Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 33.12 | 33.41 | 32.63 | 33.25 | 33.25 | 1,021,072 |
18 Apr 2024 | 33.26 | 33.59 | 33.23 | 33.47 | 33.47 | 646,265 |
17 Apr 2024 | 33.50 | 33.59 | 33.17 | 33.42 | 33.42 | 1,071,345 |
16 Apr 2024 | 33.54 | 33.79 | 33.20 | 33.35 | 33.35 | 624,921 |
15 Apr 2024 | 33.77 | 34.09 | 33.63 | 33.77 | 33.77 | 538,313 |
12 Apr 2024 | 34.05 | 34.42 | 34.05 | 34.06 | 34.06 | 379,511 |
11 Apr 2024 | 33.93 | 34.20 | 33.80 | 34.05 | 34.05 | 741,408 |
10 Apr 2024 | 34.67 | 34.80 | 34.17 | 34.35 | 34.35 | 474,688 |
09 Apr 2024 | 34.54 | 34.64 | 34.15 | 34.50 | 34.50 | 502,982 |
08 Apr 2024 | 34.64 | 34.75 | 34.35 | 34.65 | 34.65 | 690,357 |
05 Apr 2024 | 34.57 | 34.94 | 33.99 | 34.34 | 34.34 | 892,997 |
04 Apr 2024 | 35.14 | 35.16 | 34.62 | 34.67 | 34.67 | 930,092 |
03 Apr 2024 | 35.32 | 35.35 | 34.63 | 35.07 | 35.07 | 764,585 |
02 Apr 2024 | 35.88 | 36.20 | 35.51 | 35.70 | 35.70 | 765,182 |
28 Mar 2024 | 35.80 | 36.17 | 35.78 | 36.08 | 36.08 | 810,976 |
27 Mar 2024 | 35.82 | 36.10 | 35.40 | 35.70 | 35.70 | 1,149,477 |
26 Mar 2024 | 36.51 | 36.66 | 35.77 | 35.98 | 35.98 | 853,216 |
25 Mar 2024 | 36.20 | 37.00 | 36.17 | 36.79 | 36.79 | 646,078 |
22 Mar 2024 | 35.65 | 36.13 | 35.57 | 35.88 | 35.88 | 870,065 |
21 Mar 2024 | 35.52 | 35.94 | 35.49 | 35.73 | 35.73 | 851,698 |
20 Mar 2024 | 35.11 | 35.65 | 35.11 | 35.28 | 35.28 | 779,230 |
19 Mar 2024 | 34.91 | 35.10 | 34.63 | 34.96 | 34.96 | 1,617,740 |
18 Mar 2024 | 34.52 | 34.95 | 34.42 | 34.83 | 34.83 | 1,020,532 |
15 Mar 2024 | 34.96 | 35.27 | 34.36 | 34.64 | 34.64 | 1,617,633 |
15 Mar 2024 | 0.345 Dividend | |||||
14 Mar 2024 | 35.52 | 35.67 | 35.21 | 35.50 | 35.15 | 1,048,635 |
13 Mar 2024 | 35.45 | 35.73 | 35.37 | 35.58 | 35.23 | 637,570 |
12 Mar 2024 | 35.47 | 35.63 | 34.89 | 35.33 | 34.99 | 828,533 |
11 Mar 2024 | 36.13 | 36.26 | 35.29 | 35.53 | 35.18 | 774,147 |
08 Mar 2024 | 36.05 | 36.54 | 35.95 | 36.30 | 35.95 | 683,553 |
07 Mar 2024 | 36.00 | 36.10 | 35.44 | 36.00 | 35.65 | 723,820 |
06 Mar 2024 | 35.56 | 35.95 | 35.13 | 35.47 | 35.13 | 858,617 |
05 Mar 2024 | 36.69 | 36.69 | 35.85 | 35.97 | 35.62 | 939,123 |
04 Mar 2024 | 36.45 | 36.77 | 36.11 | 36.61 | 36.25 | 603,788 |
01 Mar 2024 | 36.64 | 36.74 | 36.01 | 36.30 | 35.95 | 740,056 |
29 Feb 2024 | 35.99 | 36.76 | 35.88 | 36.76 | 36.40 | 2,070,843 |
28 Feb 2024 | 36.10 | 36.27 | 35.71 | 36.02 | 35.67 | 798,936 |
27 Feb 2024 | 35.56 | 36.25 | 35.37 | 36.25 | 35.90 | 631,204 |
26 Feb 2024 | 35.56 | 35.79 | 35.40 | 35.53 | 35.18 | 538,114 |
23 Feb 2024 | 35.82 | 35.85 | 35.21 | 35.36 | 35.02 | 477,137 |
22 Feb 2024 | 35.38 | 35.74 | 35.17 | 35.49 | 35.15 | 673,664 |
21 Feb 2024 | 35.51 | 36.00 | 35.08 | 35.33 | 34.99 | 1,019,215 |
20 Feb 2024 | 34.92 | 35.60 | 34.67 | 35.45 | 35.11 | 826,932 |
19 Feb 2024 | 34.47 | 34.72 | 34.01 | 34.55 | 34.21 | 578,256 |
16 Feb 2024 | 34.47 | 34.65 | 34.27 | 34.54 | 34.20 | 1,033,470 |
15 Feb 2024 | 33.38 | 34.40 | 33.22 | 34.37 | 34.04 | 1,305,212 |
14 Feb 2024 | 33.43 | 33.61 | 32.91 | 33.37 | 33.05 | 953,268 |
13 Feb 2024 | 33.50 | 33.86 | 32.85 | 33.35 | 33.03 | 1,187,381 |
12 Feb 2024 | 34.59 | 34.99 | 32.65 | 34.03 | 33.70 | 1,144,605 |
09 Feb 2024 | 33.15 | 33.62 | 33.02 | 33.47 | 33.14 | 1,076,440 |
08 Feb 2024 | 33.46 | 33.68 | 33.30 | 33.30 | 32.98 | 1,068,081 |
07 Feb 2024 | 33.37 | 33.55 | 32.95 | 33.43 | 33.11 | 755,834 |
06 Feb 2024 | 33.43 | 33.61 | 33.16 | 33.53 | 33.20 | 1,061,897 |
05 Feb 2024 | 33.53 | 33.81 | 33.37 | 33.54 | 33.21 | 533,818 |
02 Feb 2024 | 33.08 | 33.82 | 33.08 | 33.58 | 33.25 | 1,074,544 |
01 Feb 2024 | 32.72 | 33.19 | 32.67 | 33.08 | 32.76 | 864,921 |
31 Jan 2024 | 32.89 | 33.12 | 32.56 | 33.01 | 32.69 | 1,272,493 |
30 Jan 2024 | 33.59 | 33.59 | 32.94 | 32.99 | 32.67 | 954,495 |
29 Jan 2024 | 33.09 | 33.42 | 32.87 | 33.19 | 32.87 | 1,327,315 |
25 Jan 2024 | 32.71 | 33.03 | 32.57 | 32.82 | 32.50 | 742,403 |
24 Jan 2024 | 32.74 | 33.01 | 32.23 | 32.74 | 32.42 | 1,371,634 |
23 Jan 2024 | 32.38 | 33.06 | 32.33 | 32.95 | 32.63 | 800,737 |
22 Jan 2024 | 32.22 | 32.81 | 32.22 | 32.59 | 32.27 | 1,019,372 |
19 Jan 2024 | 31.74 | 31.90 | 31.57 | 31.90 | 31.59 | 1,503,199 |
18 Jan 2024 | 31.42 | 31.58 | 31.07 | 31.27 | 30.97 | 1,186,382 |
17 Jan 2024 | 31.62 | 31.81 | 31.44 | 31.52 | 31.21 | 890,790 |
16 Jan 2024 | 31.83 | 31.83 | 31.35 | 31.60 | 31.29 | 651,637 |
15 Jan 2024 | 31.75 | 32.07 | 31.60 | 31.86 | 31.55 | 105,790 |
12 Jan 2024 | 31.37 | 31.80 | 31.20 | 31.71 | 31.40 | 862,813 |
11 Jan 2024 | 31.00 | 31.38 | 30.79 | 31.26 | 30.96 | 858,560 |
10 Jan 2024 | 30.67 | 30.79 | 30.40 | 30.56 | 30.26 | 543,516 |
09 Jan 2024 | 30.40 | 30.60 | 30.12 | 30.39 | 30.09 | 585,816 |
08 Jan 2024 | 29.96 | 30.21 | 29.92 | 29.97 | 29.68 | 441,224 |
05 Jan 2024 | 30.59 | 30.81 | 29.98 | 30.14 | 29.85 | 595,129 |
04 Jan 2024 | 30.85 | 30.90 | 30.62 | 30.69 | 30.39 | 594,624 |
03 Jan 2024 | 30.91 | 31.14 | 30.69 | 30.69 | 30.39 | 665,103 |
02 Jan 2024 | 31.76 | 31.82 | 31.30 | 31.41 | 31.10 | 361,386 |
29 Dec 2023 | 31.20 | 31.20 | 30.78 | 31.14 | 30.84 | 457,250 |
28 Dec 2023 | 31.08 | 31.08 | 30.84 | 31.04 | 30.74 | 385,941 |
27 Dec 2023 | 31.12 | 31.30 | 30.63 | 30.89 | 30.59 | 469,059 |
22 Dec 2023 | 30.50 | 30.79 | 30.42 | 30.62 | 30.32 | 508,330 |
21 Dec 2023 | 30.86 | 30.95 | 30.40 | 30.50 | 30.20 | 1,150,579 |
20 Dec 2023 | 31.28 | 31.29 | 30.67 | 30.76 | 30.46 | 1,006,310 |
19 Dec 2023 | 30.60 | 31.06 | 30.43 | 30.99 | 30.69 | 1,246,158 |
18 Dec 2023 | 30.38 | 30.70 | 30.25 | 30.47 | 30.17 | 1,272,145 |
15 Dec 2023 | 30.03 | 30.44 | 29.82 | 30.44 | 30.14 | 3,365,722 |
14 Dec 2023 | 29.47 | 29.97 | 29.30 | 29.90 | 29.61 | 2,072,878 |
13 Dec 2023 | 29.00 | 29.23 | 28.91 | 29.06 | 28.78 | 1,130,519 |
12 Dec 2023 | 28.95 | 29.22 | 28.78 | 29.14 | 28.86 | 1,576,090 |
11 Dec 2023 | 28.74 | 28.97 | 28.43 | 28.57 | 28.29 | 1,066,993 |
08 Dec 2023 | 28.42 | 28.64 | 28.14 | 28.64 | 28.36 | 1,266,070 |
07 Dec 2023 | 29.10 | 29.28 | 28.33 | 28.53 | 28.25 | 3,826,156 |
06 Dec 2023 | 28.21 | 28.76 | 27.94 | 28.64 | 28.36 | 1,347,795 |
05 Dec 2023 | 28.24 | 28.38 | 27.61 | 27.97 | 27.70 | 1,272,240 |
04 Dec 2023 | 28.38 | 28.44 | 28.05 | 28.33 | 28.05 | 1,022,336 |
01 Dec 2023 | 28.22 | 28.48 | 27.78 | 28.10 | 27.83 | 1,132,717 |
30 Nov 2023 | 27.50 | 28.40 | 27.33 | 27.78 | 27.51 | 34,200,750 |
29 Nov 2023 | 27.00 | 27.87 | 26.79 | 27.54 | 27.27 | 2,881,258 |
28 Nov 2023 | 27.58 | 27.80 | 27.10 | 27.21 | 26.95 | 1,637,980 |
27 Nov 2023 | 27.74 | 28.01 | 27.59 | 27.67 | 27.40 | 1,615,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |