Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 31.70 | 31.75 | 31.56 | 31.72 | 31.72 | 96,584 |
27 Mar 2024 | 31.42 | 31.60 | 31.39 | 31.47 | 31.47 | 160,900 |
26 Mar 2024 | 31.60 | 31.60 | 31.30 | 31.31 | 31.31 | 159,400 |
25 Mar 2024 | 31.34 | 31.53 | 31.34 | 31.49 | 31.49 | 146,100 |
22 Mar 2024 | 31.07 | 31.08 | 30.92 | 31.04 | 31.04 | 158,700 |
21 Mar 2024 | 31.31 | 31.40 | 30.91 | 30.91 | 30.91 | 232,900 |
20 Mar 2024 | 30.92 | 31.36 | 30.92 | 31.30 | 31.30 | 225,300 |
19 Mar 2024 | 31.51 | 31.68 | 31.33 | 31.41 | 31.41 | 326,400 |
18 Mar 2024 | 31.01 | 31.14 | 30.75 | 30.93 | 30.93 | 264,000 |
18 Mar 2024 | 0.519 Dividend | |||||
15 Mar 2024 | 31.61 | 31.80 | 31.49 | 31.74 | 31.22 | 254,600 |
14 Mar 2024 | 32.29 | 32.37 | 31.58 | 31.88 | 31.36 | 351,200 |
13 Mar 2024 | 32.45 | 32.85 | 32.43 | 32.76 | 32.22 | 151,200 |
12 Mar 2024 | 31.95 | 32.19 | 31.93 | 32.15 | 31.62 | 135,700 |
11 Mar 2024 | 31.85 | 32.13 | 31.68 | 32.13 | 31.60 | 218,200 |
08 Mar 2024 | 32.23 | 32.28 | 32.05 | 32.14 | 31.61 | 125,300 |
07 Mar 2024 | 31.83 | 32.13 | 31.75 | 31.91 | 31.39 | 213,800 |
06 Mar 2024 | 31.90 | 31.98 | 31.68 | 31.77 | 31.25 | 203,400 |
05 Mar 2024 | 31.18 | 31.46 | 31.18 | 31.42 | 30.91 | 193,900 |
04 Mar 2024 | 31.25 | 31.31 | 31.00 | 31.10 | 30.59 | 438,300 |
01 Mar 2024 | 30.87 | 31.08 | 30.76 | 30.91 | 30.40 | 332,000 |
29 Feb 2024 | 30.83 | 30.93 | 30.59 | 30.75 | 30.25 | 341,300 |
28 Feb 2024 | 31.25 | 31.31 | 30.97 | 31.00 | 30.49 | 286,400 |
27 Feb 2024 | 31.04 | 31.23 | 30.99 | 31.19 | 30.68 | 464,200 |
26 Feb 2024 | 30.74 | 30.91 | 30.68 | 30.82 | 30.32 | 246,000 |
23 Feb 2024 | 30.75 | 30.90 | 30.65 | 30.80 | 30.30 | 155,400 |
22 Feb 2024 | 30.96 | 30.96 | 30.70 | 30.72 | 30.22 | 125,000 |
21 Feb 2024 | 30.72 | 30.98 | 30.68 | 30.96 | 30.45 | 197,900 |
20 Feb 2024 | 30.76 | 30.79 | 30.37 | 30.43 | 29.93 | 250,700 |
16 Feb 2024 | 30.46 | 30.65 | 30.39 | 30.44 | 29.94 | 286,100 |
15 Feb 2024 | 31.04 | 31.60 | 31.04 | 31.58 | 31.06 | 239,600 |
14 Feb 2024 | 31.15 | 31.21 | 30.93 | 31.00 | 30.49 | 162,000 |
13 Feb 2024 | 31.20 | 31.24 | 30.80 | 30.86 | 30.36 | 464,900 |
12 Feb 2024 | 30.96 | 31.19 | 30.94 | 31.04 | 30.53 | 271,000 |
09 Feb 2024 | 31.00 | 31.07 | 30.73 | 30.79 | 30.29 | 535,000 |
08 Feb 2024 | 30.96 | 31.09 | 30.82 | 30.98 | 30.47 | 347,300 |
07 Feb 2024 | 31.15 | 31.18 | 30.91 | 30.94 | 30.43 | 278,500 |
06 Feb 2024 | 31.16 | 31.54 | 31.15 | 31.34 | 30.83 | 189,300 |
05 Feb 2024 | 30.90 | 31.07 | 30.71 | 30.87 | 30.37 | 387,100 |
02 Feb 2024 | 31.63 | 31.67 | 31.41 | 31.45 | 30.94 | 205,800 |
01 Feb 2024 | 32.03 | 32.22 | 31.84 | 31.97 | 31.45 | 368,100 |
31 Jan 2024 | 32.42 | 32.42 | 31.82 | 31.95 | 31.43 | 492,500 |
30 Jan 2024 | 32.19 | 32.49 | 32.04 | 32.45 | 31.92 | 180,000 |
29 Jan 2024 | 32.39 | 32.39 | 32.11 | 32.31 | 31.78 | 280,800 |
26 Jan 2024 | 32.00 | 32.34 | 31.98 | 32.34 | 31.81 | 248,800 |
25 Jan 2024 | 31.76 | 31.98 | 31.50 | 31.95 | 31.43 | 370,900 |
24 Jan 2024 | 31.58 | 31.64 | 31.36 | 31.49 | 30.98 | 260,400 |
23 Jan 2024 | 31.03 | 31.23 | 30.98 | 31.05 | 30.54 | 328,100 |
22 Jan 2024 | 31.10 | 31.34 | 30.98 | 31.27 | 30.76 | 323,600 |
19 Jan 2024 | 31.60 | 31.60 | 31.39 | 31.53 | 31.01 | 284,300 |
18 Jan 2024 | 31.84 | 32.01 | 31.39 | 31.99 | 31.47 | 483,700 |
17 Jan 2024 | 31.79 | 31.96 | 31.71 | 31.84 | 31.32 | 269,700 |
16 Jan 2024 | 32.65 | 32.72 | 32.28 | 32.43 | 31.90 | 338,200 |
12 Jan 2024 | 33.17 | 33.20 | 32.96 | 33.17 | 32.63 | 269,600 |
11 Jan 2024 | 32.74 | 32.77 | 32.40 | 32.53 | 32.00 | 205,600 |
10 Jan 2024 | 32.72 | 32.72 | 32.49 | 32.53 | 32.00 | 322,900 |
09 Jan 2024 | 32.94 | 32.98 | 32.53 | 32.60 | 32.07 | 214,800 |
08 Jan 2024 | 33.15 | 33.21 | 33.00 | 33.19 | 32.65 | 207,200 |
05 Jan 2024 | 33.91 | 34.10 | 33.81 | 33.86 | 33.31 | 193,900 |
04 Jan 2024 | 34.16 | 34.21 | 33.83 | 33.89 | 33.34 | 203,100 |
03 Jan 2024 | 33.82 | 33.97 | 32.75 | 33.93 | 33.38 | 329,100 |
02 Jan 2024 | 33.98 | 34.30 | 33.96 | 34.12 | 33.56 | 294,500 |
29 Dec 2023 | 34.03 | 34.08 | 33.80 | 34.01 | 33.45 | 182,900 |
28 Dec 2023 | 34.02 | 34.16 | 33.83 | 33.83 | 33.28 | 152,400 |
27 Dec 2023 | 34.13 | 34.29 | 34.06 | 34.19 | 33.63 | 206,600 |
26 Dec 2023 | 33.95 | 34.00 | 33.66 | 33.81 | 33.26 | 146,700 |
22 Dec 2023 | 33.73 | 33.81 | 33.54 | 33.64 | 33.09 | 191,200 |
21 Dec 2023 | 33.31 | 33.51 | 33.17 | 33.49 | 32.94 | 264,800 |
20 Dec 2023 | 33.23 | 33.31 | 32.73 | 32.84 | 32.30 | 252,600 |
19 Dec 2023 | 32.89 | 33.08 | 32.81 | 33.08 | 32.54 | 181,400 |
18 Dec 2023 | 32.73 | 32.82 | 32.59 | 32.70 | 32.17 | 231,200 |
15 Dec 2023 | 32.57 | 32.57 | 32.14 | 32.26 | 31.73 | 606,300 |
14 Dec 2023 | 32.38 | 32.76 | 32.38 | 32.64 | 32.11 | 367,500 |
13 Dec 2023 | 31.82 | 32.25 | 31.71 | 32.23 | 31.70 | 593,200 |
12 Dec 2023 | 32.03 | 32.21 | 31.84 | 32.18 | 31.65 | 1,282,300 |
11 Dec 2023 | 32.18 | 32.24 | 31.97 | 32.03 | 31.51 | 944,800 |
08 Dec 2023 | 32.08 | 32.32 | 32.03 | 32.30 | 31.77 | 170,900 |
07 Dec 2023 | 32.08 | 32.11 | 31.73 | 31.85 | 31.33 | 205,100 |
06 Dec 2023 | 32.29 | 32.36 | 31.90 | 31.90 | 31.38 | 282,500 |
05 Dec 2023 | 32.52 | 32.60 | 32.28 | 32.28 | 31.75 | 224,900 |
04 Dec 2023 | 32.39 | 32.50 | 32.26 | 32.37 | 31.84 | 303,600 |
01 Dec 2023 | 33.00 | 33.19 | 32.93 | 32.97 | 32.43 | 247,200 |
30 Nov 2023 | 33.36 | 33.53 | 32.90 | 33.14 | 32.60 | 223,800 |
29 Nov 2023 | 33.19 | 33.24 | 32.99 | 33.03 | 32.49 | 190,200 |
28 Nov 2023 | 33.12 | 33.36 | 32.96 | 33.26 | 32.72 | 207,800 |
27 Nov 2023 | 33.19 | 33.19 | 32.76 | 32.76 | 32.22 | 173,900 |
24 Nov 2023 | 32.81 | 33.02 | 32.79 | 32.92 | 32.38 | 119,200 |
22 Nov 2023 | 31.86 | 32.27 | 31.71 | 32.27 | 31.74 | 174,200 |
21 Nov 2023 | 32.68 | 32.73 | 32.53 | 32.59 | 32.06 | 433,200 |
20 Nov 2023 | 32.69 | 32.85 | 32.49 | 32.62 | 32.09 | 485,600 |
20 Nov 2023 | 0.486 Dividend | |||||
17 Nov 2023 | 32.49 | 32.92 | 32.49 | 32.78 | 31.77 | 285,600 |
16 Nov 2023 | 32.32 | 32.40 | 32.04 | 32.33 | 31.33 | 387,700 |
15 Nov 2023 | 33.03 | 33.06 | 32.62 | 32.62 | 31.61 | 303,900 |
14 Nov 2023 | 32.96 | 33.23 | 32.90 | 33.21 | 32.18 | 259,900 |
13 Nov 2023 | 32.20 | 32.70 | 32.18 | 32.70 | 31.69 | 172,400 |
10 Nov 2023 | 32.25 | 32.35 | 31.64 | 32.26 | 31.26 | 344,000 |
09 Nov 2023 | 31.81 | 32.09 | 31.73 | 31.80 | 30.82 | 256,400 |
08 Nov 2023 | 31.89 | 32.11 | 31.48 | 31.61 | 30.63 | 224,200 |
07 Nov 2023 | 32.20 | 32.22 | 31.93 | 32.13 | 31.14 | 318,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |