Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 39.25 | 39.84 | 39.25 | 39.61 | 39.61 | 61,800 |
27 Mar 2024 | 39.85 | 39.85 | 39.30 | 39.40 | 39.40 | 55,600 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 39.66 | 40.13 | 39.55 | 39.70 | 39.58 | 86,700 |
25 Mar 2024 | 40.00 | 40.05 | 39.24 | 39.48 | 39.36 | 41,800 |
22 Mar 2024 | 40.40 | 40.65 | 39.77 | 39.98 | 39.86 | 52,600 |
21 Mar 2024 | 40.28 | 40.69 | 40.12 | 40.40 | 40.28 | 84,300 |
20 Mar 2024 | 39.90 | 40.58 | 39.65 | 40.32 | 40.20 | 79,200 |
19 Mar 2024 | 39.87 | 40.00 | 39.65 | 39.89 | 39.77 | 49,500 |
18 Mar 2024 | 39.61 | 40.44 | 39.50 | 39.77 | 39.65 | 47,500 |
15 Mar 2024 | 39.41 | 39.86 | 39.41 | 39.70 | 39.58 | 85,200 |
14 Mar 2024 | 39.91 | 40.01 | 39.31 | 39.67 | 39.55 | 35,400 |
13 Mar 2024 | 39.98 | 40.40 | 39.81 | 40.07 | 39.95 | 38,400 |
12 Mar 2024 | 40.13 | 40.44 | 39.93 | 40.09 | 39.97 | 25,100 |
11 Mar 2024 | 40.23 | 40.62 | 40.14 | 40.24 | 40.12 | 41,400 |
08 Mar 2024 | 40.68 | 40.77 | 40.26 | 40.46 | 40.34 | 72,200 |
07 Mar 2024 | 40.30 | 40.72 | 40.08 | 40.42 | 40.30 | 44,300 |
06 Mar 2024 | 39.67 | 40.60 | 39.17 | 40.33 | 40.21 | 77,800 |
05 Mar 2024 | 40.20 | 40.44 | 39.47 | 39.65 | 39.53 | 50,600 |
04 Mar 2024 | 40.41 | 40.86 | 40.02 | 40.21 | 40.09 | 85,700 |
01 Mar 2024 | 40.49 | 40.76 | 40.32 | 40.56 | 40.44 | 61,000 |
29 Feb 2024 | 41.32 | 41.50 | 39.83 | 40.32 | 40.20 | 123,600 |
28 Feb 2024 | 40.68 | 41.47 | 40.36 | 40.95 | 40.83 | 66,000 |
27 Feb 2024 | 40.63 | 42.00 | 40.49 | 40.88 | 40.76 | 126,900 |
26 Feb 2024 | 39.74 | 40.65 | 39.74 | 40.56 | 40.44 | 140,900 |
23 Feb 2024 | 39.79 | 40.12 | 39.43 | 40.00 | 39.88 | 44,000 |
22 Feb 2024 | 39.43 | 40.02 | 38.87 | 39.67 | 39.55 | 81,300 |
21 Feb 2024 | 39.00 | 39.68 | 39.00 | 39.60 | 39.48 | 26,900 |
20 Feb 2024 | 38.91 | 39.35 | 38.45 | 39.05 | 38.93 | 84,600 |
16 Feb 2024 | 39.55 | 40.09 | 38.66 | 39.23 | 39.11 | 81,600 |
15 Feb 2024 | 39.88 | 40.04 | 39.26 | 39.38 | 39.26 | 86,800 |
14 Feb 2024 | 38.14 | 39.93 | 37.12 | 39.84 | 39.72 | 59,600 |
13 Feb 2024 | 38.68 | 39.00 | 37.25 | 37.54 | 37.43 | 150,000 |
12 Feb 2024 | 38.39 | 39.08 | 38.27 | 38.99 | 38.87 | 47,400 |
09 Feb 2024 | 37.98 | 38.72 | 37.78 | 38.47 | 38.35 | 50,800 |
08 Feb 2024 | 37.23 | 38.08 | 36.80 | 37.97 | 37.86 | 93,900 |
07 Feb 2024 | 37.56 | 37.74 | 37.16 | 37.34 | 37.23 | 44,300 |
06 Feb 2024 | 36.87 | 37.65 | 36.66 | 37.55 | 37.44 | 42,500 |
05 Feb 2024 | 36.83 | 37.27 | 36.21 | 36.87 | 36.76 | 90,900 |
02 Feb 2024 | 38.47 | 39.04 | 36.81 | 37.01 | 36.90 | 55,300 |
01 Feb 2024 | 39.40 | 39.72 | 38.49 | 38.83 | 38.71 | 69,400 |
31 Jan 2024 | 39.74 | 40.18 | 39.40 | 39.40 | 39.28 | 56,900 |
30 Jan 2024 | 40.11 | 40.51 | 39.31 | 39.56 | 39.44 | 41,300 |
29 Jan 2024 | 39.97 | 40.18 | 39.84 | 40.06 | 39.94 | 65,100 |
26 Jan 2024 | 40.31 | 40.33 | 39.80 | 40.10 | 39.98 | 46,500 |
25 Jan 2024 | 40.28 | 40.30 | 39.93 | 40.10 | 39.98 | 52,000 |
24 Jan 2024 | 40.17 | 40.17 | 39.77 | 40.06 | 39.94 | 46,000 |
23 Jan 2024 | 40.40 | 40.46 | 39.45 | 39.94 | 39.82 | 50,000 |
22 Jan 2024 | 39.52 | 40.18 | 39.52 | 40.18 | 40.06 | 52,400 |
19 Jan 2024 | 39.75 | 39.75 | 39.01 | 39.29 | 39.17 | 45,100 |
18 Jan 2024 | 39.49 | 39.58 | 38.86 | 39.54 | 39.42 | 43,500 |
17 Jan 2024 | 39.71 | 40.35 | 39.39 | 39.60 | 39.48 | 71,700 |
16 Jan 2024 | 39.01 | 39.79 | 38.92 | 39.71 | 39.59 | 73,700 |
12 Jan 2024 | 39.75 | 39.80 | 39.05 | 39.18 | 39.06 | 79,200 |
11 Jan 2024 | 39.11 | 39.78 | 38.90 | 39.28 | 39.16 | 100,600 |
10 Jan 2024 | 38.17 | 39.10 | 38.17 | 39.08 | 38.96 | 91,900 |
09 Jan 2024 | 38.39 | 38.63 | 37.91 | 38.18 | 38.06 | 72,600 |
08 Jan 2024 | 37.90 | 38.78 | 37.65 | 38.60 | 38.48 | 68,800 |
05 Jan 2024 | 40.20 | 40.24 | 38.06 | 38.13 | 38.01 | 100,500 |
04 Jan 2024 | 41.25 | 41.39 | 40.23 | 40.29 | 40.17 | 77,900 |
03 Jan 2024 | 41.59 | 42.18 | 40.88 | 41.02 | 40.90 | 479,500 |
02 Jan 2024 | 39.62 | 41.36 | 39.49 | 41.20 | 41.08 | 358,300 |
29 Dec 2023 | 39.55 | 39.86 | 39.32 | 39.56 | 39.44 | 53,900 |
28 Dec 2023 | 39.15 | 39.77 | 39.01 | 39.41 | 39.29 | 51,900 |
28 Dec 2023 | 0.12 Dividend | |||||
27 Dec 2023 | 39.64 | 39.67 | 39.22 | 39.38 | 39.14 | 39,700 |
26 Dec 2023 | 40.09 | 40.09 | 39.48 | 39.56 | 39.32 | 45,200 |
22 Dec 2023 | 39.70 | 40.14 | 39.53 | 39.91 | 39.67 | 45,600 |
21 Dec 2023 | 39.45 | 39.86 | 38.63 | 39.46 | 39.22 | 37,600 |
20 Dec 2023 | 39.67 | 40.01 | 38.91 | 39.53 | 39.29 | 60,900 |
19 Dec 2023 | 39.91 | 40.18 | 39.26 | 39.52 | 39.28 | 56,900 |
18 Dec 2023 | 39.13 | 39.93 | 38.63 | 39.87 | 39.63 | 111,900 |
15 Dec 2023 | 41.00 | 41.00 | 39.00 | 39.05 | 38.81 | 147,600 |
14 Dec 2023 | 41.60 | 41.81 | 40.62 | 40.72 | 40.47 | 103,100 |
13 Dec 2023 | 41.65 | 41.65 | 41.00 | 41.32 | 41.07 | 214,000 |
12 Dec 2023 | 41.55 | 41.56 | 41.32 | 41.50 | 41.25 | 131,600 |
11 Dec 2023 | 41.55 | 41.66 | 41.26 | 41.55 | 41.30 | 137,800 |
08 Dec 2023 | 41.31 | 41.55 | 41.28 | 41.50 | 41.25 | 107,200 |
07 Dec 2023 | 41.34 | 41.59 | 41.33 | 41.46 | 41.21 | 80,100 |
06 Dec 2023 | 41.60 | 41.60 | 41.04 | 41.34 | 41.09 | 78,500 |
05 Dec 2023 | 41.50 | 41.60 | 41.41 | 41.50 | 41.25 | 122,400 |
04 Dec 2023 | 41.57 | 41.60 | 41.18 | 41.50 | 41.25 | 99,500 |
01 Dec 2023 | 41.30 | 41.54 | 41.04 | 41.50 | 41.25 | 110,400 |
30 Nov 2023 | 41.59 | 41.90 | 41.35 | 41.43 | 41.18 | 61,800 |
29 Nov 2023 | 41.66 | 41.98 | 41.37 | 41.51 | 41.26 | 37,600 |
28 Nov 2023 | 41.43 | 41.60 | 41.24 | 41.40 | 41.15 | 30,500 |
27 Nov 2023 | 41.56 | 41.74 | 41.07 | 41.50 | 41.25 | 60,700 |
24 Nov 2023 | 41.86 | 42.19 | 41.42 | 41.54 | 41.29 | 44,700 |
22 Nov 2023 | 42.00 | 42.20 | 41.63 | 41.74 | 41.49 | 57,400 |
21 Nov 2023 | 41.91 | 42.38 | 41.76 | 41.84 | 41.59 | 30,400 |
20 Nov 2023 | 41.47 | 42.10 | 40.92 | 41.98 | 41.73 | 48,300 |
17 Nov 2023 | 41.47 | 42.27 | 40.92 | 41.26 | 41.01 | 42,900 |
16 Nov 2023 | 41.16 | 41.84 | 41.10 | 41.37 | 41.12 | 35,900 |
15 Nov 2023 | 42.45 | 42.50 | 41.00 | 41.18 | 40.93 | 45,800 |
14 Nov 2023 | 42.69 | 42.69 | 41.63 | 42.35 | 42.09 | 93,000 |
13 Nov 2023 | 41.39 | 42.21 | 41.39 | 41.78 | 41.53 | 32,600 |
10 Nov 2023 | 40.44 | 42.19 | 39.81 | 41.81 | 41.56 | 48,900 |
09 Nov 2023 | 41.33 | 42.00 | 39.99 | 40.51 | 40.26 | 35,200 |
08 Nov 2023 | 41.77 | 41.77 | 40.85 | 41.12 | 40.87 | 44,400 |
07 Nov 2023 | 41.96 | 43.49 | 41.32 | 41.49 | 41.24 | 43,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |