Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 44.18 | 44.97 | 44.10 | 44.63 | 44.63 | 154,800 |
27 Mar 2024 | 43.91 | 44.34 | 43.50 | 44.21 | 44.21 | 89,100 |
26 Mar 2024 | 43.25 | 43.60 | 42.98 | 43.46 | 43.46 | 109,500 |
25 Mar 2024 | 42.84 | 43.21 | 42.33 | 42.79 | 42.79 | 129,500 |
22 Mar 2024 | 42.94 | 43.39 | 42.13 | 42.64 | 42.64 | 135,900 |
21 Mar 2024 | 42.81 | 43.29 | 42.80 | 42.80 | 42.80 | 129,200 |
20 Mar 2024 | 42.12 | 43.06 | 41.89 | 42.62 | 42.62 | 84,500 |
19 Mar 2024 | 41.43 | 42.31 | 41.28 | 42.17 | 42.17 | 65,600 |
18 Mar 2024 | 41.61 | 42.22 | 41.33 | 41.50 | 41.50 | 156,300 |
15 Mar 2024 | 40.92 | 41.96 | 40.92 | 41.75 | 41.75 | 157,100 |
14 Mar 2024 | 42.00 | 42.18 | 40.82 | 41.09 | 41.09 | 76,000 |
13 Mar 2024 | 41.87 | 42.50 | 41.87 | 42.12 | 42.12 | 60,000 |
12 Mar 2024 | 42.14 | 42.31 | 41.66 | 42.02 | 42.02 | 60,700 |
11 Mar 2024 | 42.44 | 42.44 | 41.66 | 42.26 | 42.26 | 80,300 |
08 Mar 2024 | 42.80 | 43.14 | 42.25 | 42.44 | 42.44 | 130,600 |
07 Mar 2024 | 41.86 | 42.42 | 41.83 | 42.36 | 42.36 | 91,300 |
06 Mar 2024 | 41.47 | 41.67 | 41.20 | 41.63 | 41.63 | 117,800 |
05 Mar 2024 | 41.51 | 41.88 | 40.87 | 40.99 | 40.99 | 82,300 |
04 Mar 2024 | 42.32 | 42.73 | 41.65 | 41.65 | 41.65 | 135,600 |
01 Mar 2024 | 41.91 | 42.29 | 41.46 | 42.23 | 42.23 | 210,800 |
29 Feb 2024 | 42.25 | 42.48 | 41.48 | 41.77 | 41.77 | 149,700 |
28 Feb 2024 | 42.03 | 42.69 | 41.49 | 41.51 | 41.51 | 97,200 |
27 Feb 2024 | 42.67 | 42.81 | 41.85 | 42.42 | 42.42 | 139,400 |
26 Feb 2024 | 41.82 | 42.49 | 41.69 | 42.44 | 42.44 | 155,700 |
23 Feb 2024 | 41.60 | 42.29 | 41.27 | 41.93 | 41.93 | 173,400 |
22 Feb 2024 | 41.66 | 42.36 | 41.53 | 41.69 | 41.69 | 117,300 |
21 Feb 2024 | 41.21 | 41.88 | 40.90 | 41.84 | 41.84 | 162,800 |
20 Feb 2024 | 42.83 | 42.92 | 40.89 | 41.16 | 41.16 | 383,300 |
16 Feb 2024 | 43.63 | 44.08 | 43.44 | 43.57 | 43.57 | 142,600 |
15 Feb 2024 | 42.93 | 43.98 | 42.51 | 43.94 | 43.94 | 137,500 |
14 Feb 2024 | 41.57 | 42.64 | 41.50 | 42.49 | 42.49 | 149,800 |
13 Feb 2024 | 41.68 | 41.84 | 40.59 | 40.87 | 40.87 | 260,000 |
12 Feb 2024 | 41.91 | 43.37 | 41.91 | 43.00 | 43.00 | 186,300 |
09 Feb 2024 | 41.65 | 42.37 | 41.39 | 42.06 | 42.06 | 117,100 |
08 Feb 2024 | 41.65 | 41.77 | 41.04 | 41.56 | 41.56 | 293,100 |
08 Feb 2024 | 0.07 Dividend | |||||
07 Feb 2024 | 41.45 | 41.98 | 40.67 | 41.56 | 41.49 | 187,700 |
06 Feb 2024 | 40.08 | 41.96 | 39.88 | 41.14 | 41.07 | 306,000 |
05 Feb 2024 | 39.33 | 40.57 | 39.24 | 40.24 | 40.17 | 309,200 |
02 Feb 2024 | 39.05 | 40.02 | 38.39 | 39.93 | 39.86 | 191,900 |
01 Feb 2024 | 39.07 | 39.52 | 37.92 | 39.50 | 39.43 | 269,200 |
31 Jan 2024 | 40.91 | 41.11 | 39.06 | 39.07 | 39.00 | 473,200 |
30 Jan 2024 | 38.37 | 38.78 | 38.13 | 38.60 | 38.53 | 97,100 |
29 Jan 2024 | 38.01 | 38.76 | 37.50 | 38.66 | 38.59 | 86,800 |
26 Jan 2024 | 38.43 | 38.52 | 37.76 | 38.07 | 38.01 | 67,000 |
25 Jan 2024 | 37.86 | 38.20 | 37.37 | 38.12 | 38.06 | 102,400 |
24 Jan 2024 | 38.06 | 38.06 | 37.03 | 37.31 | 37.25 | 67,100 |
23 Jan 2024 | 38.28 | 38.29 | 37.52 | 37.57 | 37.51 | 92,800 |
22 Jan 2024 | 36.94 | 37.92 | 36.93 | 37.92 | 37.86 | 141,800 |
19 Jan 2024 | 36.37 | 36.57 | 35.85 | 36.57 | 36.51 | 87,900 |
18 Jan 2024 | 36.09 | 36.64 | 35.53 | 36.09 | 36.03 | 146,800 |
17 Jan 2024 | 35.57 | 37.27 | 35.50 | 35.79 | 35.73 | 103,200 |
16 Jan 2024 | 36.69 | 36.69 | 35.87 | 35.99 | 35.93 | 222,100 |
12 Jan 2024 | 37.53 | 37.53 | 36.50 | 36.91 | 36.85 | 79,300 |
11 Jan 2024 | 36.70 | 37.04 | 36.25 | 36.95 | 36.89 | 122,400 |
10 Jan 2024 | 36.97 | 37.34 | 36.55 | 36.85 | 36.79 | 84,700 |
09 Jan 2024 | 37.02 | 37.33 | 36.74 | 37.16 | 37.10 | 126,300 |
08 Jan 2024 | 37.05 | 37.61 | 36.98 | 37.59 | 37.53 | 110,900 |
05 Jan 2024 | 36.75 | 37.25 | 36.75 | 36.93 | 36.87 | 197,200 |
04 Jan 2024 | 37.29 | 37.51 | 36.85 | 37.05 | 36.99 | 181,200 |
03 Jan 2024 | 38.28 | 38.28 | 37.17 | 37.18 | 37.12 | 128,200 |
02 Jan 2024 | 38.70 | 39.04 | 38.21 | 38.59 | 38.53 | 88,800 |
29 Dec 2023 | 39.19 | 39.58 | 38.97 | 39.02 | 38.95 | 95,800 |
28 Dec 2023 | 39.53 | 39.87 | 39.36 | 39.50 | 39.43 | 71,600 |
27 Dec 2023 | 40.29 | 40.30 | 39.53 | 39.79 | 39.72 | 70,700 |
26 Dec 2023 | 39.77 | 40.39 | 39.41 | 40.12 | 40.05 | 130,900 |
22 Dec 2023 | 39.28 | 39.72 | 39.00 | 39.58 | 39.51 | 60,700 |
21 Dec 2023 | 38.56 | 39.32 | 38.17 | 38.95 | 38.88 | 116,700 |
20 Dec 2023 | 39.17 | 39.76 | 38.14 | 38.23 | 38.17 | 189,100 |
19 Dec 2023 | 38.85 | 39.39 | 38.83 | 39.15 | 39.08 | 182,500 |
18 Dec 2023 | 38.90 | 38.95 | 38.26 | 38.51 | 38.45 | 109,700 |
15 Dec 2023 | 39.18 | 39.38 | 38.62 | 38.62 | 38.55 | 238,300 |
14 Dec 2023 | 38.00 | 39.39 | 38.00 | 39.12 | 39.05 | 162,700 |
13 Dec 2023 | 36.59 | 38.04 | 36.37 | 37.98 | 37.92 | 198,200 |
12 Dec 2023 | 36.21 | 36.35 | 35.90 | 36.08 | 36.02 | 121,600 |
11 Dec 2023 | 36.37 | 36.71 | 36.07 | 36.15 | 36.09 | 123,700 |
08 Dec 2023 | 36.26 | 36.71 | 35.91 | 36.26 | 36.20 | 97,800 |
07 Dec 2023 | 35.96 | 36.27 | 35.63 | 36.16 | 36.10 | 112,800 |
06 Dec 2023 | 36.13 | 36.71 | 35.95 | 36.00 | 35.94 | 136,600 |
05 Dec 2023 | 36.50 | 36.50 | 35.68 | 35.78 | 35.72 | 87,100 |
04 Dec 2023 | 36.13 | 36.83 | 35.88 | 36.58 | 36.52 | 128,500 |
01 Dec 2023 | 34.87 | 36.23 | 34.87 | 36.08 | 36.02 | 221,800 |
30 Nov 2023 | 34.94 | 35.06 | 34.58 | 34.92 | 34.86 | 125,300 |
29 Nov 2023 | 35.04 | 35.41 | 34.72 | 34.95 | 34.89 | 111,000 |
28 Nov 2023 | 35.05 | 35.28 | 34.57 | 34.66 | 34.60 | 86,700 |
27 Nov 2023 | 34.88 | 35.25 | 34.67 | 34.99 | 34.93 | 80,300 |
24 Nov 2023 | 34.66 | 35.21 | 34.66 | 35.10 | 35.04 | 23,500 |
22 Nov 2023 | 35.07 | 35.24 | 34.53 | 34.74 | 34.68 | 66,200 |
21 Nov 2023 | 35.30 | 35.37 | 34.59 | 34.70 | 34.64 | 134,000 |
20 Nov 2023 | 35.94 | 35.94 | 35.27 | 35.41 | 35.35 | 97,700 |
17 Nov 2023 | 35.88 | 35.88 | 35.38 | 35.67 | 35.61 | 113,000 |
16 Nov 2023 | 35.42 | 36.51 | 35.14 | 35.48 | 35.42 | 141,000 |
15 Nov 2023 | 36.01 | 36.36 | 35.34 | 35.49 | 35.43 | 68,000 |
14 Nov 2023 | 35.27 | 36.04 | 35.27 | 35.98 | 35.92 | 120,700 |
13 Nov 2023 | 34.03 | 34.31 | 33.10 | 34.00 | 33.94 | 55,200 |
10 Nov 2023 | 33.99 | 34.49 | 33.73 | 34.33 | 34.27 | 76,800 |
09 Nov 2023 | 33.96 | 34.35 | 32.78 | 33.71 | 33.65 | 68,800 |
09 Nov 2023 | 0.07 Dividend | |||||
08 Nov 2023 | 33.32 | 33.84 | 32.98 | 33.76 | 33.63 | 93,300 |
07 Nov 2023 | 33.18 | 33.81 | 32.67 | 33.17 | 33.05 | 103,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |