Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 38.45 | 38.71 | 38.33 | 38.62 | 38.62 | 879,352 |
27 Mar 2024 | 38.05 | 38.55 | 37.95 | 38.46 | 38.46 | 3,799,700 |
26 Mar 2024 | 38.25 | 38.39 | 37.78 | 37.79 | 37.79 | 2,190,200 |
25 Mar 2024 | 38.44 | 38.49 | 38.20 | 38.36 | 38.36 | 1,462,500 |
22 Mar 2024 | 38.60 | 38.65 | 38.08 | 38.21 | 38.21 | 1,665,800 |
21 Mar 2024 | 38.34 | 38.64 | 38.17 | 38.27 | 38.27 | 2,176,600 |
20 Mar 2024 | 38.29 | 38.53 | 38.01 | 38.26 | 38.26 | 2,487,300 |
19 Mar 2024 | 38.31 | 38.49 | 38.15 | 38.30 | 38.30 | 2,041,800 |
18 Mar 2024 | 37.95 | 38.23 | 37.85 | 38.21 | 38.21 | 3,113,900 |
15 Mar 2024 | 37.77 | 38.33 | 37.77 | 37.95 | 37.95 | 5,657,300 |
14 Mar 2024 | 37.97 | 38.08 | 37.73 | 38.02 | 38.02 | 2,513,000 |
13 Mar 2024 | 38.16 | 38.42 | 37.92 | 38.09 | 38.09 | 2,325,300 |
12 Mar 2024 | 38.31 | 38.57 | 37.81 | 37.89 | 37.89 | 2,879,700 |
11 Mar 2024 | 38.07 | 38.55 | 38.07 | 38.53 | 38.53 | 2,579,400 |
08 Mar 2024 | 37.95 | 38.17 | 37.62 | 38.09 | 38.09 | 2,694,600 |
07 Mar 2024 | 37.82 | 37.91 | 37.59 | 37.84 | 37.84 | 2,196,000 |
06 Mar 2024 | 37.42 | 37.65 | 37.20 | 37.46 | 37.46 | 2,293,100 |
05 Mar 2024 | 37.47 | 37.77 | 36.88 | 37.01 | 37.01 | 3,440,500 |
04 Mar 2024 | 36.26 | 37.34 | 36.26 | 37.27 | 37.27 | 2,570,300 |
01 Mar 2024 | 36.54 | 36.60 | 36.01 | 36.50 | 36.50 | 2,730,000 |
29 Feb 2024 | 37.00 | 37.17 | 36.54 | 36.61 | 36.61 | 3,085,800 |
28 Feb 2024 | 36.81 | 37.03 | 36.75 | 36.84 | 36.84 | 2,315,200 |
27 Feb 2024 | 36.65 | 36.91 | 36.37 | 36.87 | 36.87 | 2,336,700 |
26 Feb 2024 | 37.25 | 37.25 | 36.42 | 36.48 | 36.48 | 2,995,800 |
23 Feb 2024 | 37.39 | 37.65 | 37.29 | 37.40 | 37.40 | 4,298,300 |
22 Feb 2024 | 37.62 | 37.62 | 37.25 | 37.30 | 37.30 | 3,278,600 |
21 Feb 2024 | 37.31 | 37.84 | 37.07 | 37.82 | 37.82 | 3,159,200 |
20 Feb 2024 | 37.41 | 37.64 | 37.11 | 37.15 | 37.15 | 4,110,500 |
16 Feb 2024 | 37.16 | 37.42 | 36.81 | 37.39 | 37.39 | 3,471,500 |
15 Feb 2024 | 37.03 | 37.39 | 36.93 | 37.30 | 37.30 | 3,930,900 |
14 Feb 2024 | 37.01 | 37.10 | 36.78 | 36.93 | 36.93 | 3,404,100 |
13 Feb 2024 | 37.58 | 37.75 | 36.62 | 36.95 | 36.95 | 4,063,500 |
12 Feb 2024 | 37.38 | 37.78 | 36.91 | 37.77 | 37.77 | 3,692,500 |
09 Feb 2024 | 36.00 | 37.54 | 36.00 | 37.31 | 37.31 | 9,712,600 |
08 Feb 2024 | 35.62 | 35.85 | 35.41 | 35.79 | 35.79 | 4,550,300 |
07 Feb 2024 | 35.95 | 36.04 | 35.65 | 35.83 | 35.83 | 2,514,300 |
06 Feb 2024 | 35.75 | 35.99 | 35.63 | 35.81 | 35.81 | 2,636,100 |
06 Feb 2024 | 0.41 Dividend | |||||
05 Feb 2024 | 36.41 | 36.66 | 36.15 | 36.22 | 35.81 | 3,883,600 |
02 Feb 2024 | 36.97 | 37.13 | 36.45 | 36.79 | 36.37 | 3,897,900 |
01 Feb 2024 | 36.52 | 37.36 | 36.29 | 37.32 | 36.90 | 2,880,800 |
31 Jan 2024 | 37.05 | 37.23 | 36.52 | 36.68 | 36.26 | 3,447,500 |
30 Jan 2024 | 36.70 | 37.01 | 36.40 | 36.76 | 36.34 | 2,877,100 |
29 Jan 2024 | 36.39 | 36.83 | 36.20 | 36.78 | 36.36 | 2,789,300 |
26 Jan 2024 | 36.60 | 36.64 | 36.21 | 36.38 | 35.97 | 3,379,600 |
25 Jan 2024 | 36.36 | 36.51 | 35.74 | 36.50 | 36.09 | 3,963,000 |
24 Jan 2024 | 37.04 | 37.05 | 35.88 | 35.96 | 35.55 | 5,257,000 |
23 Jan 2024 | 36.64 | 36.88 | 36.48 | 36.72 | 36.30 | 5,877,600 |
22 Jan 2024 | 37.07 | 37.34 | 36.67 | 36.69 | 36.27 | 4,172,500 |
19 Jan 2024 | 37.24 | 37.25 | 36.68 | 37.01 | 36.59 | 3,736,700 |
18 Jan 2024 | 37.14 | 37.32 | 36.96 | 37.11 | 36.69 | 5,382,400 |
17 Jan 2024 | 37.69 | 38.10 | 37.16 | 37.33 | 36.91 | 5,538,300 |
16 Jan 2024 | 38.12 | 38.23 | 37.67 | 37.85 | 37.42 | 4,977,600 |
12 Jan 2024 | 38.25 | 38.44 | 38.12 | 38.37 | 37.94 | 3,968,600 |
11 Jan 2024 | 38.70 | 38.78 | 37.78 | 38.02 | 37.59 | 4,540,400 |
10 Jan 2024 | 38.58 | 38.81 | 38.37 | 38.74 | 38.30 | 3,048,900 |
09 Jan 2024 | 38.24 | 38.59 | 38.03 | 38.52 | 38.08 | 8,050,400 |
08 Jan 2024 | 38.13 | 38.39 | 37.85 | 38.38 | 37.95 | 2,841,200 |
05 Jan 2024 | 37.75 | 38.23 | 37.56 | 38.13 | 37.70 | 3,621,500 |
04 Jan 2024 | 37.92 | 38.26 | 37.63 | 37.79 | 37.36 | 3,715,100 |
03 Jan 2024 | 37.43 | 37.83 | 37.25 | 37.76 | 37.33 | 4,079,300 |
02 Jan 2024 | 36.47 | 37.43 | 36.40 | 37.40 | 36.98 | 2,994,800 |
29 Dec 2023 | 36.47 | 36.70 | 36.38 | 36.66 | 36.25 | 2,728,600 |
28 Dec 2023 | 36.23 | 36.68 | 36.14 | 36.59 | 36.18 | 2,029,200 |
27 Dec 2023 | 36.25 | 36.37 | 36.08 | 36.32 | 35.91 | 2,367,200 |
26 Dec 2023 | 36.22 | 36.53 | 36.17 | 36.34 | 35.93 | 2,764,300 |
22 Dec 2023 | 36.50 | 36.78 | 36.20 | 36.23 | 35.82 | 4,446,000 |
21 Dec 2023 | 36.25 | 36.54 | 36.05 | 36.33 | 35.92 | 2,887,400 |
20 Dec 2023 | 36.81 | 36.94 | 36.18 | 36.19 | 35.78 | 3,233,800 |
19 Dec 2023 | 36.92 | 37.10 | 36.67 | 36.92 | 36.50 | 2,476,200 |
18 Dec 2023 | 37.00 | 37.20 | 36.73 | 36.82 | 36.40 | 2,924,700 |
15 Dec 2023 | 37.70 | 37.73 | 36.80 | 36.98 | 36.56 | 8,110,800 |
14 Dec 2023 | 38.73 | 38.82 | 37.78 | 37.87 | 37.44 | 6,452,100 |
13 Dec 2023 | 36.99 | 38.56 | 36.80 | 38.51 | 38.07 | 4,953,000 |
12 Dec 2023 | 37.25 | 37.26 | 36.66 | 36.98 | 36.56 | 3,425,200 |
11 Dec 2023 | 37.00 | 37.49 | 36.91 | 37.26 | 36.84 | 3,762,800 |
08 Dec 2023 | 37.27 | 37.39 | 36.74 | 37.08 | 36.66 | 4,199,600 |
07 Dec 2023 | 37.53 | 37.53 | 37.00 | 37.30 | 36.88 | 4,221,700 |
06 Dec 2023 | 37.21 | 37.48 | 36.86 | 37.45 | 37.03 | 3,532,700 |
05 Dec 2023 | 37.17 | 37.17 | 36.76 | 37.05 | 36.63 | 3,345,100 |
04 Dec 2023 | 37.04 | 37.41 | 36.98 | 37.17 | 36.75 | 4,062,200 |
01 Dec 2023 | 36.93 | 37.38 | 36.69 | 37.36 | 36.94 | 4,185,600 |
30 Nov 2023 | 37.08 | 37.13 | 36.60 | 36.94 | 36.52 | 4,435,200 |
29 Nov 2023 | 37.35 | 37.47 | 36.79 | 36.98 | 36.56 | 5,079,700 |
28 Nov 2023 | 37.58 | 37.85 | 37.28 | 37.31 | 36.89 | 5,313,600 |
27 Nov 2023 | 37.68 | 37.68 | 37.32 | 37.50 | 37.08 | 2,906,200 |
24 Nov 2023 | 37.62 | 37.70 | 37.43 | 37.64 | 37.21 | 1,091,500 |
22 Nov 2023 | 37.78 | 37.78 | 37.35 | 37.54 | 37.12 | 3,015,500 |
21 Nov 2023 | 37.46 | 37.68 | 37.14 | 37.66 | 37.23 | 3,232,900 |
20 Nov 2023 | 36.98 | 37.47 | 36.61 | 37.43 | 37.01 | 3,734,900 |
17 Nov 2023 | 37.22 | 37.32 | 36.98 | 37.18 | 36.76 | 3,294,800 |
16 Nov 2023 | 37.06 | 37.30 | 36.91 | 37.04 | 36.62 | 3,328,000 |
15 Nov 2023 | 36.53 | 37.05 | 36.51 | 36.82 | 36.40 | 3,440,600 |
14 Nov 2023 | 35.75 | 36.66 | 35.72 | 36.63 | 36.22 | 4,494,600 |
13 Nov 2023 | 35.29 | 35.36 | 34.92 | 35.12 | 34.72 | 2,742,300 |
10 Nov 2023 | 35.62 | 35.65 | 35.27 | 35.30 | 34.90 | 2,176,100 |
09 Nov 2023 | 35.70 | 35.95 | 35.35 | 35.39 | 34.99 | 1,952,400 |
08 Nov 2023 | 35.96 | 36.01 | 35.31 | 35.69 | 35.29 | 2,207,000 |
07 Nov 2023 | 36.08 | 36.20 | 35.81 | 36.10 | 35.69 | 2,526,900 |
06 Nov 2023 | 36.45 | 36.51 | 35.93 | 35.97 | 35.56 | 2,491,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |