Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 30.95 | 30.95 | 30.75 | 30.75 | 30.75 | 14,858,014 |
27 Mar 2024 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | 9,873,178 |
26 Mar 2024 | 30.90 | 31.05 | 30.80 | 30.85 | 30.85 | 11,663,894 |
25 Mar 2024 | 31.20 | 31.20 | 30.85 | 30.85 | 30.85 | 10,517,017 |
24 Mar 2024 | 31.25 | 31.30 | 31.05 | 31.20 | 31.20 | 7,391,076 |
21 Mar 2024 | 31.25 | 31.30 | 31.15 | 31.20 | 31.20 | 8,714,425 |
20 Mar 2024 | 31.40 | 31.45 | 31.20 | 31.20 | 31.20 | 9,692,133 |
19 Mar 2024 | 31.10 | 31.40 | 31.05 | 31.40 | 31.40 | 9,657,336 |
18 Mar 2024 | 31.20 | 31.20 | 31.00 | 31.10 | 31.10 | 7,729,020 |
17 Mar 2024 | 31.30 | 31.35 | 31.10 | 31.15 | 31.15 | 4,824,836 |
14 Mar 2024 | 31.70 | 31.75 | 31.20 | 31.25 | 31.25 | 21,219,052 |
14 Mar 2024 | 0.167 Dividend | |||||
13 Mar 2024 | 32.05 | 32.25 | 31.80 | 32.05 | 31.88 | 11,826,137 |
12 Mar 2024 | 32.00 | 32.10 | 31.90 | 32.05 | 31.88 | 5,521,581 |
11 Mar 2024 | 32.20 | 32.20 | 31.75 | 31.90 | 31.73 | 9,842,342 |
10 Mar 2024 | 32.10 | 32.65 | 32.05 | 32.20 | 32.03 | 16,067,368 |
07 Mar 2024 | 31.70 | 31.80 | 31.35 | 31.75 | 31.58 | 8,148,176 |
06 Mar 2024 | 31.60 | 31.75 | 31.40 | 31.70 | 31.53 | 10,397,647 |
05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.04 | - |
04 Mar 2024 | 31.55 | 31.60 | 31.10 | 31.20 | 31.04 | 12,502,459 |
03 Mar 2024 | 31.70 | 31.80 | 31.50 | 31.55 | 31.39 | 5,610,229 |
29 Feb 2024 | 31.90 | 31.90 | 31.70 | 31.70 | 31.53 | 6,418,785 |
28 Feb 2024 | 31.90 | 31.95 | 31.70 | 31.90 | 31.73 | 4,593,928 |
27 Feb 2024 | 31.80 | 31.95 | 31.65 | 31.95 | 31.78 | 5,686,447 |
26 Feb 2024 | 31.85 | 32.00 | 31.70 | 31.80 | 31.63 | 7,498,271 |
25 Feb 2024 | 32.00 | 32.10 | 31.85 | 31.95 | 31.78 | 3,965,313 |
21 Feb 2024 | 31.60 | 32.15 | 31.55 | 32.00 | 31.83 | 19,596,113 |
20 Feb 2024 | 31.95 | 32.00 | 31.55 | 31.65 | 31.49 | 10,781,599 |
19 Feb 2024 | 31.90 | 32.00 | 31.80 | 31.95 | 31.78 | 12,043,315 |
18 Feb 2024 | 31.90 | 32.10 | 31.85 | 31.95 | 31.78 | 8,742,507 |
15 Feb 2024 | 31.95 | 32.30 | 31.80 | 31.95 | 31.78 | 22,239,458 |
14 Feb 2024 | 31.75 | 32.15 | 31.60 | 31.95 | 31.78 | 22,818,423 |
13 Feb 2024 | 30.95 | 31.80 | 30.95 | 31.75 | 31.58 | 32,885,941 |
12 Feb 2024 | 30.45 | 31.00 | 30.35 | 30.90 | 30.74 | 12,173,609 |
11 Feb 2024 | 30.70 | 30.90 | 30.35 | 30.45 | 30.29 | 12,831,893 |
08 Feb 2024 | 31.30 | 31.30 | 30.90 | 31.05 | 30.89 | 11,743,893 |
07 Feb 2024 | 31.30 | 31.30 | 30.90 | 31.05 | 30.89 | 11,743,893 |
06 Feb 2024 | 30.80 | 31.35 | 30.70 | 31.35 | 31.19 | 17,214,251 |
05 Feb 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.64 | 12,869,589 |
04 Feb 2024 | 31.00 | 31.00 | 30.85 | 30.95 | 30.79 | 8,308,324 |
01 Feb 2024 | 30.60 | 31.00 | 30.55 | 31.00 | 30.84 | 18,080,487 |
31 Jan 2024 | 31.30 | 31.35 | 30.60 | 30.60 | 30.44 | 20,684,022 |
30 Jan 2024 | 31.30 | 31.50 | 31.25 | 31.30 | 31.14 | 13,729,576 |
29 Jan 2024 | 31.40 | 31.55 | 31.15 | 31.25 | 31.09 | 18,653,657 |
28 Jan 2024 | 31.65 | 31.70 | 31.35 | 31.40 | 31.24 | 12,645,751 |
25 Jan 2024 | 31.70 | 31.85 | 31.50 | 31.55 | 31.39 | 16,870,115 |
24 Jan 2024 | 31.65 | 31.90 | 31.55 | 31.70 | 31.53 | 13,884,658 |
23 Jan 2024 | 31.70 | 31.80 | 31.45 | 31.65 | 31.49 | 15,684,453 |
22 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | - |
21 Jan 2024 | 32.05 | 32.25 | 31.90 | 32.00 | 31.83 | 11,123,947 |
18 Jan 2024 | 31.85 | 32.15 | 31.65 | 31.90 | 31.73 | 19,204,881 |
17 Jan 2024 | 32.10 | 32.10 | 31.75 | 31.75 | 31.58 | 25,236,179 |
16 Jan 2024 | 32.40 | 32.60 | 31.90 | 31.95 | 31.78 | 29,225,270 |
15 Jan 2024 | 32.85 | 32.90 | 32.40 | 32.40 | 32.23 | 22,399,590 |
14 Jan 2024 | 32.85 | 33.00 | 32.80 | 32.85 | 32.68 | 6,180,792 |
11 Jan 2024 | 32.90 | 33.05 | 32.80 | 32.85 | 32.68 | 13,864,987 |
10 Jan 2024 | 33.25 | 33.30 | 32.90 | 32.90 | 32.73 | 21,196,971 |
09 Jan 2024 | 33.45 | 33.75 | 33.20 | 33.25 | 33.08 | 26,821,380 |
08 Jan 2024 | 33.25 | 33.65 | 33.20 | 33.45 | 33.28 | 24,260,161 |
07 Jan 2024 | 33.00 | 33.35 | 33.00 | 33.25 | 33.08 | 16,715,247 |
04 Jan 2024 | 33.00 | 33.15 | 32.90 | 33.05 | 32.88 | 15,268,369 |
03 Jan 2024 | 33.05 | 33.10 | 32.90 | 32.95 | 32.78 | 16,763,963 |
02 Jan 2024 | 33.05 | 33.25 | 32.95 | 33.05 | 32.88 | 23,618,273 |
01 Jan 2024 | 33.00 | 33.15 | 32.90 | 33.05 | 32.88 | 12,123,324 |
31 Dec 2023 | 33.05 | 33.10 | 32.90 | 33.00 | 32.83 | 10,776,909 |
28 Dec 2023 | 33.15 | 33.25 | 32.95 | 33.05 | 32.88 | 12,720,450 |
27 Dec 2023 | 33.10 | 33.25 | 33.00 | 33.15 | 32.98 | 14,815,683 |
26 Dec 2023 | 33.05 | 33.10 | 32.90 | 33.05 | 32.88 | 14,598,967 |
25 Dec 2023 | 33.00 | 33.10 | 32.85 | 33.10 | 32.93 | 15,869,070 |
24 Dec 2023 | 32.95 | 33.10 | 32.85 | 33.00 | 32.83 | 12,165,552 |
21 Dec 2023 | 33.00 | 33.10 | 32.80 | 33.00 | 32.83 | 11,240,688 |
20 Dec 2023 | 33.00 | 33.25 | 32.95 | 33.10 | 32.93 | 13,324,412 |
19 Dec 2023 | 33.00 | 33.25 | 32.95 | 33.05 | 32.88 | 19,479,366 |
18 Dec 2023 | 32.85 | 33.10 | 32.80 | 33.10 | 32.93 | 16,433,411 |
17 Dec 2023 | 32.90 | 33.05 | 32.75 | 32.90 | 32.73 | 11,331,794 |
14 Dec 2023 | 32.80 | 33.00 | 32.70 | 32.90 | 32.73 | 20,313,022 |
13 Dec 2023 | 32.95 | 32.95 | 32.70 | 32.80 | 32.63 | 12,674,333 |
12 Dec 2023 | 33.00 | 33.05 | 32.80 | 32.95 | 32.78 | 10,069,164 |
11 Dec 2023 | 33.00 | 33.10 | 32.80 | 33.05 | 32.88 | 13,793,898 |
10 Dec 2023 | 33.00 | 33.20 | 32.90 | 32.95 | 32.78 | 9,726,697 |
07 Dec 2023 | 32.95 | 33.15 | 32.85 | 33.05 | 32.88 | 10,535,748 |
06 Dec 2023 | 33.05 | 33.20 | 32.95 | 33.00 | 32.83 | 10,200,836 |
05 Dec 2023 | 33.20 | 33.25 | 32.95 | 33.05 | 32.88 | 13,334,665 |
04 Dec 2023 | 33.25 | 33.30 | 33.15 | 33.20 | 33.03 | 10,703,463 |
03 Dec 2023 | 33.25 | 33.35 | 33.15 | 33.35 | 33.18 | 9,157,522 |
30 Nov 2023 | 33.25 | 33.40 | 33.15 | 33.20 | 33.03 | 19,718,993 |
29 Nov 2023 | 33.30 | 33.35 | 33.15 | 33.30 | 33.13 | 7,984,602 |
28 Nov 2023 | 33.25 | 33.35 | 33.10 | 33.25 | 33.08 | 12,473,534 |
27 Nov 2023 | 33.35 | 33.40 | 33.20 | 33.25 | 33.08 | 12,504,081 |
26 Nov 2023 | 33.35 | 33.45 | 33.25 | 33.40 | 33.23 | 8,775,067 |
23 Nov 2023 | 33.40 | 33.50 | 33.25 | 33.45 | 33.28 | 9,985,773 |
22 Nov 2023 | 33.40 | 33.50 | 33.25 | 33.45 | 33.28 | 9,985,773 |
21 Nov 2023 | 33.45 | 33.55 | 33.25 | 33.45 | 33.28 | 17,930,019 |
20 Nov 2023 | 33.70 | 33.70 | 33.45 | 33.45 | 33.28 | 14,500,168 |
19 Nov 2023 | 33.60 | 33.80 | 33.50 | 33.75 | 33.57 | 9,204,722 |
16 Nov 2023 | 33.40 | 33.80 | 33.35 | 33.65 | 33.47 | 16,043,383 |
15 Nov 2023 | 33.40 | 33.55 | 33.25 | 33.50 | 33.33 | 15,132,749 |
15 Nov 2023 | 0.153 Dividend | |||||
14 Nov 2023 | 33.70 | 33.90 | 33.60 | 33.85 | 33.52 | 12,188,911 |
13 Nov 2023 | 33.55 | 33.70 | 33.45 | 33.70 | 33.37 | 11,786,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |