Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 32.44 | 32.52 | 32.35 | 32.48 | 32.48 | 356,500 |
26 Mar 2024 | 32.71 | 32.75 | 32.17 | 32.20 | 32.20 | 366,600 |
25 Mar 2024 | 32.62 | 32.73 | 32.53 | 32.57 | 32.57 | 303,300 |
22 Mar 2024 | 33.00 | 33.06 | 32.48 | 32.57 | 32.57 | 334,100 |
21 Mar 2024 | 32.72 | 32.94 | 32.57 | 32.88 | 32.88 | 230,100 |
20 Mar 2024 | 32.07 | 32.59 | 32.02 | 32.58 | 32.58 | 221,600 |
20 Mar 2024 | 0.19 Dividend | |||||
19 Mar 2024 | 32.24 | 32.55 | 31.99 | 32.46 | 32.27 | 258,200 |
18 Mar 2024 | 32.23 | 32.46 | 32.15 | 32.25 | 32.06 | 250,700 |
15 Mar 2024 | 31.75 | 32.22 | 31.75 | 32.19 | 32.00 | 515,600 |
14 Mar 2024 | 32.23 | 32.27 | 31.84 | 32.04 | 31.85 | 258,000 |
13 Mar 2024 | 32.28 | 32.57 | 32.28 | 32.38 | 32.19 | 319,900 |
12 Mar 2024 | 32.04 | 32.33 | 32.00 | 32.31 | 32.12 | 171,100 |
11 Mar 2024 | 32.31 | 32.34 | 32.10 | 32.21 | 32.02 | 137,500 |
08 Mar 2024 | 32.12 | 32.27 | 32.02 | 32.26 | 32.07 | 229,200 |
07 Mar 2024 | 31.93 | 31.99 | 31.76 | 31.88 | 31.69 | 240,700 |
06 Mar 2024 | 31.82 | 32.03 | 31.70 | 31.72 | 31.53 | 304,500 |
05 Mar 2024 | 31.82 | 31.98 | 31.66 | 31.73 | 31.54 | 200,900 |
04 Mar 2024 | 31.46 | 31.91 | 31.28 | 31.91 | 31.72 | 292,100 |
01 Mar 2024 | 31.40 | 31.68 | 31.25 | 31.46 | 31.28 | 290,800 |
29 Feb 2024 | 31.90 | 31.90 | 31.38 | 31.46 | 31.28 | 448,300 |
28 Feb 2024 | 31.50 | 31.94 | 31.47 | 31.61 | 31.42 | 362,600 |
27 Feb 2024 | 31.64 | 31.84 | 31.60 | 31.69 | 31.50 | 308,100 |
26 Feb 2024 | 31.73 | 31.91 | 31.39 | 31.43 | 31.25 | 342,100 |
23 Feb 2024 | 32.14 | 32.18 | 31.84 | 31.84 | 31.65 | 199,000 |
22 Feb 2024 | 32.06 | 32.16 | 31.87 | 32.11 | 31.92 | 242,100 |
21 Feb 2024 | 31.97 | 32.34 | 31.82 | 32.21 | 32.02 | 256,400 |
20 Feb 2024 | 31.23 | 32.26 | 31.20 | 31.92 | 31.73 | 363,500 |
20 Feb 2024 | 0.19 Dividend | |||||
16 Feb 2024 | 30.92 | 31.66 | 30.59 | 31.51 | 31.14 | 437,200 |
15 Feb 2024 | 31.10 | 31.50 | 31.10 | 31.47 | 31.10 | 243,400 |
14 Feb 2024 | 30.94 | 31.13 | 30.77 | 30.98 | 30.61 | 224,200 |
13 Feb 2024 | 30.57 | 30.86 | 30.35 | 30.72 | 30.36 | 570,000 |
12 Feb 2024 | 31.10 | 31.38 | 31.03 | 31.22 | 30.85 | 379,700 |
09 Feb 2024 | 30.59 | 31.03 | 30.42 | 31.03 | 30.66 | 260,900 |
08 Feb 2024 | 30.30 | 30.73 | 30.30 | 30.64 | 30.28 | 279,300 |
07 Feb 2024 | 30.50 | 30.61 | 30.30 | 30.31 | 29.95 | 251,400 |
06 Feb 2024 | 30.50 | 30.75 | 30.43 | 30.52 | 30.16 | 290,200 |
05 Feb 2024 | 30.77 | 30.77 | 30.50 | 30.50 | 30.14 | 275,100 |
02 Feb 2024 | 31.13 | 31.23 | 30.66 | 30.95 | 30.58 | 276,300 |
01 Feb 2024 | 31.22 | 31.51 | 30.95 | 31.47 | 31.10 | 274,000 |
31 Jan 2024 | 32.10 | 32.13 | 31.16 | 31.17 | 30.80 | 541,300 |
30 Jan 2024 | 32.03 | 32.14 | 31.74 | 32.04 | 31.66 | 198,600 |
29 Jan 2024 | 31.96 | 32.23 | 31.84 | 32.14 | 31.76 | 227,300 |
26 Jan 2024 | 32.03 | 32.14 | 31.80 | 31.99 | 31.61 | 241,900 |
25 Jan 2024 | 31.92 | 32.07 | 31.69 | 31.84 | 31.46 | 217,800 |
24 Jan 2024 | 32.09 | 32.14 | 31.43 | 31.50 | 31.13 | 254,300 |
23 Jan 2024 | 32.17 | 32.19 | 31.67 | 31.83 | 31.45 | 172,100 |
22 Jan 2024 | 31.95 | 32.19 | 31.84 | 31.99 | 31.61 | 252,300 |
22 Jan 2024 | 0.19 Dividend | |||||
19 Jan 2024 | 31.85 | 32.09 | 31.55 | 32.05 | 31.48 | 301,200 |
18 Jan 2024 | 32.00 | 32.16 | 31.41 | 31.67 | 31.11 | 355,300 |
17 Jan 2024 | 32.70 | 32.98 | 31.80 | 31.89 | 31.33 | 316,100 |
16 Jan 2024 | 32.85 | 33.15 | 32.82 | 32.95 | 32.37 | 315,000 |
12 Jan 2024 | 32.77 | 32.96 | 32.67 | 32.95 | 32.37 | 228,700 |
11 Jan 2024 | 32.29 | 32.51 | 32.18 | 32.51 | 31.93 | 206,500 |
10 Jan 2024 | 32.07 | 32.44 | 32.06 | 32.38 | 31.81 | 160,500 |
09 Jan 2024 | 31.92 | 32.29 | 31.85 | 32.09 | 31.52 | 307,000 |
08 Jan 2024 | 31.85 | 32.10 | 31.77 | 32.05 | 31.48 | 301,100 |
05 Jan 2024 | 31.93 | 32.14 | 31.74 | 31.77 | 31.21 | 268,500 |
04 Jan 2024 | 32.14 | 32.19 | 32.00 | 32.13 | 31.56 | 298,800 |
03 Jan 2024 | 32.21 | 32.32 | 31.84 | 31.98 | 31.41 | 327,300 |
02 Jan 2024 | 32.01 | 32.41 | 32.01 | 32.27 | 31.70 | 355,900 |
29 Dec 2023 | 32.58 | 32.62 | 32.11 | 32.12 | 31.55 | 265,600 |
28 Dec 2023 | 32.53 | 32.78 | 32.52 | 32.68 | 32.10 | 213,600 |
27 Dec 2023 | 32.43 | 32.62 | 32.38 | 32.55 | 31.97 | 204,200 |
26 Dec 2023 | 32.56 | 32.68 | 32.38 | 32.42 | 31.85 | 191,400 |
22 Dec 2023 | 32.75 | 32.98 | 32.51 | 32.54 | 31.96 | 241,900 |
21 Dec 2023 | 32.94 | 32.94 | 32.42 | 32.55 | 31.97 | 318,600 |
20 Dec 2023 | 32.94 | 33.32 | 32.73 | 32.74 | 32.16 | 412,500 |
20 Dec 2023 | 0.19 Dividend | |||||
19 Dec 2023 | 33.08 | 33.37 | 32.95 | 33.15 | 32.38 | 382,300 |
18 Dec 2023 | 33.45 | 33.49 | 32.97 | 32.97 | 32.20 | 321,200 |
15 Dec 2023 | 33.70 | 34.03 | 33.34 | 33.38 | 32.60 | 984,600 |
14 Dec 2023 | 33.94 | 34.47 | 33.75 | 33.92 | 33.13 | 394,800 |
13 Dec 2023 | 33.10 | 34.02 | 33.06 | 33.71 | 32.92 | 448,500 |
12 Dec 2023 | 33.25 | 33.27 | 33.06 | 33.12 | 32.35 | 156,400 |
11 Dec 2023 | 33.15 | 33.32 | 33.06 | 33.18 | 32.41 | 178,400 |
08 Dec 2023 | 33.13 | 33.37 | 33.06 | 33.11 | 32.34 | 188,700 |
07 Dec 2023 | 33.20 | 33.40 | 33.15 | 33.24 | 32.46 | 212,200 |
06 Dec 2023 | 33.50 | 33.67 | 33.03 | 33.12 | 32.35 | 211,000 |
05 Dec 2023 | 33.35 | 33.48 | 33.12 | 33.35 | 32.57 | 238,200 |
04 Dec 2023 | 32.95 | 33.45 | 32.95 | 33.35 | 32.57 | 234,800 |
01 Dec 2023 | 32.59 | 33.20 | 32.57 | 33.15 | 32.38 | 426,100 |
30 Nov 2023 | 32.50 | 32.71 | 32.21 | 32.62 | 31.86 | 391,500 |
29 Nov 2023 | 32.55 | 32.78 | 32.33 | 32.43 | 31.67 | 209,000 |
28 Nov 2023 | 32.43 | 32.58 | 32.22 | 32.44 | 31.68 | 218,300 |
27 Nov 2023 | 32.44 | 32.63 | 32.40 | 32.51 | 31.75 | 172,500 |
24 Nov 2023 | 32.37 | 32.60 | 32.35 | 32.53 | 31.77 | 91,100 |
22 Nov 2023 | 32.52 | 32.71 | 32.31 | 32.42 | 31.66 | 130,600 |
21 Nov 2023 | 32.60 | 32.60 | 32.23 | 32.28 | 31.53 | 134,100 |
21 Nov 2023 | 0.19 Dividend | |||||
20 Nov 2023 | 32.69 | 32.89 | 32.53 | 32.83 | 31.88 | 165,700 |
17 Nov 2023 | 32.81 | 32.98 | 32.62 | 32.69 | 31.74 | 248,700 |
16 Nov 2023 | 32.84 | 32.92 | 32.62 | 32.64 | 31.69 | 194,900 |
15 Nov 2023 | 33.05 | 33.30 | 32.75 | 32.84 | 31.89 | 224,800 |
14 Nov 2023 | 32.54 | 33.11 | 32.44 | 33.10 | 32.14 | 350,100 |
13 Nov 2023 | 31.45 | 31.96 | 31.39 | 31.94 | 31.01 | 202,500 |
10 Nov 2023 | 31.63 | 31.73 | 31.30 | 31.60 | 30.68 | 253,100 |
09 Nov 2023 | 31.72 | 31.98 | 31.46 | 31.53 | 30.62 | 210,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |