Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.00 | 0.00 | 0.00 | 44.98 | 44.98 | 8,925 |
15 Mar 2024 | 44.76 | 45.65 | 44.59 | 45.08 | 45.08 | 5,298,403 |
14 Mar 2024 | 44.50 | 45.25 | 44.24 | 44.76 | 44.76 | 2,341,361 |
13 Mar 2024 | 42.18 | 44.48 | 41.93 | 44.26 | 44.26 | 7,052,469 |
12 Mar 2024 | 40.58 | 41.09 | 40.33 | 41.08 | 41.08 | 1,792,141 |
11 Mar 2024 | 40.57 | 40.66 | 40.21 | 40.37 | 40.37 | 1,580,499 |
08 Mar 2024 | 41.13 | 41.13 | 40.49 | 40.67 | 40.67 | 1,320,051 |
07 Mar 2024 | 40.55 | 41.39 | 39.91 | 41.15 | 41.15 | 1,960,963 |
06 Mar 2024 | 40.72 | 41.00 | 40.53 | 40.95 | 40.95 | 1,243,887 |
05 Mar 2024 | 41.12 | 41.13 | 40.50 | 40.65 | 40.65 | 2,806,753 |
04 Mar 2024 | 41.17 | 41.29 | 40.90 | 41.10 | 41.10 | 1,210,774 |
01 Mar 2024 | 41.03 | 41.40 | 40.83 | 41.10 | 41.10 | 1,578,887 |
29 Feb 2024 | 41.16 | 41.54 | 40.95 | 41.01 | 41.01 | 3,410,040 |
28 Feb 2024 | 40.92 | 41.09 | 40.39 | 41.01 | 41.01 | 1,438,929 |
27 Feb 2024 | 41.50 | 41.55 | 40.76 | 41.04 | 41.04 | 1,370,414 |
26 Feb 2024 | 41.08 | 41.60 | 40.99 | 41.60 | 41.60 | 1,462,144 |
23 Feb 2024 | 41.10 | 41.32 | 40.85 | 41.01 | 41.01 | 1,810,161 |
22 Feb 2024 | 41.07 | 41.27 | 40.69 | 41.04 | 41.04 | 1,427,077 |
21 Feb 2024 | 40.18 | 40.90 | 40.15 | 40.81 | 40.81 | 1,399,007 |
20 Feb 2024 | 39.69 | 40.11 | 39.53 | 40.10 | 40.10 | 1,402,638 |
19 Feb 2024 | 39.42 | 39.70 | 39.05 | 39.67 | 39.67 | 863,148 |
16 Feb 2024 | 39.60 | 39.65 | 39.32 | 39.60 | 39.60 | 1,583,846 |
15 Feb 2024 | 39.39 | 39.46 | 39.01 | 39.39 | 39.39 | 1,155,667 |
14 Feb 2024 | 39.04 | 39.46 | 38.93 | 39.21 | 39.21 | 1,379,236 |
13 Feb 2024 | 39.30 | 39.37 | 38.79 | 39.11 | 39.11 | 1,918,129 |
12 Feb 2024 | 39.21 | 39.48 | 38.99 | 39.42 | 39.42 | 878,800 |
09 Feb 2024 | 38.93 | 39.06 | 38.56 | 39.06 | 39.06 | 2,583,257 |
08 Feb 2024 | 38.65 | 39.02 | 38.48 | 38.88 | 38.88 | 1,451,262 |
07 Feb 2024 | 38.96 | 39.00 | 38.41 | 38.50 | 38.50 | 1,798,442 |
06 Feb 2024 | 39.17 | 39.20 | 38.72 | 39.07 | 39.07 | 1,228,783 |
05 Feb 2024 | 39.59 | 39.73 | 38.64 | 38.81 | 38.81 | 1,708,008 |
02 Feb 2024 | 39.80 | 40.09 | 39.28 | 39.63 | 39.63 | 1,487,416 |
01 Feb 2024 | 39.62 | 39.80 | 39.33 | 39.55 | 39.55 | 1,733,914 |
31 Jan 2024 | 39.32 | 40.12 | 39.30 | 39.71 | 39.71 | 2,393,368 |
30 Jan 2024 | 39.01 | 40.06 | 39.00 | 40.00 | 40.00 | 1,695,740 |
29 Jan 2024 | 38.75 | 39.03 | 38.61 | 38.92 | 38.92 | 1,235,646 |
26 Jan 2024 | 39.05 | 39.33 | 38.57 | 38.87 | 38.87 | 1,695,816 |
25 Jan 2024 | 39.03 | 39.16 | 38.61 | 39.14 | 39.14 | 1,175,771 |
24 Jan 2024 | 38.37 | 39.01 | 38.29 | 39.01 | 39.01 | 1,716,357 |
23 Jan 2024 | 39.25 | 39.29 | 38.28 | 38.34 | 38.34 | 1,783,123 |
22 Jan 2024 | 39.08 | 39.20 | 38.88 | 39.12 | 39.12 | 1,163,221 |
19 Jan 2024 | 38.90 | 39.05 | 38.69 | 38.87 | 38.87 | 1,812,822 |
18 Jan 2024 | 38.53 | 38.74 | 38.26 | 38.63 | 38.63 | 3,810,433 |
17 Jan 2024 | 38.50 | 38.55 | 38.10 | 38.42 | 38.42 | 1,643,422 |
16 Jan 2024 | 38.64 | 38.82 | 38.10 | 38.76 | 38.76 | 1,299,179 |
15 Jan 2024 | 38.99 | 39.05 | 38.64 | 38.89 | 38.89 | 978,532 |
12 Jan 2024 | 38.17 | 39.25 | 38.17 | 39.04 | 39.04 | 1,767,751 |
11 Jan 2024 | 38.50 | 38.78 | 38.15 | 38.19 | 38.19 | 1,726,950 |
10 Jan 2024 | 37.98 | 38.26 | 37.90 | 38.26 | 38.26 | 1,161,134 |
09 Jan 2024 | 38.12 | 38.70 | 37.34 | 37.81 | 37.81 | 2,224,766 |
08 Jan 2024 | 37.61 | 38.07 | 37.25 | 38.07 | 38.07 | 942,874 |
05 Jan 2024 | 37.69 | 37.83 | 37.13 | 37.62 | 37.62 | 1,468,605 |
04 Jan 2024 | 37.94 | 38.55 | 37.68 | 38.01 | 38.01 | 1,248,926 |
03 Jan 2024 | 39.03 | 39.19 | 37.80 | 37.95 | 37.95 | 1,993,687 |
02 Jan 2024 | 39.67 | 39.85 | 38.91 | 39.15 | 39.15 | 2,257,047 |
29 Dec 2023 | 39.38 | 39.67 | 39.34 | 39.43 | 39.43 | 866,216 |
28 Dec 2023 | 39.25 | 39.39 | 39.14 | 39.38 | 39.38 | 785,538 |
27 Dec 2023 | 39.17 | 39.38 | 38.97 | 39.25 | 39.25 | 999,104 |
22 Dec 2023 | 39.00 | 39.26 | 38.82 | 39.05 | 39.05 | 853,424 |
21 Dec 2023 | 39.05 | 39.28 | 38.89 | 39.15 | 39.15 | 1,034,760 |
20 Dec 2023 | 38.99 | 39.09 | 38.59 | 39.09 | 39.09 | 1,399,368 |
19 Dec 2023 | 38.50 | 39.03 | 38.14 | 38.94 | 38.94 | 1,553,736 |
18 Dec 2023 | 38.27 | 38.58 | 38.19 | 38.41 | 38.41 | 2,688,944 |
15 Dec 2023 | 38.90 | 38.96 | 38.25 | 38.41 | 38.41 | 7,188,125 |
14 Dec 2023 | 38.80 | 39.00 | 38.15 | 38.61 | 38.61 | 2,807,935 |
13 Dec 2023 | 38.18 | 39.00 | 37.61 | 38.21 | 38.21 | 7,856,168 |
12 Dec 2023 | 38.16 | 38.46 | 38.04 | 38.30 | 38.30 | 1,824,661 |
11 Dec 2023 | 37.90 | 38.24 | 37.74 | 38.16 | 38.16 | 2,888,091 |
08 Dec 2023 | 37.50 | 37.91 | 37.41 | 37.88 | 37.88 | 1,631,510 |
07 Dec 2023 | 37.89 | 38.16 | 37.43 | 37.49 | 37.49 | 2,111,580 |
06 Dec 2023 | 38.25 | 38.28 | 37.71 | 38.00 | 38.00 | 2,421,196 |
05 Dec 2023 | 38.32 | 38.73 | 38.28 | 38.53 | 38.53 | 1,993,975 |
04 Dec 2023 | 38.22 | 38.60 | 38.16 | 38.37 | 38.37 | 1,676,401 |
01 Dec 2023 | 37.83 | 38.31 | 37.83 | 38.31 | 38.31 | 1,818,269 |
30 Nov 2023 | 37.52 | 37.98 | 37.43 | 37.83 | 37.83 | 3,932,506 |
29 Nov 2023 | 37.30 | 37.68 | 37.18 | 37.54 | 37.54 | 1,253,284 |
28 Nov 2023 | 37.00 | 37.29 | 36.78 | 37.22 | 37.22 | 1,546,222 |
27 Nov 2023 | 37.09 | 37.52 | 37.05 | 37.14 | 37.14 | 2,181,792 |
24 Nov 2023 | 37.00 | 37.26 | 36.93 | 37.26 | 37.26 | 1,221,468 |
23 Nov 2023 | 36.98 | 37.05 | 36.73 | 36.94 | 36.94 | 4,120,131 |
22 Nov 2023 | 37.00 | 37.07 | 36.44 | 36.87 | 36.87 | 1,753,885 |
21 Nov 2023 | 36.36 | 36.98 | 36.28 | 36.88 | 36.88 | 2,172,273 |
20 Nov 2023 | 35.79 | 36.41 | 35.73 | 36.33 | 36.33 | 5,338,916 |
17 Nov 2023 | 35.24 | 35.78 | 35.14 | 35.66 | 35.66 | 5,486,832 |
16 Nov 2023 | 35.48 | 35.50 | 35.02 | 35.11 | 35.11 | 1,536,736 |
15 Nov 2023 | 34.99 | 35.38 | 34.76 | 35.34 | 35.34 | 2,084,022 |
14 Nov 2023 | 34.55 | 34.93 | 34.37 | 34.93 | 34.93 | 2,476,380 |
13 Nov 2023 | 34.56 | 34.60 | 34.19 | 34.40 | 34.40 | 1,774,532 |
10 Nov 2023 | 34.24 | 34.60 | 34.12 | 34.27 | 34.27 | 1,631,927 |
09 Nov 2023 | 33.98 | 34.65 | 33.84 | 34.50 | 34.50 | 2,205,154 |
08 Nov 2023 | 33.36 | 34.23 | 33.29 | 34.01 | 34.01 | 7,430,653 |
07 Nov 2023 | 33.07 | 33.48 | 33.07 | 33.41 | 33.41 | 2,436,149 |
06 Nov 2023 | 33.58 | 33.80 | 33.16 | 33.18 | 33.18 | 1,665,185 |
03 Nov 2023 | 33.79 | 33.79 | 33.32 | 33.53 | 33.53 | 1,644,171 |
02 Nov 2023 | 33.17 | 33.70 | 32.56 | 33.69 | 33.69 | 6,346,472 |
01 Nov 2023 | 33.00 | 33.10 | 32.65 | 32.97 | 32.97 | 1,823,092 |
31 Oct 2023 | 32.83 | 32.93 | 32.32 | 32.55 | 32.55 | 2,518,178 |
31 Oct 2023 | 0.404 Dividend | |||||
30 Oct 2023 | 32.83 | 33.25 | 32.77 | 33.07 | 32.67 | 8,195,639 |
27 Oct 2023 | 33.52 | 33.55 | 32.53 | 32.65 | 32.25 | 2,145,121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |