Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 34.51 | 34.76 | 34.29 | 34.43 | 34.43 | 2,383,000 |
27 Mar 2024 | 32.90 | 34.43 | 32.83 | 34.35 | 34.35 | 2,206,400 |
26 Mar 2024 | 33.49 | 33.72 | 33.08 | 33.10 | 33.10 | 1,558,900 |
25 Mar 2024 | 33.30 | 33.74 | 33.28 | 33.44 | 33.44 | 1,960,600 |
22 Mar 2024 | 32.91 | 33.24 | 32.81 | 33.21 | 33.21 | 1,585,000 |
21 Mar 2024 | 32.91 | 33.30 | 32.79 | 33.05 | 33.05 | 3,141,500 |
20 Mar 2024 | 32.51 | 33.41 | 32.39 | 32.88 | 32.88 | 2,210,200 |
19 Mar 2024 | 32.04 | 32.80 | 32.04 | 32.71 | 32.71 | 1,536,600 |
18 Mar 2024 | 32.32 | 32.32 | 31.93 | 32.14 | 32.14 | 1,866,400 |
15 Mar 2024 | 32.02 | 32.44 | 31.74 | 32.04 | 32.04 | 6,851,800 |
14 Mar 2024 | 32.56 | 32.71 | 31.54 | 32.15 | 32.15 | 2,479,100 |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 32.72 | 33.15 | 32.37 | 32.45 | 32.37 | 2,241,700 |
12 Mar 2024 | 32.93 | 32.93 | 32.32 | 32.55 | 32.47 | 1,597,800 |
11 Mar 2024 | 32.86 | 33.02 | 32.29 | 32.68 | 32.60 | 3,133,100 |
08 Mar 2024 | 33.24 | 33.39 | 32.81 | 33.11 | 33.03 | 1,404,500 |
07 Mar 2024 | 32.81 | 33.08 | 32.58 | 32.86 | 32.78 | 2,533,600 |
06 Mar 2024 | 32.86 | 32.96 | 32.44 | 32.77 | 32.69 | 1,965,900 |
05 Mar 2024 | 32.19 | 33.20 | 32.19 | 32.83 | 32.75 | 2,179,000 |
04 Mar 2024 | 32.73 | 32.91 | 32.28 | 32.34 | 32.26 | 2,101,700 |
01 Mar 2024 | 31.75 | 32.41 | 31.53 | 32.14 | 32.06 | 2,441,700 |
29 Feb 2024 | 31.47 | 31.99 | 31.31 | 31.62 | 31.54 | 2,530,900 |
28 Feb 2024 | 31.36 | 31.62 | 31.11 | 31.39 | 31.31 | 1,896,100 |
27 Feb 2024 | 31.71 | 31.77 | 31.24 | 31.34 | 31.26 | 1,844,700 |
26 Feb 2024 | 31.60 | 31.77 | 31.01 | 31.41 | 31.33 | 2,729,300 |
23 Feb 2024 | 31.19 | 31.45 | 30.58 | 31.16 | 31.08 | 3,220,500 |
22 Feb 2024 | 30.00 | 32.39 | 30.00 | 31.78 | 31.70 | 6,462,400 |
21 Feb 2024 | 31.60 | 33.16 | 31.60 | 32.88 | 32.80 | 5,479,300 |
20 Feb 2024 | 30.59 | 30.91 | 30.26 | 30.52 | 30.44 | 2,675,100 |
16 Feb 2024 | 30.03 | 31.15 | 29.88 | 30.75 | 30.67 | 3,506,000 |
15 Feb 2024 | 29.12 | 30.78 | 29.12 | 30.13 | 30.06 | 4,182,800 |
14 Feb 2024 | 28.41 | 28.87 | 27.69 | 28.85 | 28.78 | 4,473,100 |
13 Feb 2024 | 28.29 | 28.72 | 27.94 | 28.47 | 28.40 | 3,274,900 |
12 Feb 2024 | 28.10 | 28.91 | 28.09 | 28.73 | 28.66 | 2,138,500 |
09 Feb 2024 | 28.34 | 28.46 | 27.73 | 27.99 | 27.92 | 3,550,500 |
08 Feb 2024 | 27.78 | 28.65 | 27.68 | 28.46 | 28.39 | 3,895,800 |
07 Feb 2024 | 28.23 | 28.42 | 27.60 | 27.90 | 27.83 | 3,712,600 |
06 Feb 2024 | 28.16 | 28.76 | 27.93 | 28.08 | 28.01 | 2,625,700 |
05 Feb 2024 | 28.58 | 28.70 | 27.92 | 28.17 | 28.10 | 2,017,300 |
02 Feb 2024 | 28.91 | 28.97 | 28.47 | 28.80 | 28.73 | 2,637,000 |
01 Feb 2024 | 29.32 | 29.40 | 28.69 | 29.00 | 28.93 | 2,460,800 |
31 Jan 2024 | 30.03 | 30.20 | 29.04 | 29.04 | 28.97 | 2,278,100 |
30 Jan 2024 | 29.36 | 30.28 | 29.22 | 30.08 | 30.01 | 2,366,900 |
29 Jan 2024 | 29.78 | 29.81 | 28.90 | 29.58 | 29.51 | 2,338,700 |
26 Jan 2024 | 29.60 | 29.92 | 29.18 | 29.89 | 29.82 | 2,338,700 |
25 Jan 2024 | 30.24 | 30.29 | 29.53 | 29.78 | 29.71 | 1,410,800 |
24 Jan 2024 | 29.78 | 30.09 | 29.65 | 29.78 | 29.71 | 1,792,600 |
23 Jan 2024 | 29.34 | 29.78 | 29.11 | 29.40 | 29.33 | 2,481,300 |
22 Jan 2024 | 29.34 | 29.71 | 29.10 | 29.39 | 29.32 | 1,823,200 |
19 Jan 2024 | 29.16 | 29.76 | 28.72 | 29.70 | 29.63 | 3,241,700 |
18 Jan 2024 | 29.68 | 29.70 | 29.17 | 29.35 | 29.28 | 1,843,500 |
17 Jan 2024 | 29.37 | 29.84 | 29.14 | 29.50 | 29.43 | 2,465,000 |
16 Jan 2024 | 30.43 | 30.64 | 29.49 | 29.70 | 29.63 | 3,070,600 |
12 Jan 2024 | 30.81 | 31.07 | 30.42 | 30.86 | 30.78 | 1,695,700 |
11 Jan 2024 | 30.28 | 30.97 | 29.80 | 30.04 | 29.97 | 3,277,800 |
10 Jan 2024 | 30.65 | 30.65 | 30.17 | 30.52 | 30.44 | 2,624,600 |
09 Jan 2024 | 31.15 | 31.16 | 30.33 | 30.80 | 30.72 | 2,601,500 |
08 Jan 2024 | 30.18 | 30.85 | 29.56 | 30.84 | 30.76 | 2,501,200 |
05 Jan 2024 | 30.24 | 30.95 | 30.15 | 30.84 | 30.76 | 2,352,200 |
04 Jan 2024 | 31.50 | 31.59 | 30.22 | 30.29 | 30.22 | 2,651,300 |
03 Jan 2024 | 30.69 | 31.01 | 30.11 | 30.99 | 30.91 | 2,842,000 |
02 Jan 2024 | 30.87 | 31.09 | 30.51 | 30.80 | 30.72 | 1,738,400 |
29 Dec 2023 | 30.85 | 31.05 | 30.43 | 30.44 | 30.36 | 1,600,500 |
28 Dec 2023 | 31.01 | 31.41 | 30.80 | 30.83 | 30.75 | 1,432,200 |
27 Dec 2023 | 31.12 | 31.25 | 30.75 | 30.95 | 30.87 | 1,892,500 |
26 Dec 2023 | 30.76 | 31.06 | 30.69 | 30.87 | 30.79 | 1,519,800 |
22 Dec 2023 | 30.59 | 30.86 | 30.30 | 30.64 | 30.56 | 1,853,000 |
21 Dec 2023 | 30.00 | 30.57 | 29.92 | 30.50 | 30.42 | 1,419,600 |
20 Dec 2023 | 30.47 | 30.82 | 29.61 | 29.65 | 29.58 | 1,825,900 |
19 Dec 2023 | 30.08 | 30.54 | 29.60 | 30.48 | 30.40 | 1,990,200 |
18 Dec 2023 | 30.60 | 30.68 | 30.06 | 30.37 | 30.30 | 3,219,600 |
15 Dec 2023 | 30.32 | 30.39 | 29.75 | 29.92 | 29.85 | 5,819,700 |
14 Dec 2023 | 29.65 | 30.41 | 29.58 | 30.40 | 30.33 | 3,838,200 |
14 Dec 2023 | 0.08 Dividend | |||||
13 Dec 2023 | 29.30 | 29.68 | 28.83 | 29.67 | 29.52 | 3,079,300 |
12 Dec 2023 | 29.02 | 29.52 | 28.73 | 29.08 | 28.93 | 3,080,500 |
11 Dec 2023 | 28.66 | 29.95 | 28.43 | 29.80 | 29.65 | 3,931,800 |
08 Dec 2023 | 29.67 | 30.04 | 29.35 | 29.70 | 29.55 | 2,658,600 |
07 Dec 2023 | 29.66 | 29.96 | 29.12 | 29.41 | 29.26 | 2,724,000 |
06 Dec 2023 | 31.00 | 31.00 | 29.55 | 29.58 | 29.43 | 4,946,200 |
05 Dec 2023 | 32.01 | 32.14 | 31.20 | 31.33 | 31.17 | 2,308,600 |
04 Dec 2023 | 32.13 | 32.55 | 31.54 | 31.73 | 31.57 | 2,741,200 |
01 Dec 2023 | 32.35 | 33.21 | 32.24 | 32.73 | 32.56 | 1,572,900 |
30 Nov 2023 | 32.41 | 32.89 | 31.83 | 32.50 | 32.33 | 3,955,200 |
29 Nov 2023 | 32.62 | 32.72 | 32.06 | 32.11 | 31.94 | 3,798,700 |
28 Nov 2023 | 33.21 | 33.23 | 32.35 | 32.44 | 32.27 | 1,838,000 |
27 Nov 2023 | 32.99 | 33.20 | 32.59 | 33.16 | 32.99 | 2,675,500 |
24 Nov 2023 | 33.02 | 33.86 | 33.02 | 33.46 | 33.29 | 635,100 |
22 Nov 2023 | 32.34 | 33.68 | 32.15 | 33.44 | 33.27 | 3,310,200 |
21 Nov 2023 | 33.19 | 33.36 | 32.51 | 32.97 | 32.80 | 3,734,400 |
20 Nov 2023 | 33.72 | 33.98 | 33.34 | 33.47 | 33.30 | 2,686,200 |
17 Nov 2023 | 33.50 | 33.97 | 33.23 | 33.72 | 33.55 | 2,116,400 |
16 Nov 2023 | 33.93 | 34.18 | 32.71 | 33.47 | 33.30 | 3,716,300 |
15 Nov 2023 | 34.00 | 34.92 | 33.85 | 34.49 | 34.31 | 1,745,900 |
14 Nov 2023 | 33.32 | 34.13 | 33.13 | 33.88 | 33.71 | 2,331,500 |
13 Nov 2023 | 33.37 | 33.67 | 32.80 | 33.30 | 33.13 | 3,139,200 |
10 Nov 2023 | 33.50 | 33.74 | 32.62 | 32.92 | 32.75 | 2,164,900 |
09 Nov 2023 | 33.16 | 33.44 | 32.74 | 33.11 | 32.94 | 2,140,900 |
08 Nov 2023 | 33.73 | 34.13 | 33.03 | 33.09 | 32.92 | 2,343,200 |
07 Nov 2023 | 34.75 | 34.85 | 33.97 | 34.02 | 33.84 | 3,729,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |