Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 33.09 | 33.14 | 32.66 | 32.71 | 32.71 | 464 |
27 Mar 2024 | 32.76 | 32.98 | 32.55 | 32.69 | 32.69 | 116,303 |
26 Mar 2024 | 33.00 | 33.43 | 32.78 | 32.97 | 32.97 | 359,362 |
25 Mar 2024 | 33.74 | 33.64 | 32.97 | 33.17 | 33.17 | 270,564 |
22 Mar 2024 | 33.00 | 33.56 | 32.50 | 33.46 | 33.46 | 201,725 |
21 Mar 2024 | 33.00 | 33.74 | 32.57 | 33.35 | 33.35 | 254,202 |
20 Mar 2024 | 32.70 | 32.84 | 32.23 | 32.85 | 32.85 | 61,971 |
19 Mar 2024 | 31.95 | 32.54 | 31.72 | 32.43 | 32.43 | 183,423 |
18 Mar 2024 | 32.05 | 32.34 | 27.60 | 31.62 | 31.62 | 1,108,071 |
15 Mar 2024 | 32.53 | 32.67 | 32.20 | 32.26 | 32.26 | 190,363 |
14 Mar 2024 | 33.10 | 33.70 | 32.50 | 32.51 | 32.51 | 191,617 |
13 Mar 2024 | 34.00 | 34.88 | 33.50 | 33.65 | 33.65 | 872,016 |
12 Mar 2024 | 34.34 | 34.74 | 34.05 | 34.37 | 34.37 | 1,931,397 |
11 Mar 2024 | 34.50 | 34.76 | 34.21 | 34.29 | 34.29 | 200,784 |
08 Mar 2024 | 34.50 | 34.88 | 33.00 | 34.88 | 34.88 | 674,236 |
07 Mar 2024 | 33.90 | 35.00 | 33.60 | 34.67 | 34.67 | 367,952 |
06 Mar 2024 | 34.46 | 34.85 | 33.72 | 33.83 | 33.83 | 923,046 |
05 Mar 2024 | 33.02 | 34.76 | 33.11 | 34.50 | 34.50 | 799,974 |
04 Mar 2024 | 33.37 | 33.57 | 33.00 | 33.12 | 33.12 | 296,304 |
01 Mar 2024 | 33.26 | 34.10 | 33.19 | 33.76 | 33.76 | 2,483,584 |
29 Feb 2024 | 33.02 | 33.63 | 32.49 | 33.06 | 33.06 | 1,274,061 |
28 Feb 2024 | 33.98 | 34.33 | 32.95 | 33.18 | 33.18 | 1,163,559 |
27 Feb 2024 | 34.80 | 34.55 | 34.08 | 34.20 | 34.20 | 176,253 |
26 Feb 2024 | 33.99 | 34.59 | 33.92 | 34.43 | 34.43 | 128,572 |
23 Feb 2024 | 33.99 | 34.15 | 33.72 | 33.97 | 33.97 | 314,157 |
22 Feb 2024 | 33.85 | 34.23 | 33.70 | 34.04 | 34.04 | 249,218 |
21 Feb 2024 | 33.34 | 34.02 | 32.92 | 33.80 | 33.80 | 389,118 |
20 Feb 2024 | 33.30 | 33.46 | 32.88 | 33.16 | 33.16 | 468,681 |
19 Feb 2024 | 32.80 | 33.20 | 32.79 | 33.10 | 33.10 | 181,931 |
16 Feb 2024 | 33.28 | 33.46 | 32.82 | 33.17 | 33.17 | 399,610 |
15 Feb 2024 | 33.02 | 33.33 | 32.89 | 33.10 | 33.10 | 309,849 |
14 Feb 2024 | 32.46 | 33.34 | 32.48 | 33.08 | 33.08 | 347,338 |
13 Feb 2024 | 33.47 | 33.60 | 32.11 | 32.38 | 32.38 | 1,050,880 |
12 Feb 2024 | 33.26 | 33.70 | 33.26 | 33.67 | 33.67 | 253,767 |
09 Feb 2024 | 33.55 | 33.56 | 32.97 | 33.06 | 33.06 | 104,235 |
08 Feb 2024 | 33.00 | 33.86 | 31.86 | 33.61 | 33.61 | 111,802 |
07 Feb 2024 | 33.80 | 33.80 | 33.20 | 33.44 | 33.44 | 531,634 |
06 Feb 2024 | 33.65 | 34.04 | 33.31 | 33.64 | 33.64 | 399,278 |
05 Feb 2024 | 34.66 | 34.75 | 33.76 | 33.90 | 33.90 | 178,222 |
02 Feb 2024 | 35.96 | 36.06 | 34.57 | 34.83 | 34.83 | 249,074 |
01 Feb 2024 | 35.82 | 36.18 | 35.09 | 35.55 | 35.55 | 507,794 |
31 Jan 2024 | 35.44 | 35.96 | 35.40 | 35.68 | 35.68 | 264,806 |
30 Jan 2024 | 34.83 | 38.09 | 34.96 | 35.24 | 35.24 | 3,565,210 |
29 Jan 2024 | 35.45 | 35.70 | 35.00 | 35.15 | 35.15 | 221,385 |
26 Jan 2024 | 35.21 | 36.00 | 34.97 | 35.78 | 35.78 | 486,071 |
25 Jan 2024 | 34.28 | 35.17 | 34.37 | 34.98 | 34.98 | 295,619 |
24 Jan 2024 | 34.84 | 35.44 | 34.01 | 34.80 | 34.80 | 217,467 |
23 Jan 2024 | 34.52 | 35.02 | 33.74 | 34.48 | 34.48 | 224,498 |
22 Jan 2024 | 33.69 | 34.30 | 33.62 | 34.24 | 34.24 | 106,201 |
19 Jan 2024 | 33.60 | 33.84 | 33.47 | 33.81 | 33.81 | 145,197 |
18 Jan 2024 | 34.10 | 34.36 | 33.50 | 33.56 | 33.56 | 277,729 |
17 Jan 2024 | 34.70 | 35.22 | 33.86 | 34.26 | 34.26 | 693,558 |
16 Jan 2024 | 34.90 | 36.99 | 35.07 | 35.10 | 35.10 | 232,257 |
15 Jan 2024 | 35.74 | 36.11 | 35.37 | 35.50 | 35.50 | 1,541,542 |
12 Jan 2024 | 35.65 | 36.13 | 35.24 | 35.93 | 35.93 | 574,417 |
11 Jan 2024 | 35.57 | 35.96 | 35.31 | 35.45 | 35.45 | 272,765 |
10 Jan 2024 | 35.08 | 35.38 | 34.01 | 35.26 | 35.26 | 1,491,293 |
09 Jan 2024 | 35.00 | 35.09 | 34.65 | 34.92 | 34.92 | 709,825 |
08 Jan 2024 | 35.13 | 35.03 | 34.31 | 34.86 | 34.86 | 445,457 |
05 Jan 2024 | 35.06 | 35.20 | 34.12 | 34.80 | 34.80 | 414,046 |
04 Jan 2024 | 35.14 | 35.49 | 34.86 | 35.28 | 35.28 | 225,452 |
03 Jan 2024 | 35.61 | 35.64 | 35.10 | 35.21 | 35.21 | 1,642,164 |
02 Jan 2024 | 35.81 | 36.05 | 35.27 | 35.65 | 35.65 | 1,308,233 |
29 Dec 2023 | 36.08 | 36.05 | 35.57 | 36.07 | 36.07 | 71,797 |
28 Dec 2023 | 35.85 | 36.14 | 34.64 | 36.09 | 36.09 | 18,175 |
27 Dec 2023 | 35.84 | 36.20 | 35.72 | 36.17 | 36.17 | 157,232 |
22 Dec 2023 | 35.65 | 35.94 | 35.60 | 35.83 | 35.83 | 386,113 |
21 Dec 2023 | 35.08 | 35.81 | 35.40 | 35.62 | 35.62 | 60,934 |
20 Dec 2023 | 36.30 | 35.98 | 35.42 | 35.97 | 35.97 | 2,006,363 |
19 Dec 2023 | 36.00 | 36.06 | 35.55 | 35.76 | 35.76 | 538,001 |
18 Dec 2023 | 36.21 | 36.13 | 35.46 | 35.73 | 35.73 | 1,723,082 |
15 Dec 2023 | 36.11 | 36.56 | 35.93 | 36.23 | 36.23 | 229,690 |
14 Dec 2023 | 37.00 | 36.99 | 35.56 | 36.38 | 36.38 | 852,650 |
13 Dec 2023 | 35.06 | 35.61 | 35.11 | 35.33 | 35.33 | 834,466 |
12 Dec 2023 | 35.80 | 35.58 | 35.09 | 35.30 | 35.30 | 382,325 |
11 Dec 2023 | 35.50 | 35.76 | 35.11 | 35.49 | 35.49 | 1,046,753 |
08 Dec 2023 | 35.89 | 36.09 | 35.54 | 35.54 | 35.54 | 148,822 |
07 Dec 2023 | 35.60 | 36.24 | 34.93 | 35.73 | 35.73 | 146,548 |
06 Dec 2023 | 36.00 | 36.56 | 35.77 | 36.31 | 36.31 | 596,417 |
05 Dec 2023 | 35.12 | 35.92 | 35.10 | 35.89 | 35.89 | 4,298,785 |
04 Dec 2023 | 35.35 | 35.41 | 35.00 | 35.07 | 35.07 | 342,377 |
01 Dec 2023 | 35.49 | 35.26 | 34.37 | 34.74 | 34.74 | 179,813 |
30 Nov 2023 | 35.49 | 35.17 | 34.88 | 35.17 | 35.17 | 555,812 |
29 Nov 2023 | 34.60 | 35.24 | 34.73 | 35.01 | 35.01 | 186,507 |
28 Nov 2023 | 34.55 | 34.75 | 34.03 | 34.54 | 34.54 | 569,107 |
27 Nov 2023 | 34.26 | 34.90 | 34.00 | 34.07 | 34.07 | 147,235 |
24 Nov 2023 | 33.99 | 34.27 | 33.41 | 34.17 | 34.17 | 291,539 |
23 Nov 2023 | 34.30 | 34.13 | 33.45 | 33.71 | 33.71 | 197,207 |
22 Nov 2023 | 33.99 | 34.38 | 33.35 | 34.13 | 34.13 | 676,315 |
21 Nov 2023 | 33.58 | 33.73 | 32.92 | 33.15 | 33.15 | 171,443 |
21 Nov 2023 | 0.04035 Dividend | |||||
20 Nov 2023 | 32.90 | 33.91 | 32.53 | 33.72 | 33.68 | 560,485 |
17 Nov 2023 | 33.50 | 33.12 | 32.15 | 32.38 | 32.35 | 582,012 |
16 Nov 2023 | 32.00 | 32.97 | 32.03 | 32.96 | 32.92 | 176,802 |
15 Nov 2023 | 32.89 | 32.97 | 32.09 | 32.17 | 32.14 | 237,166 |
14 Nov 2023 | 31.20 | 32.76 | 30.86 | 32.50 | 32.46 | 644,396 |
13 Nov 2023 | 30.50 | 31.16 | 30.35 | 31.13 | 31.09 | 792,680 |
10 Nov 2023 | 31.60 | 31.20 | 29.82 | 30.28 | 30.24 | 1,005,269 |
09 Nov 2023 | 30.10 | 30.76 | 29.96 | 30.69 | 30.65 | 5,249,797 |
08 Nov 2023 | 29.80 | 30.64 | 29.87 | 30.14 | 30.10 | 3,064,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |