Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 38.39 | 38.87 | 38.33 | 38.57 | 38.57 | 591,200 |
26 Mar 2024 | 38.21 | 38.36 | 37.95 | 38.09 | 38.09 | 356,500 |
25 Mar 2024 | 38.11 | 38.33 | 37.74 | 37.97 | 37.97 | 302,700 |
22 Mar 2024 | 39.17 | 39.17 | 38.14 | 38.26 | 38.26 | 337,100 |
21 Mar 2024 | 38.52 | 39.07 | 38.27 | 38.97 | 38.97 | 516,000 |
20 Mar 2024 | 37.42 | 38.61 | 37.39 | 38.40 | 38.40 | 516,900 |
19 Mar 2024 | 37.32 | 37.79 | 37.19 | 37.58 | 37.58 | 500,200 |
18 Mar 2024 | 37.62 | 37.78 | 37.15 | 37.29 | 37.29 | 580,800 |
15 Mar 2024 | 37.84 | 38.36 | 37.49 | 37.75 | 37.75 | 892,200 |
14 Mar 2024 | 38.76 | 38.76 | 37.63 | 38.01 | 38.01 | 726,900 |
13 Mar 2024 | 38.72 | 39.17 | 38.72 | 38.93 | 38.93 | 477,900 |
12 Mar 2024 | 39.15 | 39.17 | 38.71 | 38.87 | 38.87 | 447,600 |
11 Mar 2024 | 38.65 | 39.28 | 38.65 | 39.19 | 39.19 | 463,600 |
08 Mar 2024 | 39.45 | 39.78 | 38.54 | 38.68 | 38.68 | 494,600 |
07 Mar 2024 | 38.20 | 39.33 | 38.10 | 39.11 | 39.11 | 805,400 |
06 Mar 2024 | 37.64 | 38.20 | 37.37 | 37.88 | 37.88 | 508,300 |
05 Mar 2024 | 37.63 | 38.22 | 37.24 | 37.38 | 37.38 | 893,300 |
04 Mar 2024 | 39.09 | 39.38 | 37.96 | 37.98 | 37.98 | 981,300 |
01 Mar 2024 | 40.12 | 40.24 | 38.85 | 38.98 | 38.98 | 1,009,500 |
29 Feb 2024 | 39.62 | 40.45 | 39.62 | 40.14 | 40.14 | 601,900 |
28 Feb 2024 | 40.05 | 40.07 | 39.36 | 39.40 | 39.40 | 682,100 |
27 Feb 2024 | 40.16 | 40.53 | 39.67 | 40.47 | 40.47 | 731,600 |
26 Feb 2024 | 40.62 | 40.62 | 40.02 | 40.12 | 40.12 | 458,400 |
23 Feb 2024 | 41.32 | 41.53 | 40.44 | 40.72 | 40.72 | 662,000 |
22 Feb 2024 | 40.25 | 41.48 | 40.25 | 41.38 | 41.38 | 3,627,300 |
21 Feb 2024 | 39.98 | 40.48 | 39.58 | 40.46 | 40.46 | 950,200 |
20 Feb 2024 | 39.82 | 40.06 | 39.09 | 39.89 | 39.89 | 793,200 |
16 Feb 2024 | 39.98 | 40.65 | 39.61 | 39.97 | 39.97 | 1,442,600 |
15 Feb 2024 | 41.65 | 41.65 | 39.85 | 40.26 | 40.26 | 841,100 |
14 Feb 2024 | 41.41 | 41.63 | 40.70 | 41.29 | 41.29 | 594,800 |
13 Feb 2024 | 41.42 | 41.55 | 40.69 | 41.08 | 41.08 | 457,900 |
12 Feb 2024 | 41.64 | 42.41 | 41.46 | 42.24 | 42.24 | 388,000 |
09 Feb 2024 | 41.58 | 41.76 | 41.00 | 41.61 | 41.61 | 422,000 |
08 Feb 2024 | 41.49 | 41.72 | 40.65 | 41.49 | 41.49 | 722,000 |
07 Feb 2024 | 41.70 | 42.37 | 40.95 | 42.06 | 42.06 | 1,078,600 |
06 Feb 2024 | 39.69 | 40.76 | 39.62 | 40.21 | 40.21 | 647,400 |
05 Feb 2024 | 39.50 | 39.96 | 39.36 | 39.71 | 39.71 | 527,700 |
02 Feb 2024 | 39.03 | 40.33 | 38.69 | 39.95 | 39.95 | 488,800 |
01 Feb 2024 | 39.55 | 39.73 | 38.81 | 39.49 | 39.49 | 552,600 |
31 Jan 2024 | 40.36 | 40.63 | 39.48 | 39.55 | 39.55 | 571,100 |
30 Jan 2024 | 40.20 | 40.56 | 39.87 | 40.24 | 40.24 | 371,800 |
29 Jan 2024 | 40.29 | 40.59 | 39.86 | 40.57 | 40.57 | 351,500 |
26 Jan 2024 | 41.21 | 41.21 | 40.30 | 40.48 | 40.48 | 314,400 |
25 Jan 2024 | 41.19 | 41.50 | 40.52 | 40.88 | 40.88 | 519,200 |
24 Jan 2024 | 41.49 | 41.66 | 40.76 | 40.89 | 40.89 | 442,100 |
23 Jan 2024 | 42.07 | 42.16 | 41.09 | 41.09 | 41.09 | 467,600 |
22 Jan 2024 | 40.25 | 41.70 | 40.17 | 41.68 | 41.68 | 596,400 |
19 Jan 2024 | 40.30 | 40.48 | 39.53 | 39.93 | 39.93 | 405,800 |
18 Jan 2024 | 39.45 | 40.07 | 39.25 | 40.00 | 40.00 | 446,700 |
17 Jan 2024 | 39.16 | 39.67 | 39.16 | 39.37 | 39.37 | 327,900 |
16 Jan 2024 | 39.99 | 40.14 | 39.47 | 39.76 | 39.76 | 473,900 |
12 Jan 2024 | 40.84 | 40.88 | 39.88 | 40.19 | 40.19 | 479,500 |
11 Jan 2024 | 40.46 | 40.60 | 39.80 | 40.29 | 40.29 | 564,300 |
10 Jan 2024 | 40.71 | 40.85 | 40.12 | 40.77 | 40.77 | 403,000 |
09 Jan 2024 | 41.05 | 41.22 | 40.74 | 40.81 | 40.81 | 368,600 |
08 Jan 2024 | 40.73 | 41.57 | 40.62 | 41.54 | 41.54 | 380,100 |
05 Jan 2024 | 40.52 | 41.04 | 40.45 | 40.76 | 40.76 | 562,600 |
04 Jan 2024 | 40.72 | 40.95 | 40.25 | 40.76 | 40.76 | 538,900 |
03 Jan 2024 | 41.72 | 41.72 | 40.59 | 40.74 | 40.74 | 466,000 |
02 Jan 2024 | 42.23 | 42.71 | 41.67 | 41.88 | 41.88 | 431,700 |
29 Dec 2023 | 42.76 | 43.00 | 42.20 | 42.37 | 42.37 | 387,700 |
29 Dec 2023 | 0.14 Dividend | |||||
28 Dec 2023 | 42.72 | 43.00 | 42.63 | 42.94 | 42.80 | 326,500 |
27 Dec 2023 | 43.03 | 43.11 | 42.68 | 42.78 | 42.64 | 379,900 |
26 Dec 2023 | 42.94 | 43.14 | 42.50 | 43.02 | 42.88 | 260,900 |
22 Dec 2023 | 42.99 | 43.26 | 42.57 | 42.76 | 42.62 | 371,500 |
21 Dec 2023 | 41.89 | 42.74 | 41.89 | 42.64 | 42.50 | 526,700 |
20 Dec 2023 | 41.55 | 42.76 | 41.42 | 41.78 | 41.64 | 542,100 |
19 Dec 2023 | 41.26 | 42.09 | 41.26 | 41.92 | 41.78 | 583,100 |
18 Dec 2023 | 42.33 | 42.80 | 40.81 | 41.09 | 40.96 | 623,900 |
15 Dec 2023 | 42.01 | 42.72 | 41.74 | 42.08 | 41.94 | 1,676,900 |
14 Dec 2023 | 41.28 | 42.27 | 41.28 | 41.87 | 41.73 | 682,900 |
13 Dec 2023 | 40.63 | 40.90 | 39.35 | 40.79 | 40.66 | 751,600 |
12 Dec 2023 | 40.88 | 40.95 | 40.59 | 40.68 | 40.55 | 353,100 |
11 Dec 2023 | 40.27 | 40.82 | 40.22 | 40.78 | 40.65 | 364,500 |
08 Dec 2023 | 40.54 | 40.88 | 40.08 | 40.27 | 40.14 | 377,000 |
07 Dec 2023 | 40.58 | 40.92 | 40.12 | 40.60 | 40.47 | 452,000 |
06 Dec 2023 | 40.65 | 40.65 | 40.16 | 40.44 | 40.31 | 362,300 |
05 Dec 2023 | 40.91 | 40.96 | 40.41 | 40.42 | 40.29 | 461,500 |
04 Dec 2023 | 40.89 | 41.60 | 40.83 | 41.14 | 41.01 | 635,900 |
01 Dec 2023 | 40.11 | 40.95 | 40.01 | 40.94 | 40.81 | 515,400 |
30 Nov 2023 | 39.72 | 40.07 | 39.40 | 40.01 | 39.88 | 566,700 |
29 Nov 2023 | 39.54 | 40.95 | 39.54 | 39.63 | 39.50 | 658,200 |
28 Nov 2023 | 39.52 | 39.69 | 39.05 | 39.53 | 39.40 | 492,700 |
27 Nov 2023 | 39.50 | 39.70 | 38.98 | 39.67 | 39.54 | 587,500 |
24 Nov 2023 | 39.17 | 39.65 | 39.10 | 39.58 | 39.45 | 247,700 |
22 Nov 2023 | 39.23 | 39.39 | 39.00 | 39.19 | 39.06 | 488,300 |
21 Nov 2023 | 38.50 | 39.13 | 38.34 | 39.04 | 38.91 | 654,300 |
20 Nov 2023 | 38.50 | 38.65 | 38.06 | 38.56 | 38.43 | 560,000 |
17 Nov 2023 | 38.70 | 38.75 | 38.25 | 38.47 | 38.34 | 968,100 |
16 Nov 2023 | 39.44 | 39.56 | 38.00 | 38.50 | 38.37 | 611,100 |
15 Nov 2023 | 38.35 | 40.16 | 38.35 | 39.51 | 39.38 | 858,600 |
14 Nov 2023 | 37.95 | 38.85 | 37.76 | 38.31 | 38.19 | 632,000 |
13 Nov 2023 | 36.53 | 37.26 | 36.35 | 37.22 | 37.10 | 605,400 |
10 Nov 2023 | 36.40 | 36.83 | 36.06 | 36.77 | 36.65 | 565,500 |
09 Nov 2023 | 37.10 | 37.22 | 36.28 | 36.32 | 36.20 | 373,100 |
08 Nov 2023 | 37.24 | 37.71 | 36.73 | 36.85 | 36.73 | 419,200 |
07 Nov 2023 | 36.97 | 37.34 | 36.60 | 37.10 | 36.98 | 437,700 |
06 Nov 2023 | 36.77 | 37.20 | 36.16 | 37.18 | 37.06 | 671,000 |
03 Nov 2023 | 36.67 | 37.02 | 36.18 | 36.91 | 36.79 | 657,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |