Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 39.34 | 39.82 | 39.22 | 39.68 | 39.68 | 1,293,800 |
27 Mar 2024 | 38.43 | 39.06 | 38.22 | 39.02 | 39.02 | 1,537,500 |
27 Mar 2024 | 0.4 Dividend | |||||
26 Mar 2024 | 39.50 | 39.67 | 38.85 | 38.86 | 38.46 | 1,494,400 |
25 Mar 2024 | 39.37 | 40.13 | 39.26 | 39.51 | 39.10 | 852,700 |
22 Mar 2024 | 39.65 | 39.69 | 38.94 | 39.03 | 38.63 | 780,100 |
21 Mar 2024 | 39.31 | 39.55 | 39.00 | 39.48 | 39.07 | 901,400 |
20 Mar 2024 | 38.84 | 39.22 | 38.38 | 39.14 | 38.74 | 1,182,300 |
19 Mar 2024 | 38.24 | 39.14 | 38.18 | 39.10 | 38.70 | 1,476,200 |
18 Mar 2024 | 37.90 | 38.50 | 37.65 | 38.42 | 38.02 | 1,015,100 |
15 Mar 2024 | 37.37 | 38.04 | 37.37 | 37.91 | 37.52 | 1,930,100 |
14 Mar 2024 | 37.51 | 37.56 | 37.00 | 37.47 | 37.08 | 1,007,100 |
13 Mar 2024 | 37.32 | 37.56 | 37.15 | 37.31 | 36.93 | 879,000 |
12 Mar 2024 | 36.80 | 37.13 | 36.52 | 36.96 | 36.58 | 1,033,700 |
11 Mar 2024 | 36.06 | 36.75 | 35.78 | 36.75 | 36.37 | 1,010,400 |
08 Mar 2024 | 36.19 | 36.79 | 36.18 | 36.34 | 35.97 | 919,000 |
07 Mar 2024 | 35.85 | 36.33 | 35.76 | 36.05 | 35.68 | 1,098,800 |
06 Mar 2024 | 35.93 | 36.13 | 35.36 | 35.75 | 35.38 | 1,068,000 |
05 Mar 2024 | 35.24 | 36.02 | 35.11 | 35.56 | 35.19 | 1,983,200 |
04 Mar 2024 | 36.63 | 36.73 | 35.38 | 35.41 | 35.05 | 1,283,400 |
01 Mar 2024 | 36.12 | 36.65 | 35.95 | 36.45 | 36.07 | 1,786,900 |
29 Feb 2024 | 35.58 | 35.81 | 35.34 | 35.73 | 35.36 | 1,685,800 |
28 Feb 2024 | 35.18 | 35.58 | 34.77 | 35.06 | 34.70 | 1,190,200 |
27 Feb 2024 | 34.99 | 35.28 | 34.81 | 35.21 | 34.85 | 1,034,300 |
26 Feb 2024 | 34.33 | 35.16 | 34.08 | 34.68 | 34.32 | 1,210,200 |
23 Feb 2024 | 34.69 | 35.19 | 33.86 | 34.59 | 34.23 | 1,921,400 |
22 Feb 2024 | 34.51 | 35.01 | 34.29 | 34.61 | 34.25 | 1,688,500 |
21 Feb 2024 | 33.83 | 34.91 | 33.83 | 34.89 | 34.53 | 1,329,200 |
20 Feb 2024 | 33.90 | 34.16 | 33.37 | 33.57 | 33.22 | 910,200 |
16 Feb 2024 | 34.27 | 34.45 | 33.87 | 34.12 | 33.77 | 1,184,100 |
15 Feb 2024 | 33.05 | 34.66 | 33.05 | 34.30 | 33.95 | 1,346,100 |
14 Feb 2024 | 33.08 | 33.20 | 32.35 | 32.85 | 32.51 | 924,500 |
13 Feb 2024 | 32.90 | 33.17 | 32.49 | 32.80 | 32.46 | 1,350,400 |
12 Feb 2024 | 32.57 | 33.69 | 32.57 | 33.26 | 32.92 | 1,187,200 |
09 Feb 2024 | 32.43 | 32.64 | 32.14 | 32.44 | 32.11 | 831,900 |
08 Feb 2024 | 32.13 | 32.59 | 31.94 | 32.47 | 32.14 | 840,300 |
07 Feb 2024 | 32.06 | 32.35 | 31.65 | 32.13 | 31.80 | 822,200 |
06 Feb 2024 | 31.86 | 32.46 | 31.85 | 31.93 | 31.60 | 1,251,800 |
05 Feb 2024 | 31.85 | 31.98 | 31.13 | 31.73 | 31.40 | 1,906,600 |
02 Feb 2024 | 33.05 | 33.05 | 32.11 | 32.15 | 31.82 | 1,837,600 |
01 Feb 2024 | 33.80 | 34.10 | 32.95 | 33.17 | 32.83 | 1,236,300 |
31 Jan 2024 | 35.06 | 35.10 | 33.46 | 33.50 | 33.16 | 1,585,500 |
30 Jan 2024 | 34.47 | 35.19 | 34.34 | 35.10 | 34.74 | 1,136,200 |
29 Jan 2024 | 34.69 | 34.84 | 34.15 | 34.66 | 34.30 | 789,600 |
26 Jan 2024 | 34.82 | 35.00 | 34.13 | 34.86 | 34.50 | 746,300 |
25 Jan 2024 | 34.32 | 34.82 | 33.94 | 34.75 | 34.39 | 1,181,500 |
24 Jan 2024 | 33.82 | 34.03 | 33.41 | 33.89 | 33.54 | 1,333,900 |
23 Jan 2024 | 33.85 | 34.14 | 33.41 | 33.53 | 33.18 | 1,267,800 |
22 Jan 2024 | 33.45 | 34.12 | 33.21 | 33.85 | 33.50 | 1,353,800 |
19 Jan 2024 | 34.16 | 34.16 | 33.45 | 33.66 | 33.31 | 2,015,200 |
18 Jan 2024 | 34.30 | 34.30 | 33.55 | 34.08 | 33.73 | 1,271,800 |
17 Jan 2024 | 34.15 | 34.55 | 33.87 | 34.07 | 33.72 | 1,169,000 |
16 Jan 2024 | 35.71 | 35.71 | 34.68 | 34.71 | 34.35 | 1,383,900 |
12 Jan 2024 | 36.49 | 36.49 | 35.69 | 35.96 | 35.59 | 861,200 |
11 Jan 2024 | 35.70 | 35.83 | 35.34 | 35.63 | 35.26 | 1,047,300 |
10 Jan 2024 | 35.82 | 35.82 | 35.01 | 35.41 | 35.05 | 1,001,900 |
09 Jan 2024 | 36.33 | 36.33 | 35.23 | 35.64 | 35.27 | 1,008,000 |
08 Jan 2024 | 35.47 | 36.28 | 35.09 | 36.28 | 35.91 | 1,452,000 |
05 Jan 2024 | 36.45 | 36.69 | 35.39 | 36.03 | 35.66 | 1,580,200 |
04 Jan 2024 | 37.74 | 37.99 | 36.48 | 36.54 | 36.16 | 1,195,000 |
03 Jan 2024 | 36.92 | 37.77 | 36.65 | 37.53 | 37.14 | 1,031,100 |
02 Jan 2024 | 37.44 | 37.81 | 36.67 | 36.84 | 36.46 | 903,500 |
29 Dec 2023 | 37.68 | 37.72 | 36.98 | 37.07 | 36.69 | 1,295,600 |
28 Dec 2023 | 38.22 | 38.48 | 37.58 | 37.61 | 37.22 | 918,000 |
27 Dec 2023 | 38.55 | 38.74 | 38.22 | 38.49 | 38.09 | 943,100 |
27 Dec 2023 | 0.4 Dividend | |||||
26 Dec 2023 | 38.25 | 38.94 | 38.10 | 38.80 | 38.00 | 1,018,200 |
22 Dec 2023 | 38.01 | 38.39 | 37.79 | 37.83 | 37.05 | 967,200 |
21 Dec 2023 | 37.57 | 37.80 | 37.20 | 37.79 | 37.02 | 1,206,400 |
20 Dec 2023 | 38.26 | 38.74 | 37.29 | 37.41 | 36.64 | 1,451,000 |
19 Dec 2023 | 37.57 | 38.10 | 36.86 | 38.07 | 37.29 | 1,586,300 |
18 Dec 2023 | 37.45 | 38.19 | 37.42 | 37.65 | 36.88 | 2,565,900 |
15 Dec 2023 | 37.12 | 37.23 | 36.40 | 36.65 | 35.90 | 3,977,600 |
14 Dec 2023 | 36.21 | 37.23 | 36.17 | 37.00 | 36.24 | 2,306,500 |
13 Dec 2023 | 34.90 | 35.52 | 34.59 | 35.42 | 34.69 | 2,308,200 |
12 Dec 2023 | 35.59 | 35.74 | 34.71 | 34.89 | 34.17 | 1,685,600 |
11 Dec 2023 | 36.44 | 36.90 | 36.13 | 36.18 | 35.44 | 2,082,200 |
08 Dec 2023 | 35.79 | 36.83 | 35.67 | 36.79 | 36.04 | 1,245,000 |
07 Dec 2023 | 35.32 | 35.69 | 35.13 | 35.46 | 34.73 | 1,556,500 |
06 Dec 2023 | 36.17 | 36.47 | 34.96 | 35.00 | 34.28 | 2,068,600 |
05 Dec 2023 | 37.53 | 37.63 | 36.37 | 36.38 | 35.63 | 1,125,900 |
04 Dec 2023 | 37.48 | 37.77 | 37.11 | 37.44 | 36.67 | 1,089,300 |
01 Dec 2023 | 37.25 | 38.66 | 37.25 | 37.90 | 37.12 | 1,441,200 |
30 Nov 2023 | 37.57 | 38.24 | 37.01 | 37.42 | 36.65 | 1,290,400 |
29 Nov 2023 | 37.38 | 37.68 | 36.97 | 37.09 | 36.33 | 828,400 |
28 Nov 2023 | 37.46 | 37.93 | 37.14 | 37.15 | 36.39 | 936,400 |
27 Nov 2023 | 37.34 | 37.40 | 36.92 | 37.10 | 36.34 | 1,334,000 |
24 Nov 2023 | 37.28 | 38.06 | 37.28 | 37.58 | 36.81 | 519,900 |
22 Nov 2023 | 36.16 | 37.62 | 35.91 | 37.45 | 36.68 | 1,035,100 |
21 Nov 2023 | 37.20 | 37.55 | 36.71 | 37.54 | 36.77 | 891,200 |
20 Nov 2023 | 37.61 | 37.75 | 37.33 | 37.43 | 36.66 | 760,400 |
17 Nov 2023 | 36.45 | 37.52 | 36.45 | 37.28 | 36.52 | 1,270,200 |
16 Nov 2023 | 36.24 | 36.40 | 35.18 | 36.04 | 35.30 | 1,427,900 |
15 Nov 2023 | 36.57 | 37.59 | 36.57 | 36.76 | 36.01 | 898,100 |
14 Nov 2023 | 36.44 | 36.98 | 35.92 | 36.74 | 35.99 | 1,230,200 |
13 Nov 2023 | 36.41 | 36.76 | 36.15 | 36.28 | 35.54 | 780,700 |
10 Nov 2023 | 35.89 | 36.80 | 35.65 | 36.34 | 35.60 | 1,040,800 |
09 Nov 2023 | 35.90 | 36.31 | 35.44 | 35.46 | 34.73 | 1,160,900 |
08 Nov 2023 | 36.18 | 36.42 | 35.64 | 35.65 | 34.92 | 1,236,000 |
07 Nov 2023 | 37.03 | 37.03 | 36.13 | 36.44 | 35.69 | 1,540,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |