Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 32.60 | 32.60 | 32.07 | 32.07 | 32.07 | 1,736,416 |
18 Mar 2024 | 32.60 | 32.60 | 32.07 | 32.07 | 32.07 | 1,753,352 |
17 Mar 2024 | 32.51 | 32.65 | 32.42 | 32.49 | 32.49 | 1,475,615 |
14 Mar 2024 | 32.59 | 32.65 | 32.39 | 32.65 | 32.65 | 4,716,063 |
13 Mar 2024 | 32.26 | 32.75 | 32.26 | 32.65 | 32.65 | 2,340,481 |
12 Mar 2024 | 32.53 | 32.73 | 32.33 | 32.35 | 32.35 | 2,115,831 |
11 Mar 2024 | 32.71 | 32.89 | 32.44 | 32.44 | 32.44 | 1,720,497 |
10 Mar 2024 | 32.80 | 33.05 | 32.61 | 32.75 | 32.75 | 1,335,595 |
07 Mar 2024 | 32.64 | 33.09 | 32.60 | 32.93 | 32.93 | 3,749,403 |
06 Mar 2024 | 32.42 | 32.48 | 32.05 | 32.39 | 32.39 | 2,960,021 |
05 Mar 2024 | 32.54 | 32.67 | 32.28 | 32.30 | 32.30 | 3,116,146 |
04 Mar 2024 | 32.68 | 32.72 | 32.50 | 32.57 | 32.57 | 2,896,128 |
03 Mar 2024 | 32.91 | 32.97 | 32.68 | 32.68 | 32.68 | 3,203,784 |
29 Feb 2024 | 32.82 | 33.20 | 32.82 | 32.97 | 32.97 | 3,404,339 |
28 Feb 2024 | 32.80 | 32.95 | 32.62 | 32.62 | 32.62 | 5,339,071 |
27 Feb 2024 | 32.80 | 32.84 | 32.47 | 32.64 | 32.64 | 3,406,573 |
27 Feb 2024 | 0.47 Dividend | |||||
26 Feb 2024 | 32.91 | 33.29 | 32.81 | 33.20 | 32.73 | 3,895,778 |
25 Feb 2024 | 32.89 | 33.04 | 32.62 | 32.89 | 32.42 | 3,859,351 |
22 Feb 2024 | 33.07 | 33.36 | 32.78 | 32.78 | 32.32 | 4,158,594 |
21 Feb 2024 | 33.46 | 33.47 | 32.86 | 32.90 | 32.43 | 5,967,777 |
20 Feb 2024 | 34.00 | 34.21 | 32.60 | 33.50 | 33.03 | 10,239,598 |
19 Feb 2024 | 35.54 | 35.98 | 35.51 | 35.87 | 35.36 | 1,791,476 |
18 Feb 2024 | 36.04 | 36.07 | 35.58 | 35.70 | 35.19 | 1,312,296 |
15 Feb 2024 | 36.26 | 36.26 | 35.74 | 35.98 | 35.47 | 1,769,354 |
14 Feb 2024 | 35.42 | 36.06 | 35.42 | 35.95 | 35.44 | 2,238,954 |
13 Feb 2024 | 34.80 | 35.48 | 34.75 | 35.48 | 34.98 | 1,719,525 |
12 Feb 2024 | 35.45 | 35.45 | 35.12 | 35.15 | 34.65 | 1,195,714 |
11 Feb 2024 | 35.45 | 35.54 | 35.23 | 35.23 | 34.73 | 1,083,228 |
08 Feb 2024 | 35.57 | 35.66 | 35.45 | 35.45 | 34.95 | 2,044,095 |
07 Feb 2024 | 35.87 | 36.05 | 35.51 | 35.51 | 35.01 | 1,563,355 |
06 Feb 2024 | 36.11 | 36.22 | 35.72 | 35.72 | 35.21 | 2,230,443 |
05 Feb 2024 | 36.09 | 36.24 | 35.94 | 36.00 | 35.49 | 2,140,947 |
04 Feb 2024 | 36.16 | 36.24 | 36.04 | 36.07 | 35.56 | 1,773,439 |
01 Feb 2024 | 36.05 | 36.51 | 35.87 | 36.44 | 35.92 | 2,098,039 |
31 Jan 2024 | 36.04 | 36.24 | 35.60 | 35.79 | 35.28 | 1,899,132 |
30 Jan 2024 | 35.95 | 36.01 | 35.48 | 36.01 | 35.50 | 3,177,262 |
29 Jan 2024 | 36.49 | 36.49 | 35.84 | 35.92 | 35.41 | 2,337,873 |
28 Jan 2024 | 36.00 | 36.27 | 35.76 | 36.19 | 35.68 | 1,931,961 |
24 Jan 2024 | 36.44 | 36.61 | 36.04 | 36.20 | 35.69 | 2,543,422 |
23 Jan 2024 | 36.50 | 36.54 | 36.19 | 36.19 | 35.68 | 1,053,695 |
22 Jan 2024 | 36.05 | 36.48 | 36.05 | 36.42 | 35.90 | 1,494,863 |
21 Jan 2024 | 35.93 | 36.15 | 35.76 | 36.15 | 35.64 | 1,700,741 |
18 Jan 2024 | 35.78 | 35.87 | 35.51 | 35.67 | 35.17 | 2,355,378 |
17 Jan 2024 | 35.63 | 35.70 | 35.35 | 35.53 | 35.03 | 2,675,616 |
16 Jan 2024 | 35.79 | 35.85 | 35.46 | 35.64 | 35.14 | 2,040,189 |
15 Jan 2024 | 35.95 | 36.00 | 35.55 | 35.66 | 35.16 | 2,173,672 |
14 Jan 2024 | 36.40 | 36.45 | 36.21 | 36.28 | 35.77 | 237,398 |
11 Jan 2024 | 36.67 | 36.69 | 36.11 | 36.22 | 35.71 | 2,732,593 |
10 Jan 2024 | 36.71 | 37.10 | 36.60 | 36.77 | 36.25 | 1,437,537 |
09 Jan 2024 | 37.33 | 37.33 | 36.61 | 36.79 | 36.27 | 1,516,405 |
08 Jan 2024 | 37.14 | 37.30 | 37.06 | 37.09 | 36.56 | 1,289,741 |
07 Jan 2024 | 36.90 | 36.96 | 36.65 | 36.72 | 36.20 | 982,233 |
04 Jan 2024 | 37.16 | 37.20 | 36.79 | 36.98 | 36.46 | 938,855 |
03 Jan 2024 | 37.51 | 37.51 | 36.92 | 37.07 | 36.55 | 1,306,453 |
02 Jan 2024 | 37.22 | 37.55 | 37.22 | 37.45 | 36.92 | 1,217,122 |
01 Jan 2024 | 37.32 | 37.59 | 37.31 | 37.51 | 36.98 | 1,070,227 |
28 Dec 2023 | 37.39 | 37.40 | 37.06 | 37.20 | 36.67 | 1,150,522 |
27 Dec 2023 | 37.12 | 37.25 | 36.90 | 37.19 | 36.66 | 1,007,948 |
26 Dec 2023 | 36.95 | 37.09 | 36.71 | 36.87 | 36.35 | 892,877 |
21 Dec 2023 | 36.74 | 36.80 | 36.55 | 36.55 | 36.03 | 1,929,837 |
20 Dec 2023 | 36.47 | 36.92 | 36.47 | 36.67 | 36.15 | 2,111,179 |
19 Dec 2023 | 36.70 | 36.95 | 36.63 | 36.80 | 36.28 | 1,549,234 |
18 Dec 2023 | 36.48 | 36.52 | 36.28 | 36.51 | 35.99 | 1,509,274 |
17 Dec 2023 | 36.47 | 36.70 | 36.34 | 36.40 | 35.88 | 1,284,558 |
14 Dec 2023 | 36.62 | 36.74 | 36.24 | 36.66 | 36.14 | 5,381,547 |
13 Dec 2023 | 36.91 | 36.94 | 36.41 | 36.62 | 36.10 | 2,733,968 |
12 Dec 2023 | 36.72 | 36.79 | 36.38 | 36.45 | 35.93 | 1,438,656 |
11 Dec 2023 | 36.40 | 36.81 | 36.19 | 36.71 | 36.19 | 2,306,055 |
10 Dec 2023 | 35.89 | 36.13 | 35.81 | 36.05 | 35.54 | 1,311,619 |
07 Dec 2023 | 35.51 | 35.79 | 35.41 | 35.77 | 35.26 | 1,608,724 |
06 Dec 2023 | 35.73 | 35.87 | 35.48 | 35.85 | 35.34 | 1,737,548 |
05 Dec 2023 | 35.20 | 35.76 | 35.16 | 35.67 | 35.17 | 2,784,060 |
04 Dec 2023 | 34.94 | 35.04 | 34.70 | 35.01 | 34.51 | 1,326,965 |
03 Dec 2023 | 34.83 | 35.19 | 34.80 | 34.85 | 34.36 | 1,651,855 |
30 Nov 2023 | 34.90 | 34.92 | 34.48 | 34.56 | 34.07 | 1,676,373 |
29 Nov 2023 | 34.42 | 34.90 | 34.42 | 34.90 | 34.41 | 5,294,677 |
28 Nov 2023 | 34.45 | 34.68 | 34.28 | 34.28 | 33.79 | 1,809,129 |
27 Nov 2023 | 34.34 | 34.66 | 34.32 | 34.49 | 34.00 | 1,322,482 |
26 Nov 2023 | 34.54 | 34.58 | 34.13 | 34.20 | 33.72 | 1,271,678 |
23 Nov 2023 | 34.39 | 34.52 | 34.20 | 34.51 | 34.02 | 1,771,329 |
22 Nov 2023 | 34.50 | 34.68 | 34.27 | 34.27 | 33.78 | 2,059,677 |
21 Nov 2023 | 34.63 | 34.64 | 34.36 | 34.45 | 33.96 | 1,436,158 |
20 Nov 2023 | 35.02 | 35.12 | 34.50 | 34.50 | 34.01 | 2,234,079 |
19 Nov 2023 | 35.34 | 35.40 | 34.83 | 34.90 | 34.41 | 1,595,266 |
16 Nov 2023 | 35.80 | 35.82 | 35.28 | 35.32 | 34.82 | 2,319,419 |
15 Nov 2023 | 35.75 | 35.89 | 35.59 | 35.75 | 35.24 | 1,675,279 |
14 Nov 2023 | 35.95 | 36.00 | 35.64 | 35.65 | 35.15 | 2,924,348 |
13 Nov 2023 | 35.70 | 35.86 | 35.58 | 35.71 | 35.20 | 1,238,742 |
12 Nov 2023 | 35.58 | 35.65 | 35.39 | 35.56 | 35.06 | 1,479,358 |
09 Nov 2023 | 35.46 | 35.55 | 35.22 | 35.50 | 35.00 | 1,052,908 |
08 Nov 2023 | 35.54 | 35.74 | 35.38 | 35.45 | 34.95 | 2,980,347 |
07 Nov 2023 | 35.35 | 35.60 | 35.24 | 35.45 | 34.95 | 1,510,719 |
06 Nov 2023 | 35.16 | 35.34 | 35.05 | 35.22 | 34.72 | 1,280,907 |
05 Nov 2023 | 35.32 | 35.50 | 35.12 | 35.24 | 34.74 | 1,913,309 |
02 Nov 2023 | 35.38 | 35.60 | 35.18 | 35.50 | 35.00 | 1,874,760 |
01 Nov 2023 | 35.28 | 35.51 | 35.01 | 35.10 | 34.60 | 2,005,148 |
31 Oct 2023 | 35.23 | 35.36 | 34.95 | 35.01 | 34.51 | 2,138,723 |
30 Oct 2023 | 35.04 | 35.47 | 35.03 | 35.22 | 34.72 | 2,142,669 |
29 Oct 2023 | 35.00 | 35.26 | 34.76 | 34.91 | 34.42 | 1,737,580 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |