Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 32.13 | 32.83 | 32.13 | 32.71 | 32.71 | 3,960,400 |
26 Mar 2024 | 32.03 | 32.58 | 31.87 | 32.12 | 32.12 | 5,639,300 |
25 Mar 2024 | 32.37 | 32.43 | 31.95 | 31.95 | 31.95 | 5,938,300 |
22 Mar 2024 | 32.09 | 32.55 | 32.01 | 32.34 | 32.34 | 3,203,400 |
21 Mar 2024 | 32.83 | 32.86 | 32.11 | 32.11 | 32.11 | 6,495,600 |
20 Mar 2024 | 32.92 | 33.11 | 32.77 | 32.86 | 32.86 | 4,568,200 |
19 Mar 2024 | 33.33 | 33.40 | 32.89 | 32.89 | 32.89 | 3,323,700 |
18 Mar 2024 | 33.35 | 33.56 | 33.23 | 33.26 | 33.26 | 2,938,000 |
15 Mar 2024 | 33.15 | 33.85 | 33.11 | 33.27 | 33.27 | 9,889,500 |
14 Mar 2024 | 32.96 | 33.11 | 32.87 | 33.11 | 33.11 | 3,033,200 |
13 Mar 2024 | 32.83 | 33.03 | 32.64 | 32.88 | 32.88 | 3,551,400 |
12 Mar 2024 | 32.90 | 33.02 | 32.73 | 32.94 | 32.94 | 5,043,700 |
11 Mar 2024 | 32.80 | 33.11 | 32.72 | 32.83 | 32.83 | 3,570,500 |
08 Mar 2024 | 32.81 | 32.97 | 32.52 | 32.79 | 32.79 | 4,331,200 |
07 Mar 2024 | 32.70 | 33.05 | 32.61 | 32.90 | 32.90 | 6,104,900 |
06 Mar 2024 | 32.96 | 33.16 | 32.59 | 32.70 | 32.70 | 5,536,700 |
05 Mar 2024 | 33.32 | 33.32 | 32.86 | 32.86 | 32.86 | 2,697,200 |
04 Mar 2024 | 32.94 | 33.26 | 32.91 | 32.91 | 32.91 | 2,751,200 |
01 Mar 2024 | 33.35 | 33.41 | 32.86 | 32.92 | 32.92 | 5,043,500 |
29 Feb 2024 | 33.54 | 33.68 | 33.31 | 33.34 | 33.34 | 3,700,900 |
28 Feb 2024 | 33.21 | 33.69 | 33.20 | 33.55 | 33.55 | 2,701,500 |
27 Feb 2024 | 33.26 | 33.37 | 33.01 | 33.21 | 33.21 | 2,683,400 |
26 Feb 2024 | 33.05 | 33.10 | 32.75 | 33.07 | 33.07 | 3,062,700 |
23 Feb 2024 | 33.48 | 33.56 | 33.05 | 33.05 | 33.05 | 2,083,700 |
22 Feb 2024 | 32.90 | 33.50 | 32.86 | 33.36 | 33.36 | 7,385,000 |
21 Feb 2024 | 33.10 | 33.20 | 32.75 | 32.90 | 32.90 | 3,317,900 |
20 Feb 2024 | 32.61 | 33.36 | 32.40 | 33.11 | 33.11 | 5,768,700 |
19 Feb 2024 | 32.78 | 33.09 | 32.42 | 32.77 | 32.77 | 3,584,300 |
16 Feb 2024 | 33.03 | 33.14 | 32.64 | 32.66 | 32.66 | 6,565,200 |
15 Feb 2024 | 32.78 | 33.37 | 32.71 | 33.01 | 33.01 | 12,861,800 |
14 Feb 2024 | 32.79 | 32.99 | 32.61 | 32.93 | 32.93 | 6,703,600 |
09 Feb 2024 | 33.00 | 33.20 | 32.10 | 32.79 | 32.79 | 7,162,700 |
09 Feb 2024 | 1.261289 Dividend | |||||
08 Feb 2024 | 35.50 | 35.59 | 34.37 | 34.50 | 33.24 | 10,362,700 |
07 Feb 2024 | 35.50 | 36.09 | 35.40 | 35.84 | 34.53 | 6,849,300 |
06 Feb 2024 | 34.71 | 35.50 | 34.71 | 35.50 | 34.20 | 5,309,200 |
05 Feb 2024 | 34.56 | 34.82 | 34.12 | 34.55 | 33.29 | 9,137,200 |
02 Feb 2024 | 34.31 | 34.49 | 33.95 | 34.09 | 32.84 | 4,605,100 |
01 Feb 2024 | 34.26 | 34.49 | 34.20 | 34.31 | 33.06 | 3,769,600 |
31 Jan 2024 | 33.96 | 34.58 | 33.78 | 34.25 | 33.00 | 4,992,900 |
30 Jan 2024 | 34.11 | 34.14 | 33.79 | 33.83 | 32.59 | 3,617,200 |
29 Jan 2024 | 33.86 | 34.09 | 33.71 | 34.09 | 32.84 | 2,700,200 |
26 Jan 2024 | 33.87 | 34.03 | 33.73 | 33.73 | 32.50 | 2,944,900 |
25 Jan 2024 | 34.24 | 34.25 | 33.74 | 33.74 | 32.51 | 4,102,800 |
24 Jan 2024 | 34.49 | 34.50 | 33.92 | 34.24 | 32.99 | 3,851,300 |
23 Jan 2024 | 34.71 | 34.75 | 34.22 | 34.51 | 33.25 | 4,389,600 |
22 Jan 2024 | 34.73 | 34.98 | 34.47 | 34.63 | 33.36 | 5,309,000 |
19 Jan 2024 | 34.49 | 34.79 | 34.26 | 34.55 | 33.29 | 5,029,600 |
18 Jan 2024 | 33.99 | 34.45 | 33.88 | 34.38 | 33.12 | 6,212,300 |
17 Jan 2024 | 33.48 | 33.92 | 33.45 | 33.91 | 32.67 | 6,898,600 |
16 Jan 2024 | 33.67 | 33.80 | 33.32 | 33.48 | 32.26 | 4,458,500 |
15 Jan 2024 | 33.38 | 33.69 | 33.31 | 33.69 | 32.46 | 2,596,100 |
12 Jan 2024 | 33.28 | 33.65 | 33.21 | 33.34 | 32.12 | 3,381,800 |
11 Jan 2024 | 33.21 | 33.40 | 32.98 | 33.28 | 32.06 | 4,130,200 |
10 Jan 2024 | 33.50 | 33.55 | 33.16 | 33.19 | 31.98 | 3,202,100 |
09 Jan 2024 | 33.51 | 33.59 | 33.03 | 33.40 | 32.18 | 4,025,700 |
08 Jan 2024 | 33.69 | 33.76 | 33.50 | 33.52 | 32.29 | 3,455,700 |
05 Jan 2024 | 34.07 | 34.29 | 33.58 | 33.68 | 32.45 | 6,319,900 |
04 Jan 2024 | 33.74 | 34.25 | 33.55 | 33.98 | 32.74 | 4,831,000 |
03 Jan 2024 | 33.89 | 34.18 | 33.73 | 33.74 | 32.51 | 4,581,100 |
02 Jan 2024 | 33.65 | 33.96 | 33.59 | 33.89 | 32.65 | 3,584,300 |
28 Dec 2023 | 33.38 | 33.65 | 33.34 | 33.65 | 32.42 | 2,512,300 |
27 Dec 2023 | 33.61 | 33.61 | 33.32 | 33.38 | 32.16 | 2,464,600 |
26 Dec 2023 | 33.38 | 33.62 | 33.32 | 33.61 | 32.38 | 1,932,400 |
22 Dec 2023 | 33.15 | 33.47 | 33.12 | 33.36 | 32.14 | 2,546,200 |
21 Dec 2023 | 33.27 | 33.30 | 33.02 | 33.15 | 31.94 | 3,199,900 |
20 Dec 2023 | 33.37 | 33.62 | 33.15 | 33.15 | 31.94 | 3,834,700 |
19 Dec 2023 | 32.78 | 33.59 | 32.76 | 33.37 | 32.15 | 6,040,300 |
18 Dec 2023 | 31.75 | 32.77 | 31.70 | 32.53 | 31.34 | 6,111,100 |
15 Dec 2023 | 31.64 | 32.24 | 31.64 | 32.07 | 30.90 | 7,349,900 |
14 Dec 2023 | 31.18 | 31.99 | 31.15 | 31.64 | 30.48 | 9,833,200 |
13 Dec 2023 | 30.83 | 31.12 | 30.13 | 31.05 | 29.91 | 19,319,300 |
12 Dec 2023 | 31.31 | 31.41 | 31.20 | 31.21 | 30.07 | 3,673,700 |
11 Dec 2023 | 31.11 | 31.46 | 31.05 | 31.18 | 30.04 | 2,863,200 |
08 Dec 2023 | 31.14 | 31.36 | 30.76 | 31.11 | 29.97 | 4,643,700 |
07 Dec 2023 | 30.71 | 31.47 | 30.70 | 31.10 | 29.96 | 8,654,400 |
06 Dec 2023 | 31.00 | 31.00 | 30.60 | 30.68 | 29.56 | 6,562,700 |
05 Dec 2023 | 30.92 | 30.96 | 30.60 | 30.70 | 29.58 | 6,923,600 |
04 Dec 2023 | 31.00 | 31.14 | 30.82 | 30.82 | 29.69 | 6,664,100 |
01 Dec 2023 | 31.24 | 31.34 | 30.77 | 30.90 | 29.77 | 13,397,300 |
30 Nov 2023 | 31.52 | 31.65 | 31.30 | 31.30 | 30.16 | 9,110,200 |
29 Nov 2023 | 31.95 | 31.98 | 31.35 | 31.45 | 30.30 | 6,437,800 |
28 Nov 2023 | 31.75 | 32.02 | 31.67 | 31.81 | 30.65 | 3,350,800 |
27 Nov 2023 | 32.01 | 32.05 | 31.55 | 31.71 | 30.55 | 5,064,100 |
24 Nov 2023 | 32.10 | 32.20 | 31.64 | 31.91 | 30.74 | 2,692,900 |
23 Nov 2023 | 31.70 | 32.10 | 31.65 | 32.10 | 30.93 | 4,702,900 |
22 Nov 2023 | 31.91 | 32.09 | 31.60 | 32.03 | 30.86 | 4,274,700 |
21 Nov 2023 | 31.98 | 32.05 | 31.68 | 31.91 | 30.74 | 3,525,800 |
20 Nov 2023 | 31.81 | 32.02 | 31.49 | 31.98 | 30.81 | 4,036,700 |
17 Nov 2023 | 32.14 | 32.19 | 31.65 | 31.78 | 30.62 | 7,227,000 |
16 Nov 2023 | 31.71 | 32.38 | 31.70 | 32.14 | 30.96 | 5,237,200 |
14 Nov 2023 | 31.57 | 31.93 | 31.44 | 31.65 | 30.49 | 8,320,600 |
13 Nov 2023 | 31.31 | 31.79 | 31.17 | 31.42 | 30.27 | 4,400,500 |
10 Nov 2023 | 31.40 | 31.56 | 31.10 | 31.30 | 30.16 | 5,040,600 |
09 Nov 2023 | 31.90 | 31.96 | 31.22 | 31.30 | 30.16 | 6,301,300 |
08 Nov 2023 | 31.91 | 32.05 | 31.55 | 31.90 | 30.73 | 4,622,200 |
07 Nov 2023 | 31.51 | 32.14 | 31.45 | 31.90 | 30.73 | 6,899,700 |
06 Nov 2023 | 31.84 | 32.02 | 31.37 | 31.77 | 30.61 | 7,091,300 |
03 Nov 2023 | 31.30 | 31.56 | 31.23 | 31.45 | 30.30 | 3,243,700 |
01 Nov 2023 | 30.76 | 31.29 | 30.71 | 31.21 | 30.07 | 5,279,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |