Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 34.75 | 34.81 | 34.62 | 34.71 | 34.71 | 1,365,977 |
27 Mar 2024 | 34.59 | 34.63 | 34.43 | 34.63 | 34.63 | 386,831 |
26 Mar 2024 | 34.42 | 34.60 | 34.41 | 34.60 | 34.60 | 661,712 |
25 Mar 2024 | 34.56 | 34.64 | 34.40 | 34.53 | 34.53 | 125,893 |
22 Mar 2024 | 34.43 | 34.72 | 34.40 | 34.60 | 34.60 | 769,099 |
21 Mar 2024 | 34.01 | 34.46 | 34.01 | 34.35 | 34.35 | 1,192,979 |
20 Mar 2024 | 33.69 | 33.77 | 33.61 | 33.73 | 33.73 | 146,499 |
19 Mar 2024 | 33.67 | 33.72 | 33.55 | 33.71 | 33.71 | 162,860 |
18 Mar 2024 | 33.69 | 33.78 | 33.62 | 33.65 | 33.65 | 42,565 |
15 Mar 2024 | 33.76 | 33.83 | 33.67 | 33.67 | 33.67 | 130,815 |
15 Mar 2024 | 0.21929 Dividend | |||||
14 Mar 2024 | 33.74 | 33.93 | 33.63 | 33.75 | 33.53 | 132,289 |
13 Mar 2024 | 34.01 | 34.13 | 33.91 | 34.08 | 33.86 | 159,723 |
12 Mar 2024 | 33.87 | 34.03 | 33.83 | 33.96 | 33.73 | 205,307 |
11 Mar 2024 | 33.46 | 33.60 | 33.37 | 33.60 | 33.38 | 222,668 |
08 Mar 2024 | 33.74 | 33.74 | 33.50 | 33.58 | 33.36 | 164,215 |
07 Mar 2024 | 33.56 | 33.79 | 33.51 | 33.72 | 33.51 | 146,495 |
06 Mar 2024 | 33.38 | 33.63 | 33.35 | 33.51 | 33.30 | 430,204 |
05 Mar 2024 | 33.22 | 33.42 | 33.17 | 33.38 | 33.17 | 315,707 |
04 Mar 2024 | 33.52 | 33.54 | 33.28 | 33.35 | 33.14 | 226,301 |
01 Mar 2024 | 33.49 | 33.60 | 33.38 | 33.56 | 33.34 | 290,965 |
29 Feb 2024 | 33.34 | 33.51 | 33.31 | 33.33 | 33.11 | 321,574 |
28 Feb 2024 | 33.46 | 33.49 | 33.23 | 33.26 | 33.04 | 242,195 |
27 Feb 2024 | 33.53 | 33.58 | 33.47 | 33.53 | 33.31 | 85,829 |
26 Feb 2024 | 33.58 | 33.64 | 33.49 | 33.53 | 33.32 | 243,776 |
23 Feb 2024 | 33.61 | 33.67 | 33.47 | 33.63 | 33.41 | 171,039 |
22 Feb 2024 | 33.60 | 33.65 | 33.32 | 33.53 | 33.31 | 151,556 |
21 Feb 2024 | 33.53 | 33.55 | 33.29 | 33.38 | 33.16 | 137,284 |
20 Feb 2024 | 33.60 | 33.78 | 33.60 | 33.63 | 33.42 | 81,655 |
19 Feb 2024 | 33.54 | 33.72 | 33.54 | 33.70 | 33.48 | 232,814 |
16 Feb 2024 | 33.26 | 33.66 | 33.24 | 33.63 | 33.41 | 628,071 |
15 Feb 2024 | 33.06 | 33.15 | 32.92 | 33.08 | 32.86 | 150,045 |
14 Feb 2024 | 32.79 | 32.99 | 32.73 | 32.88 | 32.67 | 139,810 |
13 Feb 2024 | 32.90 | 32.98 | 32.56 | 32.65 | 32.43 | 247,510 |
12 Feb 2024 | 32.94 | 32.99 | 32.83 | 32.93 | 32.72 | 103,525 |
09 Feb 2024 | 33.01 | 33.06 | 32.85 | 32.91 | 32.70 | 79,772 |
08 Feb 2024 | 33.21 | 33.27 | 33.00 | 33.01 | 32.80 | 142,548 |
07 Feb 2024 | 33.40 | 33.46 | 33.14 | 33.17 | 32.95 | 105,810 |
06 Feb 2024 | 33.32 | 33.44 | 33.17 | 33.40 | 33.19 | 206,863 |
05 Feb 2024 | 33.17 | 33.33 | 33.02 | 33.08 | 32.87 | 412,848 |
02 Feb 2024 | 33.35 | 33.35 | 33.07 | 33.09 | 32.87 | 478,260 |
01 Feb 2024 | 33.15 | 33.35 | 33.07 | 33.13 | 32.91 | 63,835 |
31 Jan 2024 | 33.33 | 33.42 | 33.17 | 33.17 | 32.96 | 188,248 |
30 Jan 2024 | 33.27 | 33.41 | 33.21 | 33.33 | 33.12 | 268,716 |
29 Jan 2024 | 33.17 | 33.32 | 33.17 | 33.18 | 32.96 | 185,548 |
26 Jan 2024 | 32.90 | 33.26 | 32.90 | 33.19 | 32.98 | 273,679 |
25 Jan 2024 | 32.69 | 32.79 | 32.62 | 32.73 | 32.52 | 262,959 |
24 Jan 2024 | 32.74 | 32.78 | 32.58 | 32.72 | 32.51 | 283,662 |
23 Jan 2024 | 32.69 | 32.74 | 32.45 | 32.53 | 32.32 | 126,025 |
22 Jan 2024 | 32.55 | 32.62 | 32.42 | 32.54 | 32.33 | 164,157 |
19 Jan 2024 | 32.60 | 32.69 | 32.39 | 32.44 | 32.23 | 84,543 |
18 Jan 2024 | 32.33 | 32.47 | 32.32 | 32.43 | 32.22 | 144,328 |
17 Jan 2024 | 32.47 | 32.48 | 32.17 | 32.37 | 32.16 | 382,349 |
16 Jan 2024 | 32.85 | 32.94 | 32.72 | 32.83 | 32.61 | 188,539 |
15 Jan 2024 | 33.06 | 33.22 | 32.93 | 32.99 | 32.78 | 226,576 |
12 Jan 2024 | 33.10 | 33.28 | 33.06 | 33.13 | 32.91 | 237,809 |
11 Jan 2024 | 33.40 | 33.45 | 32.95 | 32.95 | 32.74 | 127,886 |
10 Jan 2024 | 33.34 | 33.38 | 33.23 | 33.24 | 33.03 | 216,568 |
09 Jan 2024 | 33.51 | 33.53 | 33.36 | 33.38 | 33.16 | 122,768 |
08 Jan 2024 | 33.26 | 33.42 | 33.18 | 33.42 | 33.21 | 73,328 |
05 Jan 2024 | 33.35 | 33.47 | 33.21 | 33.40 | 33.18 | 236,230 |
04 Jan 2024 | 33.42 | 33.58 | 33.36 | 33.53 | 33.32 | 90,932 |
03 Jan 2024 | 33.51 | 33.66 | 33.23 | 33.39 | 33.17 | 149,276 |
02 Jan 2024 | 33.53 | 33.81 | 33.41 | 33.55 | 33.33 | 225,785 |
29 Dec 2023 | 33.62 | 33.67 | 33.52 | 33.60 | 33.38 | 53,181 |
28 Dec 2023 | 33.63 | 33.74 | 33.49 | 33.55 | 33.33 | 288,191 |
27 Dec 2023 | 33.42 | 33.70 | 33.41 | 33.54 | 33.33 | 487,833 |
22 Dec 2023 | 33.28 | 33.51 | 33.28 | 33.47 | 33.25 | 95,465 |
21 Dec 2023 | 33.40 | 33.51 | 33.32 | 33.42 | 33.20 | 210,608 |
20 Dec 2023 | 33.52 | 33.70 | 33.32 | 33.51 | 33.30 | 257,602 |
19 Dec 2023 | 33.06 | 33.18 | 33.01 | 33.15 | 32.93 | 150,423 |
18 Dec 2023 | 32.85 | 33.13 | 32.82 | 33.04 | 32.83 | 76,499 |
15 Dec 2023 | 33.26 | 33.33 | 32.87 | 32.90 | 32.68 | 283,544 |
14 Dec 2023 | 33.33 | 33.53 | 33.04 | 33.21 | 32.99 | 375,645 |
14 Dec 2023 | 0.216734 Dividend | |||||
13 Dec 2023 | 32.99 | 33.15 | 32.97 | 32.97 | 32.54 | 357,342 |
12 Dec 2023 | 33.05 | 33.25 | 32.96 | 32.98 | 32.55 | 139,407 |
11 Dec 2023 | 32.98 | 33.03 | 32.75 | 32.97 | 32.55 | 193,299 |
08 Dec 2023 | 32.93 | 33.15 | 32.83 | 33.01 | 32.58 | 229,469 |
07 Dec 2023 | 32.75 | 32.97 | 32.69 | 32.85 | 32.42 | 98,815 |
06 Dec 2023 | 32.82 | 32.97 | 32.72 | 32.85 | 32.42 | 82,498 |
05 Dec 2023 | 32.63 | 32.77 | 32.60 | 32.73 | 32.30 | 151,604 |
04 Dec 2023 | 32.69 | 32.92 | 32.67 | 32.81 | 32.38 | 190,494 |
01 Dec 2023 | 32.72 | 32.95 | 32.68 | 32.92 | 32.49 | 157,691 |
30 Nov 2023 | 32.47 | 32.77 | 32.28 | 32.56 | 32.13 | 164,843 |
29 Nov 2023 | 32.46 | 32.58 | 32.37 | 32.44 | 32.02 | 200,849 |
28 Nov 2023 | 32.49 | 32.60 | 32.35 | 32.58 | 32.15 | 45,223 |
27 Nov 2023 | 32.67 | 32.69 | 32.55 | 32.61 | 32.18 | 213,715 |
24 Nov 2023 | 32.63 | 32.74 | 32.55 | 32.73 | 32.30 | 187,584 |
23 Nov 2023 | 32.66 | 32.75 | 32.55 | 32.69 | 32.27 | 179,940 |
22 Nov 2023 | 32.77 | 32.78 | 32.53 | 32.58 | 32.16 | 197,709 |
21 Nov 2023 | 32.67 | 32.72 | 32.51 | 32.65 | 32.22 | 126,303 |
20 Nov 2023 | 32.68 | 32.75 | 32.60 | 32.73 | 32.30 | 326,246 |
17 Nov 2023 | 32.49 | 32.78 | 32.44 | 32.77 | 32.34 | 156,174 |
16 Nov 2023 | 32.62 | 32.70 | 32.34 | 32.35 | 31.93 | 473,305 |
15 Nov 2023 | 32.65 | 32.85 | 32.58 | 32.62 | 32.19 | 2,890,495 |
14 Nov 2023 | 32.40 | 32.51 | 32.21 | 32.43 | 32.01 | 244,337 |
13 Nov 2023 | 32.23 | 32.38 | 32.19 | 32.38 | 31.95 | 129,771 |
10 Nov 2023 | 32.34 | 32.35 | 31.93 | 32.12 | 31.70 | 451,139 |
09 Nov 2023 | 32.29 | 32.55 | 32.13 | 32.53 | 32.10 | 198,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |