Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 34.24 | 34.33 | 33.98 | 34.25 | 34.25 | 240,055 |
27 Mar 2024 | 34.24 | 34.33 | 33.98 | 34.25 | 34.25 | 249,892 |
26 Mar 2024 | 34.26 | 34.26 | 33.50 | 33.85 | 33.85 | 468,477 |
25 Mar 2024 | 34.62 | 34.95 | 34.30 | 34.30 | 34.30 | 493,133 |
24 Mar 2024 | 35.60 | 35.80 | 34.58 | 34.58 | 34.58 | 280,472 |
21 Mar 2024 | 35.80 | 35.80 | 35.50 | 35.60 | 35.60 | 258,103 |
20 Mar 2024 | 35.85 | 36.12 | 35.69 | 36.00 | 36.00 | 152,273 |
19 Mar 2024 | 36.22 | 37.00 | 35.77 | 35.77 | 35.77 | 154,009 |
18 Mar 2024 | 36.90 | 37.00 | 36.46 | 36.53 | 36.53 | 206,537 |
17 Mar 2024 | 37.40 | 37.40 | 36.70 | 37.07 | 37.07 | 227,240 |
14 Mar 2024 | 36.80 | 37.83 | 36.69 | 37.60 | 37.60 | 536,536 |
13 Mar 2024 | 37.20 | 37.20 | 36.25 | 37.10 | 37.10 | 188,675 |
12 Mar 2024 | 37.21 | 37.49 | 37.05 | 37.14 | 37.14 | 208,970 |
11 Mar 2024 | 37.06 | 37.90 | 37.00 | 37.35 | 37.35 | 125,028 |
10 Mar 2024 | 36.80 | 37.55 | 36.25 | 37.55 | 37.55 | 147,252 |
07 Mar 2024 | 36.47 | 36.90 | 36.28 | 36.90 | 36.90 | 271,478 |
06 Mar 2024 | 36.50 | 36.85 | 36.11 | 36.33 | 36.33 | 230,868 |
05 Mar 2024 | 36.45 | 36.50 | 36.11 | 36.43 | 36.43 | 242,620 |
04 Mar 2024 | 36.89 | 36.89 | 36.50 | 36.65 | 36.65 | 297,524 |
03 Mar 2024 | 36.80 | 37.12 | 36.13 | 37.00 | 37.00 | 233,723 |
29 Feb 2024 | 36.15 | 36.90 | 36.13 | 36.85 | 36.85 | 142,472 |
28 Feb 2024 | 36.29 | 36.95 | 36.01 | 36.95 | 36.95 | 570,156 |
28 Feb 2024 | 0.57 Dividend | |||||
27 Feb 2024 | 36.63 | 36.76 | 36.35 | 36.60 | 36.03 | 249,846 |
26 Feb 2024 | 35.90 | 36.55 | 35.90 | 36.55 | 35.98 | 213,903 |
25 Feb 2024 | 35.25 | 36.10 | 35.25 | 36.06 | 35.50 | 123,079 |
22 Feb 2024 | 36.10 | 36.25 | 35.75 | 35.91 | 35.35 | 141,819 |
21 Feb 2024 | 36.03 | 36.95 | 36.03 | 36.29 | 35.72 | 80,332 |
20 Feb 2024 | 36.02 | 36.74 | 35.50 | 36.40 | 35.83 | 112,014 |
19 Feb 2024 | 36.50 | 36.60 | 35.80 | 35.80 | 35.24 | 107,534 |
18 Feb 2024 | 36.50 | 37.38 | 36.50 | 36.71 | 36.14 | 62,714 |
15 Feb 2024 | 36.74 | 37.40 | 36.50 | 37.36 | 36.78 | 209,671 |
14 Feb 2024 | 36.55 | 37.04 | 36.00 | 36.74 | 36.17 | 61,825 |
13 Feb 2024 | 36.25 | 36.91 | 36.00 | 36.91 | 36.34 | 84,531 |
12 Feb 2024 | 36.20 | 36.50 | 36.00 | 36.45 | 35.88 | 74,558 |
11 Feb 2024 | 36.50 | 36.50 | 36.00 | 36.20 | 35.64 | 61,918 |
08 Feb 2024 | 35.88 | 36.40 | 35.80 | 36.40 | 35.83 | 56,142 |
07 Feb 2024 | 36.60 | 36.77 | 35.99 | 35.99 | 35.43 | 108,520 |
06 Feb 2024 | 36.50 | 37.30 | 36.40 | 36.90 | 36.33 | 143,489 |
04 Feb 2024 | 37.00 | 37.40 | 35.55 | 36.59 | 36.02 | 78,740 |
01 Feb 2024 | 37.48 | 37.80 | 37.00 | 37.00 | 36.42 | 67,846 |
31 Jan 2024 | 37.35 | 37.49 | 36.90 | 37.48 | 36.90 | 100,676 |
30 Jan 2024 | 37.38 | 37.75 | 36.90 | 37.55 | 36.97 | 205,881 |
29 Jan 2024 | 36.70 | 37.50 | 36.58 | 37.50 | 36.92 | 104,164 |
28 Jan 2024 | 36.16 | 36.89 | 36.15 | 36.77 | 36.20 | 87,285 |
25 Jan 2024 | 36.50 | 36.65 | 35.76 | 36.15 | 35.59 | 48,258 |
24 Jan 2024 | 36.53 | 37.00 | 36.20 | 37.00 | 36.42 | 89,230 |
23 Jan 2024 | 35.63 | 36.98 | 35.56 | 36.65 | 36.08 | 88,735 |
22 Jan 2024 | 35.50 | 36.35 | 35.50 | 36.35 | 35.78 | 95,387 |
21 Jan 2024 | 35.52 | 35.94 | 35.12 | 35.94 | 35.38 | 58,130 |
18 Jan 2024 | 35.95 | 35.95 | 35.37 | 35.52 | 34.97 | 47,554 |
17 Jan 2024 | 35.41 | 35.72 | 35.37 | 35.70 | 35.14 | 89,680 |
16 Jan 2024 | 35.69 | 35.80 | 35.32 | 35.41 | 34.86 | 73,540 |
15 Jan 2024 | 35.65 | 36.00 | 35.50 | 35.72 | 35.16 | 51,081 |
14 Jan 2024 | 35.99 | 35.99 | 35.76 | 35.80 | 35.24 | 11,351 |
11 Jan 2024 | 35.57 | 36.03 | 35.55 | 36.00 | 35.44 | 45,081 |
10 Jan 2024 | 35.50 | 35.99 | 35.50 | 35.55 | 35.00 | 76,012 |
09 Jan 2024 | 36.56 | 36.75 | 35.71 | 35.71 | 35.15 | 54,674 |
08 Jan 2024 | 37.20 | 37.20 | 36.55 | 36.55 | 35.98 | 67,595 |
07 Jan 2024 | 36.25 | 37.00 | 36.25 | 37.00 | 36.42 | 43,032 |
04 Jan 2024 | 35.76 | 36.77 | 35.76 | 36.69 | 36.12 | 30,738 |
03 Jan 2024 | 36.45 | 36.45 | 35.50 | 36.15 | 35.59 | 78,330 |
02 Jan 2024 | 35.10 | 36.22 | 35.10 | 36.22 | 35.66 | 44,197 |
28 Dec 2023 | 35.01 | 35.50 | 35.01 | 35.50 | 34.95 | 36,871 |
27 Dec 2023 | 35.60 | 35.60 | 35.14 | 35.50 | 34.95 | 22,738 |
26 Dec 2023 | 35.06 | 35.50 | 35.06 | 35.50 | 34.95 | 45,297 |
21 Dec 2023 | 35.50 | 35.64 | 35.29 | 35.64 | 35.08 | 31,051 |
20 Dec 2023 | 36.49 | 36.49 | 35.70 | 35.70 | 35.14 | 65,174 |
19 Dec 2023 | 36.00 | 36.38 | 35.80 | 36.35 | 35.78 | 83,117 |
18 Dec 2023 | 35.80 | 36.35 | 35.45 | 36.10 | 35.54 | 83,418 |
17 Dec 2023 | 34.70 | 36.09 | 34.70 | 36.09 | 35.53 | 147,051 |
14 Dec 2023 | 35.75 | 36.00 | 34.70 | 34.82 | 34.28 | 353,669 |
13 Dec 2023 | 35.32 | 36.30 | 35.32 | 36.00 | 35.44 | 125,514 |
12 Dec 2023 | 35.50 | 35.77 | 35.01 | 35.21 | 34.66 | 96,393 |
11 Dec 2023 | 37.44 | 37.44 | 35.35 | 35.35 | 34.80 | 161,436 |
10 Dec 2023 | 37.03 | 37.50 | 36.95 | 37.50 | 36.92 | 99,844 |
07 Dec 2023 | 36.61 | 37.74 | 36.55 | 37.53 | 36.95 | 156,222 |
06 Dec 2023 | 37.38 | 37.38 | 36.50 | 36.90 | 36.33 | 109,226 |
05 Dec 2023 | 37.10 | 37.52 | 37.10 | 37.40 | 36.82 | 152,240 |
04 Dec 2023 | 36.94 | 37.72 | 36.58 | 37.71 | 37.12 | 119,893 |
03 Dec 2023 | 37.01 | 37.51 | 36.50 | 37.32 | 36.74 | 164,413 |
30 Nov 2023 | 37.01 | 37.50 | 36.81 | 37.43 | 36.85 | 178,255 |
29 Nov 2023 | 36.90 | 37.00 | 36.42 | 37.00 | 36.42 | 843,131 |
28 Nov 2023 | 34.92 | 37.20 | 34.92 | 36.99 | 36.41 | 953,561 |
27 Nov 2023 | 35.50 | 35.63 | 35.11 | 35.63 | 35.08 | 228,513 |
26 Nov 2023 | 35.00 | 35.50 | 34.45 | 34.99 | 34.45 | 182,858 |
23 Nov 2023 | 35.40 | 35.50 | 34.20 | 35.00 | 34.45 | 75,122 |
22 Nov 2023 | 36.50 | 36.50 | 35.41 | 35.41 | 34.86 | 90,917 |
21 Nov 2023 | 36.50 | 36.90 | 35.76 | 36.15 | 35.59 | 276,796 |
20 Nov 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.00 | - |
19 Nov 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.00 | - |
16 Nov 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.00 | - |
15 Nov 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.00 | - |
14 Nov 2023 | 37.66 | 38.60 | 37.66 | 38.60 | 38.00 | 117,151 |
13 Nov 2023 | 36.51 | 37.65 | 36.51 | 37.65 | 37.06 | 78,176 |
12 Nov 2023 | 37.20 | 37.50 | 36.50 | 36.54 | 35.97 | 63,664 |
09 Nov 2023 | 37.49 | 37.49 | 37.19 | 37.20 | 36.62 | 41,683 |
08 Nov 2023 | 37.08 | 37.85 | 36.70 | 37.51 | 36.93 | 106,552 |
07 Nov 2023 | 37.67 | 37.67 | 36.61 | 37.00 | 36.42 | 87,184 |
06 Nov 2023 | 37.70 | 38.10 | 37.30 | 37.74 | 37.15 | 117,338 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |