Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 32.15 | 33.25 | 31.95 | 33.25 | 33.25 | 30,900 |
26 Mar 2024 | 32.74 | 32.85 | 31.69 | 31.69 | 31.69 | 32,700 |
25 Mar 2024 | 32.19 | 32.76 | 32.19 | 32.38 | 32.38 | 27,200 |
22 Mar 2024 | 32.95 | 32.95 | 32.15 | 32.21 | 32.21 | 39,300 |
21 Mar 2024 | 32.56 | 32.96 | 32.25 | 32.79 | 32.79 | 57,600 |
20 Mar 2024 | 30.57 | 32.64 | 30.54 | 32.31 | 32.31 | 50,600 |
19 Mar 2024 | 30.43 | 30.83 | 30.29 | 30.63 | 30.63 | 44,000 |
18 Mar 2024 | 31.18 | 31.25 | 30.43 | 30.44 | 30.44 | 43,200 |
15 Mar 2024 | 31.20 | 31.97 | 31.18 | 31.24 | 31.24 | 146,100 |
14 Mar 2024 | 32.30 | 32.30 | 31.09 | 31.26 | 31.26 | 34,000 |
13 Mar 2024 | 32.81 | 33.09 | 32.18 | 32.39 | 32.39 | 31,700 |
12 Mar 2024 | 33.03 | 33.03 | 32.43 | 32.58 | 32.58 | 27,900 |
11 Mar 2024 | 32.69 | 33.41 | 32.69 | 33.11 | 33.11 | 18,800 |
08 Mar 2024 | 33.26 | 33.73 | 32.65 | 32.92 | 32.92 | 40,400 |
07 Mar 2024 | 32.94 | 34.92 | 32.40 | 32.77 | 32.77 | 50,600 |
06 Mar 2024 | 32.41 | 32.87 | 31.48 | 32.52 | 32.52 | 41,900 |
05 Mar 2024 | 31.45 | 32.50 | 31.04 | 32.35 | 32.35 | 56,000 |
04 Mar 2024 | 31.37 | 32.03 | 31.29 | 31.49 | 31.49 | 48,700 |
01 Mar 2024 | 31.60 | 31.60 | 30.98 | 31.35 | 31.35 | 49,800 |
29 Feb 2024 | 31.80 | 32.44 | 31.61 | 31.78 | 31.78 | 49,600 |
28 Feb 2024 | 31.54 | 32.03 | 31.26 | 31.49 | 31.49 | 38,500 |
27 Feb 2024 | 31.84 | 32.38 | 31.78 | 31.81 | 31.81 | 24,200 |
26 Feb 2024 | 31.75 | 32.14 | 31.52 | 31.79 | 31.79 | 38,400 |
23 Feb 2024 | 31.74 | 32.06 | 31.29 | 31.64 | 31.64 | 28,100 |
22 Feb 2024 | 32.25 | 32.54 | 31.56 | 31.72 | 31.72 | 39,600 |
21 Feb 2024 | 32.67 | 32.67 | 32.24 | 32.40 | 32.40 | 26,400 |
20 Feb 2024 | 32.46 | 33.15 | 32.45 | 32.68 | 32.68 | 33,500 |
16 Feb 2024 | 33.47 | 33.57 | 32.79 | 32.82 | 32.82 | 31,200 |
15 Feb 2024 | 32.32 | 34.02 | 32.13 | 33.71 | 33.71 | 54,400 |
14 Feb 2024 | 31.70 | 32.02 | 31.35 | 31.96 | 31.96 | 57,600 |
13 Feb 2024 | 32.33 | 32.37 | 31.09 | 31.27 | 31.27 | 83,400 |
12 Feb 2024 | 32.09 | 33.30 | 32.09 | 33.15 | 33.15 | 72,800 |
09 Feb 2024 | 31.81 | 32.35 | 31.53 | 32.35 | 32.35 | 50,500 |
08 Feb 2024 | 32.13 | 32.35 | 31.71 | 31.89 | 31.89 | 41,600 |
07 Feb 2024 | 32.87 | 32.87 | 31.58 | 32.00 | 32.00 | 44,800 |
06 Feb 2024 | 33.45 | 33.65 | 32.56 | 32.85 | 32.85 | 31,000 |
05 Feb 2024 | 34.38 | 34.38 | 33.35 | 33.45 | 33.45 | 39,000 |
02 Feb 2024 | 34.69 | 35.44 | 34.57 | 34.61 | 34.61 | 34,700 |
01 Feb 2024 | 36.41 | 36.41 | 34.48 | 35.34 | 35.34 | 46,000 |
31 Jan 2024 | 37.37 | 38.12 | 35.92 | 36.03 | 36.03 | 79,700 |
30 Jan 2024 | 36.82 | 37.64 | 35.81 | 37.13 | 37.13 | 60,800 |
29 Jan 2024 | 36.49 | 37.65 | 36.26 | 37.60 | 37.60 | 40,100 |
26 Jan 2024 | 36.95 | 37.07 | 36.12 | 36.37 | 36.37 | 60,300 |
25 Jan 2024 | 37.37 | 37.55 | 36.54 | 36.68 | 36.68 | 63,900 |
24 Jan 2024 | 36.88 | 37.26 | 36.23 | 37.05 | 37.05 | 56,500 |
23 Jan 2024 | 37.37 | 37.48 | 36.58 | 36.58 | 36.58 | 22,400 |
22 Jan 2024 | 36.64 | 37.19 | 36.44 | 37.18 | 37.18 | 30,700 |
19 Jan 2024 | 36.08 | 36.30 | 35.43 | 36.22 | 36.22 | 21,500 |
18 Jan 2024 | 35.65 | 35.97 | 35.39 | 35.85 | 35.85 | 16,900 |
17 Jan 2024 | 35.18 | 35.74 | 35.18 | 35.69 | 35.69 | 24,500 |
16 Jan 2024 | 35.94 | 36.27 | 35.59 | 35.71 | 35.71 | 36,600 |
12 Jan 2024 | 37.21 | 37.25 | 36.03 | 36.38 | 36.38 | 33,700 |
11 Jan 2024 | 36.61 | 36.90 | 35.96 | 36.82 | 36.82 | 64,100 |
11 Jan 2024 | 0.42 Dividend | |||||
10 Jan 2024 | 36.79 | 37.44 | 36.21 | 37.08 | 36.66 | 26,800 |
09 Jan 2024 | 36.79 | 37.13 | 36.44 | 36.77 | 36.35 | 30,100 |
08 Jan 2024 | 37.17 | 37.37 | 36.77 | 37.30 | 36.88 | 30,200 |
05 Jan 2024 | 36.62 | 37.39 | 36.17 | 36.84 | 36.42 | 71,300 |
04 Jan 2024 | 36.29 | 37.44 | 36.29 | 36.98 | 36.56 | 41,500 |
03 Jan 2024 | 37.68 | 37.89 | 36.68 | 36.77 | 36.35 | 35,200 |
02 Jan 2024 | 37.33 | 38.44 | 37.33 | 37.80 | 37.37 | 35,400 |
29 Dec 2023 | 38.40 | 38.40 | 37.55 | 37.63 | 37.20 | 37,400 |
28 Dec 2023 | 38.77 | 38.87 | 38.32 | 38.74 | 38.30 | 53,900 |
27 Dec 2023 | 38.77 | 38.98 | 38.41 | 38.75 | 38.31 | 38,100 |
26 Dec 2023 | 38.44 | 38.92 | 38.35 | 38.85 | 38.41 | 39,800 |
22 Dec 2023 | 38.77 | 38.85 | 37.94 | 38.22 | 37.79 | 42,000 |
21 Dec 2023 | 38.48 | 38.67 | 38.07 | 38.39 | 37.96 | 37,200 |
20 Dec 2023 | 38.78 | 39.70 | 38.23 | 38.25 | 37.82 | 37,000 |
19 Dec 2023 | 38.19 | 39.04 | 38.19 | 38.70 | 38.26 | 51,600 |
18 Dec 2023 | 37.57 | 38.15 | 37.25 | 38.07 | 37.64 | 42,300 |
15 Dec 2023 | 38.70 | 38.93 | 37.78 | 37.86 | 37.43 | 118,600 |
14 Dec 2023 | 38.97 | 39.08 | 37.03 | 38.89 | 38.45 | 60,800 |
13 Dec 2023 | 35.35 | 38.01 | 35.06 | 37.95 | 37.52 | 78,500 |
12 Dec 2023 | 36.08 | 36.17 | 35.41 | 35.45 | 35.05 | 32,300 |
11 Dec 2023 | 36.64 | 36.65 | 36.00 | 36.16 | 35.75 | 29,700 |
08 Dec 2023 | 36.24 | 36.90 | 36.24 | 36.52 | 36.11 | 22,700 |
07 Dec 2023 | 35.51 | 36.38 | 35.11 | 36.37 | 35.96 | 22,200 |
06 Dec 2023 | 36.00 | 37.01 | 35.37 | 35.40 | 35.00 | 29,500 |
05 Dec 2023 | 36.23 | 36.64 | 35.18 | 35.75 | 35.35 | 24,300 |
04 Dec 2023 | 35.76 | 36.38 | 35.69 | 36.21 | 35.80 | 23,400 |
01 Dec 2023 | 33.83 | 36.08 | 33.63 | 35.98 | 35.57 | 57,200 |
30 Nov 2023 | 34.68 | 34.68 | 33.63 | 33.75 | 33.37 | 74,400 |
29 Nov 2023 | 33.92 | 34.68 | 33.43 | 34.48 | 34.09 | 39,300 |
28 Nov 2023 | 33.89 | 33.95 | 33.30 | 33.52 | 33.14 | 20,300 |
27 Nov 2023 | 33.77 | 34.06 | 32.62 | 34.02 | 33.63 | 33,200 |
24 Nov 2023 | 33.37 | 34.00 | 33.37 | 34.00 | 33.61 | 9,300 |
22 Nov 2023 | 33.87 | 33.90 | 33.35 | 33.46 | 33.08 | 18,800 |
21 Nov 2023 | 34.25 | 34.81 | 33.15 | 33.47 | 33.09 | 22,900 |
20 Nov 2023 | 34.86 | 34.94 | 34.09 | 34.47 | 34.08 | 30,700 |
17 Nov 2023 | 34.67 | 35.30 | 34.61 | 34.73 | 34.34 | 39,300 |
16 Nov 2023 | 34.55 | 34.65 | 34.19 | 34.47 | 34.08 | 17,300 |
15 Nov 2023 | 35.15 | 35.54 | 34.61 | 34.61 | 34.22 | 38,900 |
14 Nov 2023 | 33.42 | 35.41 | 33.34 | 35.23 | 34.83 | 63,900 |
13 Nov 2023 | 32.18 | 32.83 | 31.81 | 32.59 | 32.22 | 28,300 |
10 Nov 2023 | 32.13 | 32.44 | 31.68 | 32.22 | 31.86 | 47,300 |
09 Nov 2023 | 32.46 | 32.54 | 31.79 | 32.01 | 31.65 | 38,500 |
08 Nov 2023 | 33.32 | 33.32 | 32.02 | 32.39 | 32.02 | 55,200 |
07 Nov 2023 | 32.70 | 33.53 | 32.26 | 33.33 | 32.95 | 61,000 |
06 Nov 2023 | 32.31 | 32.62 | 31.82 | 32.57 | 32.20 | 50,800 |
03 Nov 2023 | 31.31 | 32.31 | 31.31 | 32.28 | 31.91 | 52,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |