Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 34.95 | 35.12 | 34.77 | 34.89 | 34.89 | 2,274,700 |
27 Mar 2024 | 34.49 | 34.86 | 34.49 | 34.85 | 34.85 | 3,725,000 |
26 Mar 2024 | 34.37 | 34.62 | 34.28 | 34.35 | 34.35 | 2,733,000 |
25 Mar 2024 | 34.44 | 34.50 | 34.14 | 34.22 | 34.22 | 1,622,900 |
22 Mar 2024 | 34.40 | 34.45 | 34.13 | 34.38 | 34.38 | 1,585,400 |
21 Mar 2024 | 34.48 | 34.66 | 34.25 | 34.26 | 34.26 | 2,073,300 |
20 Mar 2024 | 34.61 | 34.70 | 34.29 | 34.50 | 34.50 | 2,233,800 |
19 Mar 2024 | 34.35 | 34.55 | 34.16 | 34.48 | 34.48 | 2,195,000 |
18 Mar 2024 | 34.00 | 34.85 | 33.95 | 34.35 | 34.35 | 3,799,000 |
15 Mar 2024 | 33.53 | 34.17 | 33.41 | 34.14 | 34.14 | 5,402,700 |
14 Mar 2024 | 34.29 | 34.46 | 33.58 | 33.72 | 33.72 | 3,273,200 |
13 Mar 2024 | 34.26 | 34.54 | 34.12 | 34.48 | 34.48 | 2,769,600 |
12 Mar 2024 | 34.10 | 34.28 | 33.97 | 34.16 | 34.16 | 2,115,600 |
11 Mar 2024 | 34.01 | 34.58 | 33.96 | 34.19 | 34.19 | 2,610,900 |
08 Mar 2024 | 33.94 | 34.25 | 33.79 | 34.11 | 34.11 | 2,765,200 |
07 Mar 2024 | 34.27 | 34.27 | 33.77 | 33.97 | 33.97 | 2,566,400 |
06 Mar 2024 | 34.10 | 34.29 | 33.96 | 34.19 | 34.19 | 2,512,000 |
05 Mar 2024 | 33.86 | 34.55 | 33.81 | 34.02 | 34.02 | 3,373,900 |
04 Mar 2024 | 33.32 | 33.83 | 33.24 | 33.77 | 33.77 | 3,110,500 |
01 Mar 2024 | 35.32 | 35.35 | 33.20 | 33.37 | 33.37 | 6,864,000 |
29 Feb 2024 | 34.76 | 36.00 | 34.00 | 35.32 | 35.32 | 14,658,900 |
28 Feb 2024 | 31.04 | 31.12 | 30.58 | 30.83 | 30.83 | 4,769,600 |
27 Feb 2024 | 30.55 | 31.04 | 30.48 | 30.90 | 30.90 | 3,677,000 |
26 Feb 2024 | 30.52 | 30.71 | 30.26 | 30.45 | 30.45 | 2,845,300 |
23 Feb 2024 | 30.22 | 30.75 | 30.13 | 30.51 | 30.51 | 4,050,700 |
22 Feb 2024 | 29.36 | 30.35 | 29.18 | 30.28 | 30.28 | 3,779,800 |
21 Feb 2024 | 29.57 | 29.76 | 29.37 | 29.74 | 29.74 | 3,797,700 |
20 Feb 2024 | 29.09 | 29.71 | 29.00 | 29.44 | 29.44 | 2,673,800 |
16 Feb 2024 | 29.01 | 29.17 | 28.77 | 28.99 | 28.99 | 5,655,100 |
15 Feb 2024 | 28.94 | 29.22 | 28.85 | 29.11 | 29.11 | 2,380,300 |
14 Feb 2024 | 28.76 | 28.83 | 28.51 | 28.80 | 28.80 | 2,690,400 |
13 Feb 2024 | 29.56 | 29.80 | 28.64 | 28.72 | 28.72 | 4,173,700 |
12 Feb 2024 | 29.03 | 29.62 | 28.93 | 29.60 | 29.60 | 2,900,500 |
09 Feb 2024 | 29.40 | 29.40 | 28.97 | 29.06 | 29.06 | 3,791,900 |
08 Feb 2024 | 29.60 | 29.78 | 29.34 | 29.47 | 29.47 | 3,589,100 |
07 Feb 2024 | 30.21 | 30.25 | 29.57 | 29.73 | 29.73 | 3,104,500 |
06 Feb 2024 | 29.75 | 30.35 | 29.73 | 30.09 | 30.09 | 2,875,700 |
05 Feb 2024 | 30.48 | 30.48 | 29.76 | 29.80 | 29.80 | 3,511,000 |
02 Feb 2024 | 30.85 | 30.94 | 30.35 | 30.60 | 30.60 | 3,126,100 |
01 Feb 2024 | 30.26 | 30.91 | 29.91 | 30.86 | 30.86 | 3,024,200 |
31 Jan 2024 | 30.75 | 30.96 | 30.36 | 30.37 | 30.37 | 5,709,100 |
30 Jan 2024 | 30.57 | 30.77 | 30.35 | 30.68 | 30.68 | 2,419,800 |
29 Jan 2024 | 31.07 | 31.08 | 30.54 | 30.57 | 30.57 | 2,947,500 |
26 Jan 2024 | 30.60 | 31.12 | 30.60 | 30.99 | 30.99 | 2,519,000 |
25 Jan 2024 | 30.48 | 30.71 | 30.24 | 30.42 | 30.42 | 3,004,100 |
24 Jan 2024 | 30.73 | 30.85 | 30.40 | 30.40 | 30.40 | 2,109,200 |
23 Jan 2024 | 30.53 | 30.72 | 30.19 | 30.72 | 30.72 | 3,500,500 |
22 Jan 2024 | 30.60 | 30.61 | 30.15 | 30.35 | 30.35 | 3,103,000 |
19 Jan 2024 | 31.13 | 31.13 | 30.48 | 30.64 | 30.64 | 2,945,900 |
18 Jan 2024 | 30.99 | 31.12 | 30.73 | 31.08 | 31.08 | 2,544,000 |
17 Jan 2024 | 31.14 | 31.37 | 31.01 | 31.21 | 31.21 | 2,469,000 |
16 Jan 2024 | 31.92 | 31.94 | 31.18 | 31.32 | 31.32 | 2,227,500 |
12 Jan 2024 | 31.68 | 31.85 | 31.50 | 31.81 | 31.81 | 1,883,500 |
12 Jan 2024 | 0.283 Dividend | |||||
11 Jan 2024 | 31.93 | 32.02 | 31.62 | 31.77 | 31.49 | 3,559,900 |
10 Jan 2024 | 32.23 | 32.27 | 31.80 | 31.89 | 31.61 | 2,736,300 |
09 Jan 2024 | 31.94 | 32.36 | 31.76 | 32.23 | 31.94 | 2,410,800 |
08 Jan 2024 | 31.98 | 32.24 | 31.81 | 32.08 | 31.79 | 2,265,600 |
05 Jan 2024 | 32.24 | 32.47 | 31.92 | 32.16 | 31.87 | 1,842,100 |
04 Jan 2024 | 32.53 | 32.68 | 32.16 | 32.32 | 32.03 | 2,851,000 |
03 Jan 2024 | 32.90 | 33.02 | 32.50 | 32.60 | 32.31 | 3,092,400 |
02 Jan 2024 | 32.09 | 33.02 | 32.04 | 32.80 | 32.51 | 3,226,600 |
29 Dec 2023 | 31.91 | 32.17 | 31.87 | 32.11 | 31.82 | 1,987,000 |
28 Dec 2023 | 31.73 | 32.10 | 31.73 | 31.94 | 31.66 | 2,798,900 |
27 Dec 2023 | 31.78 | 31.84 | 31.61 | 31.81 | 31.53 | 1,521,800 |
26 Dec 2023 | 31.69 | 31.92 | 31.52 | 31.81 | 31.53 | 1,567,500 |
22 Dec 2023 | 31.75 | 31.99 | 31.58 | 31.76 | 31.48 | 1,526,400 |
21 Dec 2023 | 31.67 | 31.84 | 31.27 | 31.67 | 31.39 | 2,072,700 |
20 Dec 2023 | 31.53 | 31.78 | 31.40 | 31.43 | 31.15 | 2,917,400 |
19 Dec 2023 | 31.66 | 31.80 | 31.37 | 31.73 | 31.45 | 3,151,000 |
18 Dec 2023 | 31.28 | 31.83 | 30.98 | 31.61 | 31.33 | 2,884,300 |
15 Dec 2023 | 31.77 | 31.87 | 31.03 | 31.08 | 30.80 | 5,676,900 |
14 Dec 2023 | 32.78 | 32.85 | 31.87 | 31.92 | 31.64 | 3,134,600 |
13 Dec 2023 | 31.58 | 32.71 | 31.41 | 32.70 | 32.41 | 2,468,100 |
12 Dec 2023 | 31.69 | 31.75 | 31.37 | 31.66 | 31.38 | 1,899,500 |
11 Dec 2023 | 31.63 | 31.93 | 31.39 | 31.71 | 31.43 | 3,222,700 |
08 Dec 2023 | 31.89 | 31.89 | 31.36 | 31.38 | 31.10 | 2,133,700 |
07 Dec 2023 | 32.00 | 32.05 | 31.52 | 31.85 | 31.57 | 2,546,700 |
06 Dec 2023 | 31.26 | 31.95 | 31.14 | 31.90 | 31.62 | 3,016,700 |
05 Dec 2023 | 31.77 | 31.87 | 31.28 | 31.34 | 31.06 | 2,153,100 |
04 Dec 2023 | 31.32 | 31.92 | 31.32 | 31.74 | 31.46 | 2,454,900 |
01 Dec 2023 | 30.59 | 31.34 | 30.55 | 31.32 | 31.04 | 2,968,600 |
30 Nov 2023 | 30.50 | 30.87 | 30.14 | 30.59 | 30.32 | 7,201,800 |
29 Nov 2023 | 31.55 | 31.71 | 30.12 | 30.47 | 30.20 | 8,596,600 |
28 Nov 2023 | 31.93 | 32.12 | 31.65 | 31.95 | 31.67 | 5,487,500 |
27 Nov 2023 | 32.73 | 32.77 | 31.87 | 31.96 | 31.68 | 3,757,500 |
24 Nov 2023 | 32.70 | 32.91 | 32.62 | 32.72 | 32.43 | 1,191,400 |
22 Nov 2023 | 32.75 | 32.83 | 32.34 | 32.59 | 32.30 | 3,400,000 |
21 Nov 2023 | 32.28 | 32.72 | 32.16 | 32.45 | 32.16 | 8,459,100 |
20 Nov 2023 | 32.33 | 32.48 | 32.16 | 32.19 | 31.90 | 2,797,200 |
17 Nov 2023 | 32.84 | 32.84 | 32.33 | 32.52 | 32.23 | 3,708,400 |
16 Nov 2023 | 32.67 | 32.99 | 32.50 | 32.66 | 32.37 | 7,867,200 |
15 Nov 2023 | 32.97 | 33.02 | 32.58 | 32.74 | 32.45 | 2,059,100 |
14 Nov 2023 | 32.73 | 33.16 | 32.53 | 32.92 | 32.63 | 3,841,700 |
13 Nov 2023 | 32.32 | 32.67 | 32.29 | 32.43 | 32.14 | 2,379,100 |
10 Nov 2023 | 32.64 | 32.64 | 32.32 | 32.50 | 32.21 | 2,115,500 |
09 Nov 2023 | 32.58 | 32.60 | 32.30 | 32.51 | 32.22 | 2,175,000 |
08 Nov 2023 | 32.68 | 32.69 | 32.38 | 32.47 | 32.18 | 1,894,900 |
07 Nov 2023 | 32.54 | 32.72 | 32.40 | 32.59 | 32.30 | 2,129,000 |
06 Nov 2023 | 32.86 | 32.98 | 32.49 | 32.53 | 32.24 | 1,999,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |