Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 34.60 | 34.76 | 34.55 | 34.66 | 34.66 | 2,900 |
27 Mar 2024 | 33.95 | 34.53 | 33.95 | 34.53 | 34.53 | 9,400 |
26 Mar 2024 | 33.86 | 33.91 | 33.75 | 33.75 | 33.75 | 27,600 |
25 Mar 2024 | 33.81 | 33.81 | 33.76 | 33.76 | 33.76 | 800 |
22 Mar 2024 | 34.08 | 34.08 | 33.76 | 33.80 | 33.80 | 700 |
21 Mar 2024 | 34.33 | 34.37 | 34.26 | 34.26 | 34.26 | 1,100 |
20 Mar 2024 | 33.31 | 33.90 | 33.31 | 33.90 | 33.90 | 3,400 |
19 Mar 2024 | 33.02 | 33.39 | 33.02 | 33.39 | 33.39 | 1,700 |
18 Mar 2024 | 33.25 | 33.25 | 33.22 | 33.22 | 33.22 | 600 |
18 Mar 2024 | 0.084 Dividend | |||||
15 Mar 2024 | 33.63 | 33.63 | 33.38 | 33.42 | 33.34 | 2,500 |
14 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.54 | 300 |
13 Mar 2024 | 34.08 | 34.28 | 34.08 | 34.10 | 34.02 | 2,500 |
12 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.19 | 200 |
11 Mar 2024 | 34.33 | 34.33 | 34.27 | 34.27 | 34.18 | 700 |
08 Mar 2024 | 34.73 | 34.78 | 34.50 | 34.50 | 34.42 | 2,100 |
07 Mar 2024 | 34.41 | 34.68 | 34.41 | 34.67 | 34.59 | 3,200 |
06 Mar 2024 | 34.25 | 34.59 | 34.25 | 34.35 | 34.27 | 4,400 |
05 Mar 2024 | 33.95 | 34.08 | 33.80 | 33.80 | 33.72 | 4,500 |
04 Mar 2024 | 34.50 | 34.50 | 34.34 | 34.39 | 34.30 | 600 |
01 Mar 2024 | 34.30 | 34.62 | 34.30 | 34.51 | 34.43 | 900 |
29 Feb 2024 | 34.57 | 34.57 | 34.17 | 34.24 | 34.15 | 700 |
28 Feb 2024 | 34.10 | 34.24 | 34.06 | 34.08 | 33.99 | 2,300 |
27 Feb 2024 | 34.09 | 34.12 | 33.95 | 34.05 | 33.97 | 1,000 |
26 Feb 2024 | 33.33 | 33.85 | 33.33 | 33.85 | 33.77 | 4,500 |
23 Feb 2024 | 33.41 | 33.47 | 33.18 | 33.33 | 33.24 | 4,500 |
22 Feb 2024 | 33.37 | 33.39 | 33.34 | 33.34 | 33.26 | 1,700 |
21 Feb 2024 | 33.29 | 33.33 | 33.23 | 33.27 | 33.19 | 1,500 |
20 Feb 2024 | 33.74 | 33.74 | 33.42 | 33.49 | 33.41 | 3,600 |
16 Feb 2024 | 34.19 | 34.22 | 34.08 | 34.10 | 34.02 | 12,300 |
15 Feb 2024 | 34.26 | 34.69 | 34.26 | 34.69 | 34.60 | 1,100 |
14 Feb 2024 | 33.32 | 34.25 | 33.32 | 34.25 | 34.16 | 4,400 |
13 Feb 2024 | 33.57 | 33.62 | 32.75 | 32.87 | 32.79 | 3,900 |
12 Feb 2024 | 34.00 | 34.36 | 34.00 | 34.24 | 34.16 | 1,300 |
09 Feb 2024 | 33.18 | 33.71 | 33.18 | 33.71 | 33.62 | 1,600 |
08 Feb 2024 | 32.65 | 32.96 | 32.65 | 32.93 | 32.85 | 2,800 |
07 Feb 2024 | 32.30 | 32.58 | 32.29 | 32.52 | 32.43 | 4,700 |
06 Feb 2024 | 31.88 | 32.13 | 31.88 | 32.13 | 32.05 | 700 |
05 Feb 2024 | 31.83 | 31.83 | 31.64 | 31.64 | 31.56 | 1,200 |
02 Feb 2024 | 32.07 | 32.21 | 32.07 | 32.21 | 32.13 | 600 |
01 Feb 2024 | 32.21 | 32.40 | 32.21 | 32.35 | 32.27 | 2,400 |
31 Jan 2024 | 32.63 | 32.76 | 31.91 | 31.91 | 31.83 | 17,000 |
30 Jan 2024 | 32.63 | 32.63 | 32.49 | 32.53 | 32.45 | 7,200 |
29 Jan 2024 | 32.48 | 32.89 | 32.48 | 32.89 | 32.81 | 600 |
26 Jan 2024 | 32.64 | 32.94 | 32.42 | 32.42 | 32.34 | 1,500 |
25 Jan 2024 | 32.60 | 32.65 | 32.56 | 32.65 | 32.57 | 1,100 |
24 Jan 2024 | 32.43 | 32.43 | 32.39 | 32.39 | 32.31 | 5,400 |
23 Jan 2024 | 32.99 | 33.16 | 32.78 | 33.00 | 32.92 | 2,100 |
22 Jan 2024 | 32.83 | 32.86 | 32.82 | 32.86 | 32.78 | 800 |
19 Jan 2024 | 31.67 | 32.24 | 31.66 | 32.24 | 32.16 | 900 |
18 Jan 2024 | 31.72 | 31.92 | 31.72 | 31.81 | 31.73 | 9,400 |
17 Jan 2024 | 31.26 | 31.55 | 31.26 | 31.55 | 31.47 | 1,500 |
16 Jan 2024 | 32.24 | 32.24 | 31.84 | 31.84 | 31.76 | 1,800 |
12 Jan 2024 | 33.05 | 33.05 | 32.64 | 32.64 | 32.56 | 1,000 |
11 Jan 2024 | 32.95 | 32.95 | 32.69 | 32.84 | 32.76 | 700 |
10 Jan 2024 | 32.99 | 33.09 | 32.87 | 33.01 | 32.93 | 1,400 |
09 Jan 2024 | 33.35 | 33.35 | 33.19 | 33.19 | 33.10 | 1,200 |
08 Jan 2024 | 33.14 | 33.43 | 33.14 | 33.43 | 33.35 | 2,100 |
05 Jan 2024 | 33.03 | 33.35 | 32.96 | 32.96 | 32.88 | 10,000 |
04 Jan 2024 | 33.04 | 33.22 | 33.01 | 33.01 | 32.93 | 12,800 |
03 Jan 2024 | 33.28 | 33.32 | 33.07 | 33.09 | 33.01 | 4,000 |
02 Jan 2024 | 34.31 | 34.31 | 33.98 | 33.98 | 33.90 | 1,500 |
29 Dec 2023 | 34.57 | 34.72 | 34.57 | 34.57 | 34.48 | 2,100 |
28 Dec 2023 | 34.89 | 35.02 | 34.89 | 34.92 | 34.83 | 800 |
27 Dec 2023 | 35.01 | 35.03 | 34.88 | 34.94 | 34.86 | 1,300 |
26 Dec 2023 | 34.95 | 35.13 | 34.78 | 35.09 | 35.00 | 5,700 |
22 Dec 2023 | 34.34 | 34.55 | 34.30 | 34.50 | 34.41 | 1,400 |
21 Dec 2023 | 34.00 | 34.18 | 33.90 | 34.18 | 34.10 | 4,800 |
20 Dec 2023 | 34.47 | 34.69 | 33.63 | 33.63 | 33.55 | 3,300 |
19 Dec 2023 | 34.37 | 34.44 | 34.35 | 34.44 | 34.35 | 6,300 |
18 Dec 2023 | 33.91 | 34.00 | 33.91 | 34.00 | 33.92 | 500 |
18 Dec 2023 | 0.074 Dividend | |||||
15 Dec 2023 | 34.63 | 34.63 | 34.30 | 34.38 | 34.22 | 1,100 |
14 Dec 2023 | 34.13 | 34.90 | 34.13 | 34.74 | 34.58 | 3,400 |
13 Dec 2023 | 32.69 | 33.70 | 32.65 | 33.70 | 33.55 | 1,100 |
12 Dec 2023 | 32.88 | 32.93 | 32.81 | 32.93 | 32.77 | 24,400 |
11 Dec 2023 | 32.84 | 33.09 | 32.84 | 33.09 | 32.93 | 3,200 |
08 Dec 2023 | 32.58 | 32.96 | 32.58 | 32.96 | 32.81 | 200 |
07 Dec 2023 | 32.46 | 32.64 | 32.46 | 32.64 | 32.49 | 900 |
06 Dec 2023 | 32.85 | 33.10 | 32.46 | 32.46 | 32.31 | 700 |
05 Dec 2023 | 32.63 | 32.88 | 32.56 | 32.60 | 32.44 | 3,300 |
04 Dec 2023 | 33.00 | 33.00 | 32.88 | 33.00 | 32.85 | 4,500 |
01 Dec 2023 | 32.38 | 32.87 | 32.38 | 32.87 | 32.71 | 1,400 |
30 Nov 2023 | 32.06 | 32.17 | 32.01 | 32.14 | 31.99 | 3,500 |
29 Nov 2023 | 31.90 | 32.10 | 31.90 | 31.93 | 31.78 | 2,900 |
28 Nov 2023 | 31.65 | 31.97 | 31.65 | 31.68 | 31.54 | 4,200 |
27 Nov 2023 | 31.99 | 31.99 | 31.82 | 31.84 | 31.70 | 1,900 |
24 Nov 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.79 | 100 |
22 Nov 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.63 | 200 |
21 Nov 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.45 | 100 |
20 Nov 2023 | 32.04 | 32.06 | 31.96 | 31.96 | 31.81 | 3,200 |
17 Nov 2023 | 31.73 | 31.83 | 31.73 | 31.83 | 31.68 | 600 |
16 Nov 2023 | 32.06 | 32.06 | 31.73 | 31.73 | 31.58 | 24,800 |
15 Nov 2023 | 32.04 | 32.44 | 32.04 | 32.15 | 32.00 | 1,800 |
14 Nov 2023 | 31.81 | 31.82 | 31.80 | 31.82 | 31.67 | 900 |
13 Nov 2023 | 30.13 | 30.40 | 30.03 | 30.33 | 30.18 | 4,700 |
10 Nov 2023 | 30.04 | 30.28 | 30.04 | 30.24 | 30.10 | 2,900 |
09 Nov 2023 | 30.33 | 30.33 | 29.83 | 29.83 | 29.69 | 1,500 |
08 Nov 2023 | 30.28 | 30.28 | 29.95 | 30.01 | 29.87 | 1,500 |
07 Nov 2023 | 30.08 | 30.23 | 30.07 | 30.17 | 30.02 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |