 3,503,400 |
08 Feb 2024 | 41.82 | 41.89 | 41.45 | 41.82 | 41.42 | 4,303,300 |
07 Feb 2024 | 41.93 | 42.21 | 41.90 | 42.02 | 41.61 | 6,042,800 |
06 Feb 2024 | 41.69 | 41.77 | 41.30 | 41.75 | 41.35 | 3,671,600 |
05 Feb 2024 | 41.77 | 41.89 | 41.41 | 41.57 | 41.17 | 7,985,100 |
02 Feb 2024 | 40.61 | 40.85 | 40.41 | 40.72 | 40.33 | 3,925,000 |
01 Feb 2024 | 39.94 | 40.69 | 39.85 | 40.63 | 40.24 | 5,354,900 |
31 Jan 2024 | 40.67 | 41.31 | 39.40 | 39.44 | 39.06 | 7,553,300 |
30 Jan 2024 | 39.16 | 39.21 | 38.93 | 39.09 | 38.71 | 2,393,900 |
29 Jan 2024 | 39.19 | 39.21 | 38.86 | 39.06 | 38.68 | 2,178,600 |
26 Jan 2024 | 39.37 | 39.46 | 39.04 | 39.07 | 38.69 | 3,061,400 |
25 Jan 2024 | 38.94 | 38.95 | 38.56 | 38.84 | 38.46 | 3,936,700 |
24 Jan 2024 | 39.47 | 39.73 | 38.59 | 39.03 | 38.65 | 5,809,900 |
23 Jan 2024 | 39.23 | 39.38 | 39.08 | 39.28 | 38.90 | 2,817,200 |
22 Jan 2024 | 39.41 | 39.64 | 39.33 | 39.53 | 39.15 | 3,399,700 |
19 Jan 2024 | 39.48 | 39.72 | 39.37 | 39.68 | 39.30 | 3,401,800 |
18 Jan 2024 | 39.53 | 39.63 | 39.26 | 39.54 | 39.16 | 3,622,700 |
17 Jan 2024 | 39.85 | 39.89 | 39.57 | 39.78 | 39.39 | 4,021,000 |
16 Jan 2024 | 40.15 | 40.18 | 39.80 | 39.88 | 39.49 | 2,356,500 |
12 Jan 2024 | 39.98 | 40.34 | 39.94 | 40.10 | 39.71 | 3,568,200 |
11 Jan 2024 | 39.81 | 39.86 | 39.47 | 39.64 | 39.26 | 2,407,200 |
10 Jan 2024 | 39.89 | 40.05 | 39.84 | 39.99 | 39.60 | 2,165,200 |
09 Jan 2024 | 39.90 | 40.10 | 39.76 | 39.76 | 39.38 | 2,967,600 |
08 Jan 2024 | 39.29 | 39.64 | 39.24 | 39.64 | 39.26 | 2,260,000 |
05 Jan 2024 | 38.93 | 39.31 | 38.86 | 39.21 | 38.83 | 2,289,100 |
04 Jan 2024 | 38.64 | 39.18 | 38.63 | 39.07 | 38.69 | 3,474,100 |
03 Jan 2024 | 38.11 | 38.94 | 38.04 | 38.92 | 38.54 | 4,902,500 |
02 Jan 2024 | 36.90 | 37.58 | 36.82 | 37.51 | 37.15 | 3,120,300 |
29 Dec 2023 | 36.95 | 37.17 | 36.95 | 37.06 | 36.70 | 1,488,800 |
28 Dec 2023 | 37.15 | 37.35 | 37.09 | 37.09 | 36.73 | 1,709,900 |
27 Dec 2023 | 36.87 | 37.14 | 36.82 | 37.10 | 36.74 | 1,880,400 |
26 Dec 2023 | 36.88 | 37.06 | 36.86 | 37.01 | 36.65 | 1,325,800 |
22 Dec 2023 | 36.90 | 37.16 | 36.89 | 36.99 | 36.63 | 1,768,300 |
21 Dec 2023 | 36.62 | 36.82 | 36.56 | 36.81 | 36.45 | 2,818,800 |
20 Dec 2023 | 36.63 | 36.68 | 36.18 | 36.19 | 35.84 | 4,426,000 |
19 Dec 2023 | 36.32 | 36.57 | 36.28 | 36.50 | 36.15 | 1,839,600 |
18 Dec 2023 | 36.50 | 36.55 | 36.29 | 36.46 | 36.11 | 2,469,600 |
15 Dec 2023 | 36.30 | 36.41 | 35.87 | 35.88 | 35.53 | 5,836,300 |
14 Dec 2023 | 37.02 | 37.39 | 36.78 | 36.98 | 36.62 | 4,002,000 |
13 Dec 2023 | 36.54 | 36.79 | 36.38 | 36.74 | 36.38 | 2,735,800 |
12 Dec 2023 | 36.50 | 36.55 | 36.30 | 36.42 | 36.07 | 4,075,300 |
11 Dec 2023 | 36.23 | 36.42 | 36.14 | 36.37 | 36.02 | 2,684,200 |
08 Dec 2023 | 35.92 | 36.09 | 35.84 | 35.94 | 35.59 | 1,507,600 |
07 Dec 2023 | 36.04 | 36.08 | 35.81 | 36.00 | 35.65 | 2,343,700 |
06 Dec 2023 | 36.32 | 36.42 | 36.13 | 36.17 | 35.82 | 2,330,400 |
05 Dec 2023 | 36.26 | 36.40 | 36.14 | 36.33 | 35.98 | 2,271,400 |
04 Dec 2023 | 36.44 | 36.74 | 36.38 | 36.63 | 36.28 | 3,358,900 |
01 Dec 2023 | 36.03 | 36.59 | 35.99 | 36.57 | 36.22 | 2,547,400 |
30 Nov 2023 | 35.87 | 36.01 | 35.60 | 35.99 | 35.64 | 2,890,500 |
29 Nov 2023 | 35.56 | 35.63 | 35.35 | 35.49 | 35.15 | 2,020,300 |
28 Nov 2023 | 35.45 | 35.79 | 35.44 | 35.64 | 35.29 | 2,368,300 |
27 Nov 2023 | 35.92 | 35.99 | 35.52 | 35.63 | 35.29 | 2,295,500 |
24 Nov 2023 | 35.82 | 35.96 | 35.77 | 35.81 | 35.46 | 1,808,000 |
22 Nov 2023 | 35.30 | 35.37 | 35.13 | 35.20 | 34.86 | 1,712,700 |
21 Nov 2023 | 35.29 | 35.56 | 35.29 | 35.38 | 35.04 | 2,758,800 |
20 Nov 2023 | 34.97 | 35.34 | 34.97 | 35.11 | 34.77 | 2,468,900 |
17 Nov 2023 | 34.80 | 35.30 | 34.72 | 35.20 | 34.86 | 4,817,100 |
16 Nov 2023 | 34.42 | 34.50 | 34.29 | 34.44 | 34.11 | 4,111,600 |
16 Nov 2023 | 0.34 Dividend | |||||
15 Nov 2023 | 34.40 | 34.70 | 34.38 | 34.47 | 33.80 | 4,420,900 |
14 Nov 2023 | 34.65 | 34.70 | 34.40 | 34.48 | 33.81 | 3,426,100 |
13 Nov 2023 | 34.50 | 34.62 | 34.33 | 34.61 | 33.94 | 4,261,500 |
10 Nov 2023 | 34.43 | 34.47 | 33.89 | 34.41 | 33.74 | 3,927,900 |
09 Nov 2023 | 35.06 | 35.07 | 34.44 | 34.46 | 33.79 | 4,006,500 |
08 Nov 2023 | 35.14 | 35.30 | 34.95 | 35.06 | 34.38 | 2,780,400 |
07 Nov 2023 | 34.98 | 35.09 | 34.91 | 34.98 | 34.30 | 2,672,800 |
06 Nov 2023 | 34.66 | 34.95 | 34.57 | 34.79 | 34.11 | 2,831,300 |
03 Nov 2023 | 34.33 | 34.65 | 34.32 | 34.44 | 33.77 | 4,685,100 |
02 Nov 2023 | 33.99 | 34.21 | 33.67 | 34.17 | 33.51 | 5,188,600 |
01 Nov 2023 | 34.25 | 34.90 | 33.89 | 34.58 | 33.91 | 8,161,300 |
31 Oct 2023 | 35.39 | 35.71 | 35.22 | 35.70 | 35.01 | 5,726,200 |
30 Oct 2023 | 35.35 | 35.51 | 35.18 | 35.27 | 34.58 | 3,500,000 |
27 Oct 2023 | 35.43 | 35.43 | 34.49 | 34.56 | 33.89 | 5,294,000 |
26 Oct 2023 | 36.12 | 36.20 | 35.63 | 35.68 | 34.99 | 4,358,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |