Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 40.12 | 40.18 | 40.12 | 40.18 | 40.18 | 108 |
26 Mar 2024 | 40.30 | 40.37 | 39.95 | 40.20 | 40.20 | 4,300 |
25 Mar 2024 | 40.39 | 40.39 | 40.10 | 40.10 | 40.10 | 900 |
22 Mar 2024 | 40.25 | 40.39 | 40.06 | 40.39 | 40.39 | 2,300 |
21 Mar 2024 | 40.97 | 41.01 | 40.43 | 40.43 | 40.43 | 1,300 |
20 Mar 2024 | 40.33 | 40.75 | 40.33 | 40.75 | 40.75 | 400 |
20 Mar 2024 | 0.153 Dividend | |||||
19 Mar 2024 | 39.79 | 40.24 | 39.79 | 40.08 | 39.93 | 1,900 |
18 Mar 2024 | 40.42 | 40.56 | 40.17 | 40.17 | 40.02 | 1,600 |
15 Mar 2024 | 40.31 | 40.48 | 40.19 | 40.19 | 40.04 | 4,700 |
14 Mar 2024 | 40.67 | 40.67 | 40.54 | 40.54 | 40.38 | 500 |
13 Mar 2024 | 40.95 | 41.02 | 40.80 | 40.80 | 40.65 | 6,800 |
12 Mar 2024 | 39.85 | 40.17 | 39.85 | 40.03 | 39.88 | 800 |
11 Mar 2024 | 39.30 | 39.93 | 39.30 | 39.62 | 39.47 | 9,300 |
08 Mar 2024 | 39.45 | 40.00 | 38.30 | 39.61 | 39.46 | 8,500 |
07 Mar 2024 | 39.66 | 39.66 | 39.35 | 39.41 | 39.26 | 1,600 |
06 Mar 2024 | 39.85 | 39.92 | 39.57 | 39.57 | 39.42 | 700 |
05 Mar 2024 | 39.24 | 39.30 | 39.17 | 39.30 | 39.15 | 1,600 |
04 Mar 2024 | 39.78 | 40.00 | 39.62 | 39.62 | 39.47 | 19,000 |
01 Mar 2024 | 39.12 | 39.78 | 39.12 | 39.75 | 39.60 | 1,100 |
29 Feb 2024 | 39.38 | 39.41 | 38.97 | 39.26 | 39.11 | 5,500 |
28 Feb 2024 | 39.20 | 39.20 | 38.67 | 39.00 | 38.85 | 4,800 |
27 Feb 2024 | 38.23 | 38.69 | 38.11 | 38.69 | 38.54 | 2,000 |
26 Feb 2024 | 37.14 | 38.03 | 37.14 | 37.96 | 37.82 | 13,000 |
23 Feb 2024 | 38.17 | 38.17 | 37.34 | 37.79 | 37.64 | 5,900 |
22 Feb 2024 | 37.32 | 37.51 | 37.32 | 37.41 | 37.27 | 17,400 |
21 Feb 2024 | 37.35 | 37.35 | 36.77 | 36.90 | 36.76 | 1,100 |
20 Feb 2024 | 37.16 | 37.16 | 36.67 | 37.06 | 36.92 | 5,100 |
16 Feb 2024 | 37.42 | 37.64 | 37.33 | 37.54 | 37.40 | 1,700 |
15 Feb 2024 | 37.81 | 37.81 | 37.40 | 37.73 | 37.59 | 2,500 |
14 Feb 2024 | 37.23 | 37.57 | 37.08 | 37.57 | 37.43 | 5,000 |
13 Feb 2024 | 36.54 | 37.01 | 36.54 | 36.76 | 36.62 | 12,800 |
12 Feb 2024 | 37.75 | 37.88 | 37.75 | 37.77 | 37.63 | 12,400 |
09 Feb 2024 | 36.89 | 37.43 | 36.85 | 37.43 | 37.29 | 10,000 |
08 Feb 2024 | 36.38 | 36.68 | 36.25 | 36.65 | 36.51 | 2,900 |
07 Feb 2024 | 36.25 | 36.56 | 36.25 | 36.56 | 36.42 | 15,000 |
06 Feb 2024 | 36.33 | 36.59 | 36.28 | 36.59 | 36.45 | 12,900 |
05 Feb 2024 | 35.96 | 36.12 | 35.79 | 36.12 | 35.98 | 5,200 |
02 Feb 2024 | 35.67 | 36.32 | 35.67 | 36.28 | 36.14 | 55,600 |
01 Feb 2024 | 35.77 | 35.77 | 35.38 | 35.45 | 35.31 | 11,200 |
31 Jan 2024 | 35.43 | 35.53 | 35.22 | 35.22 | 35.09 | 11,100 |
30 Jan 2024 | 36.05 | 36.12 | 35.54 | 35.58 | 35.45 | 3,400 |
29 Jan 2024 | 36.28 | 36.35 | 36.28 | 36.35 | 36.21 | 200 |
26 Jan 2024 | 36.66 | 36.74 | 36.48 | 36.66 | 36.52 | 2,600 |
25 Jan 2024 | 36.72 | 36.72 | 36.53 | 36.56 | 36.42 | 10,500 |
24 Jan 2024 | 36.71 | 36.92 | 36.71 | 36.73 | 36.59 | 20,500 |
23 Jan 2024 | 36.61 | 36.72 | 36.46 | 36.54 | 36.40 | 7,300 |
22 Jan 2024 | 36.27 | 36.57 | 36.16 | 36.31 | 36.17 | 5,200 |
19 Jan 2024 | 35.84 | 36.28 | 35.84 | 36.28 | 36.14 | 7,600 |
18 Jan 2024 | 35.73 | 35.78 | 35.71 | 35.76 | 35.62 | 400 |
17 Jan 2024 | 35.23 | 35.66 | 35.21 | 35.66 | 35.52 | 3,300 |
16 Jan 2024 | 36.09 | 36.09 | 35.71 | 35.77 | 35.63 | 3,100 |
12 Jan 2024 | 37.21 | 37.21 | 36.61 | 36.61 | 36.47 | 500 |
11 Jan 2024 | 37.16 | 37.16 | 36.69 | 37.01 | 36.87 | 9,300 |
10 Jan 2024 | 36.57 | 36.92 | 36.57 | 36.92 | 36.78 | 1,800 |
09 Jan 2024 | 36.66 | 37.04 | 36.64 | 36.95 | 36.81 | 1,100 |
08 Jan 2024 | 36.50 | 36.86 | 36.43 | 36.86 | 36.72 | 3,200 |
05 Jan 2024 | 36.52 | 36.70 | 36.51 | 36.51 | 36.37 | 1,200 |
04 Jan 2024 | 36.59 | 36.88 | 36.59 | 36.61 | 36.47 | 2,400 |
03 Jan 2024 | 36.89 | 37.21 | 36.87 | 37.14 | 37.00 | 1,500 |
02 Jan 2024 | 37.62 | 37.62 | 37.26 | 37.26 | 37.12 | 600 |
29 Dec 2023 | 38.44 | 38.53 | 38.09 | 38.10 | 37.96 | 1,400 |
28 Dec 2023 | 38.45 | 38.73 | 38.45 | 38.56 | 38.41 | 4,000 |
27 Dec 2023 | 38.39 | 38.50 | 38.33 | 38.50 | 38.36 | 4,600 |
26 Dec 2023 | 39.13 | 39.13 | 38.50 | 38.50 | 38.35 | 1,000 |
22 Dec 2023 | 39.05 | 39.29 | 38.85 | 38.92 | 38.78 | 6,700 |
21 Dec 2023 | 38.65 | 39.21 | 38.65 | 39.21 | 39.06 | 1,700 |
20 Dec 2023 | 38.81 | 39.16 | 38.14 | 38.14 | 37.99 | 4,000 |
19 Dec 2023 | 38.49 | 39.06 | 38.49 | 39.00 | 38.85 | 3,700 |
18 Dec 2023 | 37.89 | 38.26 | 37.74 | 38.23 | 38.08 | 5,300 |
15 Dec 2023 | 37.91 | 37.99 | 37.57 | 37.88 | 37.74 | 6,600 |
14 Dec 2023 | 37.50 | 37.70 | 37.48 | 37.52 | 37.38 | 1,700 |
13 Dec 2023 | 36.56 | 37.00 | 36.31 | 37.00 | 36.86 | 2,400 |
12 Dec 2023 | 36.51 | 36.74 | 36.43 | 36.74 | 36.60 | 1,000 |
11 Dec 2023 | 36.78 | 36.88 | 36.74 | 36.76 | 36.62 | 800 |
08 Dec 2023 | 36.80 | 36.84 | 36.53 | 36.84 | 36.70 | 4,600 |
07 Dec 2023 | 36.42 | 36.49 | 36.42 | 36.47 | 36.34 | 800 |
06 Dec 2023 | 36.62 | 36.74 | 36.25 | 36.28 | 36.14 | 2,300 |
05 Dec 2023 | 36.16 | 36.78 | 36.16 | 36.71 | 36.57 | 2,000 |
04 Dec 2023 | 36.13 | 36.68 | 36.13 | 36.48 | 36.34 | 1,600 |
01 Dec 2023 | 36.64 | 36.76 | 36.64 | 36.76 | 36.62 | 400 |
30 Nov 2023 | 36.46 | 36.46 | 36.21 | 36.33 | 36.19 | 1,100 |
29 Nov 2023 | 37.10 | 37.10 | 36.46 | 36.46 | 36.32 | 1,300 |
28 Nov 2023 | 36.58 | 37.05 | 36.49 | 37.05 | 36.91 | 2,200 |
27 Nov 2023 | 35.99 | 36.30 | 35.99 | 36.23 | 36.09 | 1,300 |
24 Nov 2023 | 35.96 | 35.96 | 35.86 | 35.93 | 35.79 | 4,900 |
22 Nov 2023 | 36.12 | 36.12 | 35.97 | 35.97 | 35.83 | 700 |
21 Nov 2023 | 35.77 | 35.77 | 35.29 | 35.69 | 35.55 | 1,200 |
20 Nov 2023 | 36.01 | 36.18 | 36.01 | 36.18 | 36.04 | 800 |
17 Nov 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.54 | 400 |
16 Nov 2023 | 35.04 | 35.54 | 35.04 | 35.54 | 35.40 | 1,600 |
15 Nov 2023 | 35.72 | 35.72 | 35.61 | 35.67 | 35.53 | 900 |
14 Nov 2023 | 35.63 | 35.66 | 35.33 | 35.37 | 35.23 | 2,500 |
13 Nov 2023 | 35.06 | 35.06 | 34.83 | 34.90 | 34.77 | 1,500 |
10 Nov 2023 | 35.59 | 35.59 | 34.80 | 35.23 | 35.09 | 38,400 |
09 Nov 2023 | 35.77 | 35.77 | 34.99 | 34.99 | 34.86 | 2,200 |
08 Nov 2023 | 35.56 | 35.77 | 35.44 | 35.77 | 35.63 | 900 |
07 Nov 2023 | 35.59 | 36.01 | 35.59 | 36.01 | 35.87 | 1,600 |
06 Nov 2023 | 35.49 | 35.61 | 35.31 | 35.47 | 35.33 | 7,000 |
03 Nov 2023 | 35.18 | 35.76 | 35.18 | 35.60 | 35.46 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |