Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 34.67 | 34.94 | 34.61 | 34.82 | 34.82 | 974,599 |
27 Mar 2024 | 34.17 | 34.61 | 34.10 | 34.61 | 34.61 | 1,083,600 |
26 Mar 2024 | 34.30 | 34.30 | 33.94 | 33.96 | 33.96 | 902,700 |
25 Mar 2024 | 34.07 | 34.23 | 33.91 | 34.08 | 34.08 | 1,002,400 |
22 Mar 2024 | 34.39 | 34.39 | 33.97 | 33.98 | 33.98 | 714,800 |
21 Mar 2024 | 34.09 | 34.39 | 34.09 | 34.35 | 34.35 | 1,315,200 |
21 Mar 2024 | 0.103 Dividend | |||||
20 Mar 2024 | 33.31 | 34.06 | 33.20 | 33.98 | 33.88 | 883,400 |
19 Mar 2024 | 32.99 | 33.36 | 32.99 | 33.32 | 33.22 | 942,100 |
18 Mar 2024 | 33.27 | 33.32 | 33.00 | 33.03 | 32.93 | 947,600 |
15 Mar 2024 | 33.05 | 33.27 | 32.91 | 33.19 | 33.09 | 1,299,700 |
14 Mar 2024 | 33.58 | 33.58 | 32.82 | 33.05 | 32.95 | 1,965,900 |
13 Mar 2024 | 33.34 | 33.56 | 33.28 | 33.43 | 33.33 | 1,207,400 |
12 Mar 2024 | 33.31 | 33.40 | 33.06 | 33.31 | 33.21 | 1,030,700 |
11 Mar 2024 | 33.28 | 33.35 | 32.99 | 33.27 | 33.17 | 1,092,200 |
08 Mar 2024 | 33.70 | 33.88 | 33.35 | 33.40 | 33.30 | 1,252,400 |
07 Mar 2024 | 33.41 | 33.59 | 33.31 | 33.47 | 33.37 | 1,013,900 |
06 Mar 2024 | 33.28 | 33.30 | 33.03 | 33.17 | 33.07 | 958,600 |
05 Mar 2024 | 32.98 | 33.30 | 32.90 | 33.06 | 32.96 | 1,405,200 |
04 Mar 2024 | 33.40 | 33.51 | 33.06 | 33.10 | 33.00 | 1,048,400 |
01 Mar 2024 | 33.08 | 33.22 | 32.86 | 33.17 | 33.07 | 1,102,700 |
29 Feb 2024 | 32.97 | 33.14 | 32.78 | 32.99 | 32.89 | 1,864,900 |
28 Feb 2024 | 32.71 | 32.83 | 32.58 | 32.66 | 32.56 | 857,800 |
27 Feb 2024 | 32.78 | 32.84 | 32.67 | 32.84 | 32.74 | 1,070,000 |
26 Feb 2024 | 32.58 | 32.78 | 32.45 | 32.62 | 32.52 | 772,600 |
23 Feb 2024 | 32.54 | 32.72 | 32.40 | 32.61 | 32.51 | 1,339,800 |
22 Feb 2024 | 32.35 | 32.54 | 32.27 | 32.51 | 32.41 | 1,512,100 |
21 Feb 2024 | 32.15 | 32.33 | 32.05 | 32.30 | 32.20 | 584,300 |
20 Feb 2024 | 32.42 | 32.42 | 32.05 | 32.25 | 32.15 | 1,167,000 |
16 Feb 2024 | 32.66 | 32.83 | 32.49 | 32.54 | 32.44 | 1,256,000 |
15 Feb 2024 | 32.45 | 32.90 | 32.41 | 32.81 | 32.71 | 904,400 |
14 Feb 2024 | 32.12 | 32.27 | 31.81 | 32.20 | 32.10 | 918,500 |
13 Feb 2024 | 31.95 | 32.08 | 31.50 | 31.79 | 31.69 | 1,125,100 |
12 Feb 2024 | 32.36 | 32.91 | 32.34 | 32.77 | 32.67 | 1,005,500 |
09 Feb 2024 | 32.17 | 32.30 | 31.93 | 32.29 | 32.19 | 1,041,300 |
08 Feb 2024 | 31.86 | 32.10 | 31.72 | 32.10 | 32.00 | 1,520,100 |
07 Feb 2024 | 31.77 | 31.93 | 31.51 | 31.81 | 31.71 | 1,213,900 |
06 Feb 2024 | 31.76 | 31.92 | 31.60 | 31.73 | 31.63 | 1,340,900 |
05 Feb 2024 | 31.85 | 31.85 | 31.40 | 31.69 | 31.59 | 1,182,200 |
02 Feb 2024 | 31.76 | 32.23 | 31.63 | 32.09 | 31.99 | 4,270,100 |
01 Feb 2024 | 32.07 | 32.26 | 31.48 | 32.08 | 31.98 | 1,146,300 |
31 Jan 2024 | 32.60 | 32.69 | 31.91 | 31.94 | 31.84 | 1,581,600 |
30 Jan 2024 | 32.55 | 32.81 | 32.49 | 32.76 | 32.66 | 958,700 |
29 Jan 2024 | 32.43 | 32.68 | 32.23 | 32.68 | 32.58 | 712,900 |
26 Jan 2024 | 32.51 | 32.60 | 32.24 | 32.38 | 32.28 | 679,600 |
25 Jan 2024 | 32.51 | 32.57 | 32.15 | 32.38 | 32.28 | 1,221,100 |
24 Jan 2024 | 32.52 | 32.53 | 32.10 | 32.17 | 32.07 | 1,748,700 |
23 Jan 2024 | 32.60 | 32.63 | 32.13 | 32.19 | 32.09 | 1,469,000 |
22 Jan 2024 | 32.10 | 32.44 | 32.09 | 32.43 | 32.33 | 1,434,000 |
19 Jan 2024 | 31.62 | 31.90 | 31.37 | 31.90 | 31.80 | 1,265,400 |
18 Jan 2024 | 31.42 | 31.53 | 31.16 | 31.51 | 31.41 | 1,024,000 |
17 Jan 2024 | 31.02 | 31.29 | 30.93 | 31.21 | 31.12 | 812,000 |
16 Jan 2024 | 31.67 | 31.67 | 31.27 | 31.42 | 31.32 | 906,200 |
12 Jan 2024 | 32.16 | 32.20 | 31.61 | 31.79 | 31.69 | 1,269,900 |
11 Jan 2024 | 31.87 | 31.90 | 31.47 | 31.86 | 31.76 | 1,346,200 |
10 Jan 2024 | 31.91 | 31.97 | 31.69 | 31.95 | 31.85 | 1,143,400 |
09 Jan 2024 | 32.00 | 32.01 | 31.73 | 31.92 | 31.82 | 897,000 |
08 Jan 2024 | 31.86 | 32.21 | 31.71 | 32.21 | 32.11 | 1,174,200 |
05 Jan 2024 | 31.67 | 32.12 | 31.56 | 31.92 | 31.82 | 1,047,100 |
04 Jan 2024 | 31.98 | 32.08 | 31.77 | 31.79 | 31.69 | 1,188,800 |
03 Jan 2024 | 32.41 | 32.41 | 31.91 | 31.93 | 31.83 | 979,300 |
02 Jan 2024 | 32.65 | 32.90 | 32.48 | 32.68 | 32.58 | 772,300 |
29 Dec 2023 | 33.14 | 33.16 | 32.77 | 32.77 | 32.67 | 710,900 |
28 Dec 2023 | 33.26 | 33.27 | 33.02 | 33.16 | 33.06 | 982,900 |
27 Dec 2023 | 33.27 | 33.36 | 33.11 | 33.21 | 33.11 | 828,600 |
26 Dec 2023 | 33.00 | 33.30 | 32.88 | 33.23 | 33.13 | 742,500 |
22 Dec 2023 | 32.90 | 33.04 | 32.71 | 32.84 | 32.74 | 756,400 |
22 Dec 2023 | 0.184 Dividend | |||||
21 Dec 2023 | 32.82 | 32.92 | 32.58 | 32.92 | 32.64 | 1,615,900 |
20 Dec 2023 | 32.90 | 33.30 | 32.47 | 32.48 | 32.20 | 915,400 |
19 Dec 2023 | 32.67 | 33.04 | 32.53 | 32.99 | 32.71 | 1,107,100 |
18 Dec 2023 | 32.80 | 32.80 | 32.37 | 32.47 | 32.19 | 1,122,600 |
15 Dec 2023 | 32.81 | 32.84 | 32.40 | 32.49 | 32.21 | 1,350,400 |
14 Dec 2023 | 32.13 | 32.78 | 32.10 | 32.73 | 32.45 | 1,454,700 |
13 Dec 2023 | 30.75 | 31.55 | 30.43 | 31.55 | 31.28 | 680,800 |
12 Dec 2023 | 30.83 | 30.85 | 30.65 | 30.73 | 30.47 | 1,006,800 |
11 Dec 2023 | 30.73 | 30.93 | 30.60 | 30.85 | 30.58 | 783,300 |
08 Dec 2023 | 30.50 | 30.81 | 30.44 | 30.66 | 30.40 | 847,900 |
07 Dec 2023 | 30.25 | 30.47 | 30.13 | 30.47 | 30.21 | 876,800 |
06 Dec 2023 | 30.40 | 30.76 | 30.11 | 30.12 | 29.86 | 1,120,700 |
05 Dec 2023 | 30.46 | 30.46 | 30.12 | 30.17 | 29.91 | 1,085,400 |
04 Dec 2023 | 30.15 | 30.59 | 30.15 | 30.59 | 30.33 | 550,800 |
01 Dec 2023 | 29.41 | 30.34 | 29.35 | 30.26 | 30.00 | 569,500 |
30 Nov 2023 | 29.40 | 29.51 | 29.18 | 29.43 | 29.18 | 591,300 |
29 Nov 2023 | 29.23 | 29.51 | 29.23 | 29.27 | 29.02 | 546,700 |
28 Nov 2023 | 29.12 | 29.20 | 28.92 | 28.98 | 28.73 | 803,700 |
27 Nov 2023 | 29.07 | 29.17 | 28.92 | 29.14 | 28.89 | 372,900 |
24 Nov 2023 | 29.08 | 29.25 | 29.08 | 29.17 | 28.92 | 166,100 |
22 Nov 2023 | 29.02 | 29.17 | 28.87 | 29.05 | 28.80 | 376,500 |
21 Nov 2023 | 29.09 | 29.11 | 28.89 | 28.90 | 28.65 | 771,600 |
20 Nov 2023 | 29.13 | 29.22 | 28.96 | 29.18 | 28.93 | 656,400 |
17 Nov 2023 | 29.00 | 29.17 | 28.92 | 29.12 | 28.87 | 928,500 |
16 Nov 2023 | 29.06 | 29.10 | 28.60 | 28.70 | 28.45 | 474,400 |
15 Nov 2023 | 28.98 | 29.43 | 28.98 | 29.13 | 28.88 | 1,125,500 |
14 Nov 2023 | 28.33 | 29.06 | 28.33 | 28.94 | 28.69 | 1,609,400 |
13 Nov 2023 | 27.59 | 27.71 | 27.45 | 27.63 | 27.39 | 459,500 |
10 Nov 2023 | 27.50 | 27.70 | 27.30 | 27.68 | 27.44 | 626,600 |
09 Nov 2023 | 27.74 | 27.74 | 27.26 | 27.30 | 27.07 | 906,100 |
08 Nov 2023 | 27.82 | 27.92 | 27.54 | 27.57 | 27.33 | 516,000 |
07 Nov 2023 | 27.94 | 27.94 | 27.72 | 27.80 | 27.56 | 336,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |