Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 34.86 | 35.15 | 34.68 | 35.09 | 35.09 | 612,900 |
26 Mar 2024 | 34.91 | 34.98 | 34.78 | 34.82 | 34.82 | 738,200 |
25 Mar 2024 | 34.75 | 34.97 | 34.72 | 34.84 | 34.84 | 1,126,800 |
22 Mar 2024 | 34.96 | 34.96 | 34.60 | 34.75 | 34.75 | 881,100 |
21 Mar 2024 | 35.11 | 35.24 | 34.88 | 34.94 | 34.94 | 766,500 |
20 Mar 2024 | 34.88 | 35.15 | 34.76 | 35.01 | 35.01 | 840,500 |
19 Mar 2024 | 34.88 | 35.17 | 34.76 | 35.02 | 35.02 | 942,600 |
18 Mar 2024 | 35.03 | 35.11 | 34.77 | 34.92 | 34.92 | 802,800 |
15 Mar 2024 | 34.95 | 35.13 | 34.86 | 34.99 | 34.99 | 841,400 |
14 Mar 2024 | 35.44 | 35.53 | 34.80 | 35.07 | 35.07 | 987,600 |
14 Mar 2024 | 0.496 Dividend | |||||
13 Mar 2024 | 35.87 | 36.17 | 35.87 | 35.93 | 35.43 | 749,400 |
12 Mar 2024 | 35.70 | 35.76 | 35.53 | 35.69 | 35.20 | 856,000 |
11 Mar 2024 | 35.45 | 35.77 | 35.30 | 35.71 | 35.22 | 727,000 |
08 Mar 2024 | 35.68 | 35.68 | 35.38 | 35.48 | 34.99 | 901,900 |
07 Mar 2024 | 35.38 | 35.74 | 35.28 | 35.54 | 35.05 | 1,097,400 |
06 Mar 2024 | 35.03 | 35.28 | 34.89 | 35.17 | 34.68 | 813,400 |
05 Mar 2024 | 34.62 | 34.91 | 34.39 | 34.67 | 34.19 | 1,911,600 |
04 Mar 2024 | 35.00 | 35.04 | 34.57 | 34.62 | 34.14 | 1,277,400 |
01 Mar 2024 | 34.86 | 35.28 | 34.83 | 35.03 | 34.55 | 2,235,300 |
29 Feb 2024 | 34.79 | 35.17 | 34.79 | 34.81 | 34.33 | 2,085,400 |
28 Feb 2024 | 34.80 | 34.83 | 34.61 | 34.75 | 34.27 | 800,300 |
27 Feb 2024 | 34.80 | 35.01 | 34.66 | 34.90 | 34.42 | 1,260,400 |
26 Feb 2024 | 34.50 | 34.71 | 34.35 | 34.63 | 34.15 | 828,500 |
23 Feb 2024 | 34.50 | 34.80 | 34.38 | 34.69 | 34.21 | 1,458,500 |
22 Feb 2024 | 34.08 | 34.50 | 34.05 | 34.43 | 33.95 | 1,155,000 |
21 Feb 2024 | 33.63 | 34.26 | 33.60 | 34.23 | 33.76 | 856,400 |
20 Feb 2024 | 33.98 | 34.14 | 33.60 | 33.65 | 33.19 | 1,308,700 |
16 Feb 2024 | 33.76 | 34.27 | 33.76 | 34.03 | 33.56 | 1,037,100 |
15 Feb 2024 | 33.36 | 34.19 | 33.36 | 33.92 | 33.45 | 1,166,400 |
14 Feb 2024 | 33.41 | 33.53 | 33.28 | 33.49 | 33.03 | 706,700 |
13 Feb 2024 | 33.71 | 33.80 | 32.81 | 33.20 | 32.74 | 785,800 |
12 Feb 2024 | 33.64 | 34.13 | 33.55 | 33.90 | 33.43 | 769,600 |
09 Feb 2024 | 33.82 | 33.89 | 33.35 | 33.57 | 33.11 | 611,900 |
08 Feb 2024 | 33.72 | 33.77 | 33.45 | 33.75 | 33.28 | 791,700 |
07 Feb 2024 | 33.61 | 33.72 | 33.44 | 33.72 | 33.25 | 699,500 |
06 Feb 2024 | 33.68 | 33.84 | 33.51 | 33.59 | 33.13 | 747,300 |
05 Feb 2024 | 33.92 | 33.99 | 33.45 | 33.52 | 33.06 | 1,560,600 |
02 Feb 2024 | 34.39 | 34.41 | 33.81 | 34.14 | 33.67 | 1,232,500 |
01 Feb 2024 | 34.51 | 34.85 | 34.34 | 34.48 | 34.00 | 1,584,800 |
31 Jan 2024 | 34.88 | 34.98 | 34.29 | 34.43 | 33.95 | 1,306,300 |
30 Jan 2024 | 34.60 | 34.90 | 34.46 | 34.83 | 34.35 | 575,000 |
29 Jan 2024 | 34.76 | 34.77 | 34.42 | 34.75 | 34.27 | 569,100 |
26 Jan 2024 | 34.56 | 34.75 | 34.40 | 34.68 | 34.20 | 672,100 |
25 Jan 2024 | 34.43 | 34.53 | 34.21 | 34.50 | 34.02 | 626,000 |
24 Jan 2024 | 34.25 | 34.38 | 34.02 | 34.19 | 33.72 | 814,600 |
23 Jan 2024 | 33.77 | 34.04 | 33.72 | 33.99 | 33.52 | 751,300 |
22 Jan 2024 | 33.75 | 33.78 | 33.51 | 33.76 | 33.29 | 1,110,000 |
19 Jan 2024 | 33.65 | 33.78 | 33.50 | 33.76 | 33.29 | 715,600 |
18 Jan 2024 | 33.62 | 33.72 | 33.44 | 33.64 | 33.18 | 752,200 |
17 Jan 2024 | 33.68 | 33.68 | 33.38 | 33.59 | 33.13 | 1,256,500 |
16 Jan 2024 | 34.27 | 34.37 | 33.92 | 33.98 | 33.51 | 781,300 |
12 Jan 2024 | 34.60 | 34.80 | 34.40 | 34.47 | 33.99 | 754,800 |
11 Jan 2024 | 34.35 | 34.56 | 34.02 | 34.31 | 33.84 | 1,466,300 |
10 Jan 2024 | 33.88 | 34.32 | 33.88 | 34.28 | 33.81 | 823,800 |
09 Jan 2024 | 34.27 | 34.30 | 33.73 | 33.85 | 33.38 | 1,102,200 |
08 Jan 2024 | 34.26 | 34.41 | 33.99 | 34.37 | 33.90 | 790,500 |
05 Jan 2024 | 34.50 | 34.66 | 34.33 | 34.38 | 33.91 | 1,329,900 |
04 Jan 2024 | 34.65 | 34.80 | 34.37 | 34.43 | 33.95 | 1,770,600 |
03 Jan 2024 | 34.25 | 34.53 | 34.11 | 34.43 | 33.95 | 951,600 |
02 Jan 2024 | 34.25 | 34.48 | 34.20 | 34.24 | 33.77 | 849,700 |
29 Dec 2023 | 34.42 | 34.53 | 34.24 | 34.42 | 33.94 | 955,800 |
28 Dec 2023 | 34.61 | 34.72 | 34.37 | 34.42 | 33.94 | 1,276,500 |
27 Dec 2023 | 34.45 | 34.77 | 34.40 | 34.62 | 34.14 | 1,359,500 |
26 Dec 2023 | 34.60 | 34.70 | 34.44 | 34.61 | 34.13 | 511,400 |
22 Dec 2023 | 34.29 | 34.52 | 34.22 | 34.34 | 33.87 | 941,500 |
21 Dec 2023 | 33.85 | 34.13 | 33.74 | 34.12 | 33.65 | 1,644,800 |
20 Dec 2023 | 33.62 | 34.11 | 33.48 | 33.65 | 33.19 | 2,249,200 |
19 Dec 2023 | 33.26 | 33.65 | 33.11 | 33.64 | 33.18 | 2,227,500 |
18 Dec 2023 | 33.32 | 33.64 | 32.92 | 33.18 | 32.72 | 1,059,500 |
15 Dec 2023 | 33.28 | 33.37 | 32.80 | 33.09 | 32.63 | 1,877,200 |
14 Dec 2023 | 32.39 | 33.81 | 32.39 | 33.42 | 32.96 | 4,111,000 |
14 Dec 2023 | 0.494 Dividend | |||||
13 Dec 2023 | 33.41 | 34.23 | 33.22 | 34.19 | 33.23 | 1,175,200 |
12 Dec 2023 | 33.34 | 33.41 | 33.14 | 33.34 | 32.40 | 1,340,000 |
11 Dec 2023 | 33.46 | 33.63 | 33.22 | 33.56 | 32.62 | 1,084,500 |
08 Dec 2023 | 33.41 | 33.50 | 33.27 | 33.45 | 32.51 | 879,100 |
07 Dec 2023 | 33.39 | 33.51 | 33.14 | 33.23 | 32.30 | 1,673,200 |
06 Dec 2023 | 33.73 | 33.88 | 33.26 | 33.31 | 32.38 | 671,000 |
05 Dec 2023 | 33.82 | 33.87 | 33.60 | 33.61 | 32.67 | 1,074,000 |
04 Dec 2023 | 33.64 | 33.94 | 33.52 | 33.90 | 32.95 | 1,105,700 |
01 Dec 2023 | 33.52 | 34.02 | 33.40 | 33.84 | 32.89 | 686,100 |
30 Nov 2023 | 33.28 | 33.49 | 33.16 | 33.43 | 32.49 | 885,700 |
29 Nov 2023 | 33.23 | 33.33 | 32.96 | 33.13 | 32.20 | 1,143,100 |
28 Nov 2023 | 33.10 | 33.29 | 32.96 | 33.15 | 32.22 | 1,402,400 |
27 Nov 2023 | 32.90 | 33.07 | 32.83 | 33.01 | 32.08 | 1,667,200 |
24 Nov 2023 | 32.86 | 33.19 | 32.80 | 33.09 | 32.16 | 212,300 |
22 Nov 2023 | 32.15 | 32.85 | 32.10 | 32.74 | 31.82 | 1,069,800 |
21 Nov 2023 | 32.57 | 32.75 | 32.48 | 32.62 | 31.70 | 1,277,800 |
20 Nov 2023 | 32.45 | 32.63 | 32.43 | 32.59 | 31.68 | 561,700 |
17 Nov 2023 | 32.10 | 32.53 | 32.10 | 32.43 | 31.52 | 956,500 |
16 Nov 2023 | 32.07 | 32.17 | 31.52 | 31.80 | 30.91 | 1,033,800 |
15 Nov 2023 | 32.26 | 32.53 | 32.14 | 32.24 | 31.34 | 770,900 |
14 Nov 2023 | 32.26 | 32.45 | 32.21 | 32.26 | 31.35 | 752,300 |
13 Nov 2023 | 31.83 | 32.13 | 31.61 | 32.01 | 31.11 | 550,200 |
10 Nov 2023 | 32.05 | 32.16 | 31.54 | 31.85 | 30.96 | 1,109,000 |
09 Nov 2023 | 32.00 | 32.17 | 31.76 | 31.83 | 30.94 | 1,320,600 |
08 Nov 2023 | 31.89 | 31.96 | 31.63 | 31.77 | 30.88 | 1,192,700 |
07 Nov 2023 | 31.88 | 32.03 | 31.66 | 31.89 | 31.00 | 1,530,600 |
06 Nov 2023 | 32.28 | 32.42 | 32.03 | 32.25 | 31.35 | 903,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |