Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 38.04 | 38.32 | 37.92 | 38.01 | 38.01 | 1,636,900 |
27 Mar 2024 | 37.66 | 38.01 | 37.45 | 37.97 | 37.97 | 1,569,000 |
26 Mar 2024 | 37.44 | 37.53 | 37.28 | 37.39 | 37.39 | 1,914,900 |
25 Mar 2024 | 36.41 | 37.63 | 36.41 | 37.42 | 37.42 | 2,316,600 |
22 Mar 2024 | 36.94 | 37.00 | 36.39 | 36.39 | 36.39 | 1,854,200 |
21 Mar 2024 | 36.71 | 37.18 | 36.56 | 36.82 | 36.82 | 2,765,600 |
20 Mar 2024 | 35.80 | 36.54 | 35.76 | 36.46 | 36.46 | 1,953,100 |
19 Mar 2024 | 35.55 | 36.02 | 35.47 | 35.90 | 35.90 | 2,651,300 |
18 Mar 2024 | 35.22 | 35.88 | 35.18 | 35.59 | 35.59 | 2,935,100 |
15 Mar 2024 | 35.00 | 35.56 | 35.00 | 35.22 | 35.22 | 6,109,600 |
14 Mar 2024 | 35.26 | 35.49 | 34.94 | 35.28 | 35.28 | 3,149,900 |
13 Mar 2024 | 34.67 | 35.46 | 34.67 | 35.15 | 35.15 | 2,856,800 |
12 Mar 2024 | 34.16 | 34.69 | 33.91 | 34.65 | 34.65 | 2,297,900 |
11 Mar 2024 | 33.44 | 34.03 | 33.38 | 33.93 | 33.93 | 4,599,900 |
08 Mar 2024 | 33.84 | 33.90 | 33.49 | 33.60 | 33.60 | 2,145,600 |
07 Mar 2024 | 33.28 | 33.95 | 33.28 | 33.57 | 33.57 | 2,703,700 |
06 Mar 2024 | 33.86 | 33.92 | 32.96 | 33.20 | 33.20 | 3,545,700 |
05 Mar 2024 | 33.24 | 33.92 | 33.11 | 33.76 | 33.76 | 4,331,500 |
04 Mar 2024 | 33.74 | 33.98 | 33.34 | 33.45 | 33.45 | 2,774,500 |
01 Mar 2024 | 34.14 | 34.24 | 33.42 | 33.73 | 33.73 | 3,034,000 |
29 Feb 2024 | 34.45 | 34.60 | 34.08 | 34.24 | 34.24 | 4,224,900 |
28 Feb 2024 | 34.35 | 34.83 | 34.14 | 34.18 | 34.18 | 4,265,600 |
27 Feb 2024 | 34.55 | 34.69 | 34.40 | 34.53 | 34.53 | 1,749,100 |
26 Feb 2024 | 34.72 | 34.96 | 34.29 | 34.45 | 34.45 | 1,376,300 |
23 Feb 2024 | 34.40 | 35.34 | 34.30 | 34.68 | 34.68 | 3,364,700 |
23 Feb 2024 | 0.22 Dividend | |||||
22 Feb 2024 | 34.28 | 34.71 | 34.28 | 34.49 | 34.27 | 1,705,200 |
21 Feb 2024 | 34.21 | 34.34 | 33.90 | 34.10 | 33.88 | 1,286,800 |
20 Feb 2024 | 33.79 | 34.44 | 33.79 | 34.34 | 34.12 | 2,352,900 |
16 Feb 2024 | 34.39 | 34.60 | 34.19 | 34.21 | 33.99 | 1,768,200 |
15 Feb 2024 | 33.99 | 34.82 | 33.96 | 34.61 | 34.39 | 2,231,800 |
14 Feb 2024 | 33.39 | 33.88 | 33.33 | 33.79 | 33.57 | 1,878,300 |
13 Feb 2024 | 33.48 | 33.68 | 32.72 | 33.12 | 32.91 | 3,196,600 |
12 Feb 2024 | 33.80 | 34.53 | 33.68 | 34.10 | 33.88 | 3,182,700 |
09 Feb 2024 | 33.61 | 33.77 | 33.22 | 33.74 | 33.52 | 2,368,500 |
08 Feb 2024 | 33.70 | 33.84 | 33.19 | 33.61 | 33.40 | 2,780,900 |
07 Feb 2024 | 33.49 | 34.70 | 33.12 | 33.70 | 33.49 | 6,966,800 |
06 Feb 2024 | 32.79 | 32.94 | 32.54 | 32.74 | 32.53 | 2,611,400 |
05 Feb 2024 | 32.54 | 32.77 | 32.21 | 32.66 | 32.45 | 1,755,200 |
02 Feb 2024 | 32.26 | 33.00 | 32.24 | 32.84 | 32.63 | 2,335,300 |
01 Feb 2024 | 32.68 | 32.81 | 31.76 | 32.39 | 32.18 | 3,011,700 |
31 Jan 2024 | 33.08 | 33.46 | 32.67 | 32.69 | 32.48 | 2,627,200 |
30 Jan 2024 | 32.95 | 33.32 | 32.86 | 33.29 | 33.08 | 2,664,600 |
29 Jan 2024 | 33.10 | 33.40 | 32.92 | 33.30 | 33.09 | 2,569,800 |
26 Jan 2024 | 33.41 | 33.43 | 33.08 | 33.14 | 32.93 | 3,897,600 |
25 Jan 2024 | 33.45 | 33.56 | 33.15 | 33.32 | 33.11 | 3,693,900 |
24 Jan 2024 | 33.34 | 33.38 | 33.04 | 33.21 | 33.00 | 1,867,500 |
23 Jan 2024 | 33.50 | 33.50 | 32.96 | 33.02 | 32.81 | 1,667,800 |
22 Jan 2024 | 33.23 | 33.42 | 33.15 | 33.32 | 33.11 | 1,814,400 |
19 Jan 2024 | 32.53 | 33.12 | 32.32 | 33.04 | 32.83 | 1,465,300 |
18 Jan 2024 | 32.35 | 32.56 | 32.13 | 32.45 | 32.24 | 2,325,300 |
17 Jan 2024 | 31.91 | 32.40 | 31.79 | 32.25 | 32.04 | 1,835,700 |
16 Jan 2024 | 32.27 | 32.44 | 32.10 | 32.34 | 32.13 | 1,995,000 |
12 Jan 2024 | 33.00 | 33.05 | 32.35 | 32.66 | 32.45 | 1,814,500 |
11 Jan 2024 | 32.61 | 32.82 | 32.33 | 32.78 | 32.57 | 2,296,100 |
10 Jan 2024 | 32.75 | 32.82 | 32.63 | 32.77 | 32.56 | 2,205,600 |
09 Jan 2024 | 32.82 | 32.93 | 32.51 | 32.62 | 32.41 | 2,349,200 |
08 Jan 2024 | 32.99 | 33.23 | 32.85 | 33.19 | 32.98 | 3,305,400 |
05 Jan 2024 | 32.46 | 33.21 | 32.46 | 33.05 | 32.84 | 3,953,300 |
04 Jan 2024 | 32.46 | 33.01 | 32.45 | 32.57 | 32.36 | 3,019,100 |
03 Jan 2024 | 32.46 | 32.75 | 32.20 | 32.43 | 32.22 | 3,457,400 |
02 Jan 2024 | 33.18 | 33.26 | 32.81 | 33.12 | 32.91 | 2,814,200 |
29 Dec 2023 | 33.61 | 33.76 | 33.29 | 33.30 | 33.09 | 1,894,800 |
28 Dec 2023 | 33.40 | 33.74 | 33.20 | 33.69 | 33.48 | 1,659,400 |
27 Dec 2023 | 33.43 | 33.64 | 33.32 | 33.39 | 33.18 | 2,700,800 |
26 Dec 2023 | 33.26 | 33.65 | 33.15 | 33.53 | 33.32 | 1,700,700 |
22 Dec 2023 | 33.64 | 33.72 | 33.08 | 33.20 | 32.99 | 3,116,900 |
21 Dec 2023 | 33.80 | 33.82 | 33.21 | 33.49 | 33.28 | 2,561,300 |
20 Dec 2023 | 33.76 | 34.16 | 33.49 | 33.52 | 33.31 | 4,143,500 |
19 Dec 2023 | 34.09 | 34.09 | 33.75 | 34.00 | 33.78 | 6,531,000 |
18 Dec 2023 | 33.92 | 34.12 | 33.65 | 33.93 | 33.71 | 5,046,100 |
15 Dec 2023 | 34.35 | 34.56 | 33.81 | 34.04 | 33.82 | 51,597,100 |
14 Dec 2023 | 33.95 | 34.80 | 33.68 | 34.46 | 34.24 | 9,589,700 |
13 Dec 2023 | 32.65 | 33.88 | 32.65 | 33.60 | 33.39 | 6,394,900 |
12 Dec 2023 | 32.61 | 33.03 | 32.45 | 32.81 | 32.60 | 4,185,700 |
11 Dec 2023 | 32.60 | 32.79 | 32.40 | 32.50 | 32.29 | 4,786,000 |
08 Dec 2023 | 31.78 | 32.28 | 31.78 | 32.12 | 31.92 | 4,097,200 |
07 Dec 2023 | 31.73 | 32.00 | 31.62 | 31.87 | 31.67 | 4,213,300 |
06 Dec 2023 | 31.70 | 32.18 | 31.53 | 31.55 | 31.35 | 4,379,800 |
05 Dec 2023 | 31.77 | 32.00 | 31.31 | 31.32 | 31.12 | 4,576,300 |
04 Dec 2023 | 31.85 | 32.37 | 31.43 | 32.25 | 32.04 | 8,750,600 |
01 Dec 2023 | 30.65 | 31.29 | 30.36 | 31.26 | 31.06 | 3,318,400 |
30 Nov 2023 | 30.01 | 30.91 | 29.70 | 30.69 | 30.49 | 6,921,700 |
29 Nov 2023 | 29.79 | 30.33 | 29.79 | 29.96 | 29.77 | 3,276,600 |
28 Nov 2023 | 29.61 | 29.75 | 29.29 | 29.56 | 29.37 | 2,880,400 |
27 Nov 2023 | 29.20 | 29.86 | 29.20 | 29.75 | 29.56 | 4,130,800 |
24 Nov 2023 | 28.86 | 29.63 | 28.86 | 29.35 | 29.16 | 1,661,400 |
24 Nov 2023 | 0.22 Dividend | |||||
22 Nov 2023 | 28.42 | 29.40 | 28.19 | 29.16 | 28.76 | 3,428,900 |
21 Nov 2023 | 28.30 | 28.44 | 28.18 | 28.19 | 27.80 | 1,611,500 |
20 Nov 2023 | 28.26 | 28.54 | 28.02 | 28.42 | 28.03 | 1,308,500 |
17 Nov 2023 | 28.05 | 28.39 | 27.85 | 28.38 | 27.99 | 1,385,300 |
16 Nov 2023 | 28.04 | 28.33 | 27.74 | 27.85 | 27.46 | 2,256,500 |
15 Nov 2023 | 27.88 | 28.49 | 27.88 | 28.13 | 27.74 | 1,901,600 |
14 Nov 2023 | 26.96 | 28.17 | 26.96 | 27.81 | 27.42 | 1,838,000 |
13 Nov 2023 | 26.31 | 26.62 | 26.31 | 26.37 | 26.00 | 1,561,600 |
10 Nov 2023 | 26.16 | 26.67 | 25.88 | 26.57 | 26.20 | 1,348,900 |
09 Nov 2023 | 26.42 | 26.52 | 25.94 | 26.01 | 25.65 | 2,104,000 |
08 Nov 2023 | 26.65 | 26.71 | 26.23 | 26.23 | 25.87 | 1,613,100 |
07 Nov 2023 | 26.40 | 26.72 | 26.25 | 26.65 | 26.28 | 2,099,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |