Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 34.66 | 35.17 | 34.60 | 34.71 | 34.71 | 14,708 |
30 Apr 2024 | 34.94 | 34.99 | 34.53 | 34.53 | 34.53 | 19,055 |
29 Apr 2024 | 34.97 | 35.24 | 34.97 | 35.24 | 35.24 | 10,698 |
26 Apr 2024 | 34.81 | 34.91 | 34.60 | 34.78 | 34.78 | 34,637 |
25 Apr 2024 | 34.20 | 34.49 | 34.04 | 34.47 | 34.47 | 77,505 |
24 Apr 2024 | 34.25 | 34.40 | 34.09 | 34.34 | 34.34 | 20,978 |
23 Apr 2024 | 34.21 | 34.44 | 34.21 | 34.29 | 34.29 | 20,190 |
22 Apr 2024 | 34.42 | 34.73 | 34.22 | 34.54 | 34.54 | 22,429 |
19 Apr 2024 | 34.44 | 34.72 | 34.44 | 34.51 | 34.51 | 17,012 |
18 Apr 2024 | 34.54 | 34.71 | 34.35 | 34.46 | 34.46 | 28,460 |
17 Apr 2024 | 34.68 | 34.72 | 34.43 | 34.43 | 34.43 | 6,344 |
16 Apr 2024 | 34.61 | 34.62 | 34.39 | 34.46 | 34.46 | 18,271 |
15 Apr 2024 | 35.24 | 35.44 | 34.71 | 34.79 | 34.79 | 30,858 |
12 Apr 2024 | 35.65 | 35.65 | 34.88 | 34.96 | 34.96 | 39,253 |
11 Apr 2024 | 35.93 | 35.96 | 35.64 | 35.85 | 35.85 | 152,830 |
10 Apr 2024 | 35.84 | 35.99 | 35.68 | 35.92 | 35.92 | 57,467 |
09 Apr 2024 | 36.38 | 36.50 | 36.04 | 36.38 | 36.38 | 27,947 |
08 Apr 2024 | 36.19 | 36.29 | 36.13 | 36.18 | 36.18 | 17,392 |
05 Apr 2024 | 35.87 | 36.10 | 35.75 | 36.08 | 36.08 | 29,563 |
04 Apr 2024 | 36.46 | 36.55 | 35.83 | 35.92 | 35.92 | 17,068 |
03 Apr 2024 | 36.01 | 36.28 | 36.01 | 36.27 | 36.27 | 21,053 |
02 Apr 2024 | 36.27 | 36.27 | 35.87 | 36.01 | 36.01 | 36,628 |
01 Apr 2024 | 36.42 | 36.42 | 36.19 | 36.26 | 36.26 | 16,474 |
28 Mar 2024 | 36.11 | 36.41 | 36.11 | 36.33 | 36.33 | 23,943 |
27 Mar 2024 | 35.57 | 36.10 | 35.57 | 36.10 | 36.10 | 21,625 |
26 Mar 2024 | 35.69 | 35.73 | 35.43 | 35.44 | 35.44 | 54,480 |
25 Mar 2024 | 35.40 | 35.65 | 35.40 | 35.55 | 35.55 | 11,416 |
22 Mar 2024 | 35.74 | 35.79 | 35.44 | 35.44 | 35.44 | 25,301 |
21 Mar 2024 | 35.75 | 35.84 | 35.67 | 35.80 | 35.80 | 14,953 |
20 Mar 2024 | 35.14 | 35.72 | 35.14 | 35.59 | 35.59 | 30,519 |
19 Mar 2024 | 35.10 | 35.21 | 35.10 | 35.21 | 35.21 | 25,492 |
18 Mar 2024 | 35.13 | 35.38 | 35.09 | 35.18 | 35.18 | 39,560 |
18 Mar 2024 | 0.16339 Dividend | |||||
15 Mar 2024 | 34.95 | 35.29 | 34.95 | 35.22 | 35.06 | 17,283 |
14 Mar 2024 | 35.27 | 35.27 | 34.88 | 35.04 | 34.88 | 55,078 |
13 Mar 2024 | 35.03 | 35.42 | 35.03 | 35.29 | 35.13 | 6,408 |
12 Mar 2024 | 35.08 | 35.08 | 34.79 | 35.01 | 34.85 | 23,699 |
11 Mar 2024 | 34.67 | 35.15 | 34.63 | 35.03 | 34.87 | 24,534 |
08 Mar 2024 | 34.87 | 34.88 | 34.61 | 34.61 | 34.45 | 21,048 |
07 Mar 2024 | 34.52 | 34.94 | 34.50 | 34.80 | 34.64 | 68,081 |
06 Mar 2024 | 34.25 | 34.37 | 34.18 | 34.27 | 34.11 | 21,763 |
05 Mar 2024 | 34.10 | 34.31 | 33.93 | 34.01 | 33.85 | 21,504 |
04 Mar 2024 | 34.23 | 34.50 | 34.23 | 34.35 | 34.19 | 32,073 |
01 Mar 2024 | 34.14 | 34.34 | 34.07 | 34.24 | 34.08 | 22,606 |
29 Feb 2024 | 33.74 | 34.13 | 33.74 | 34.06 | 33.90 | 182,765 |
28 Feb 2024 | 33.42 | 33.72 | 33.39 | 33.53 | 33.37 | 27,920 |
27 Feb 2024 | 33.54 | 33.69 | 33.44 | 33.54 | 33.39 | 23,106 |
26 Feb 2024 | 33.46 | 33.50 | 33.38 | 33.42 | 33.26 | 82,075 |
23 Feb 2024 | 33.27 | 33.63 | 33.27 | 33.57 | 33.41 | 57,856 |
22 Feb 2024 | 33.17 | 33.36 | 33.09 | 33.34 | 33.19 | 11,541 |
21 Feb 2024 | 32.86 | 33.02 | 32.72 | 33.02 | 32.87 | 12,464 |
20 Feb 2024 | 33.17 | 33.17 | 32.85 | 32.88 | 32.73 | 54,526 |
16 Feb 2024 | 32.93 | 33.32 | 32.93 | 33.09 | 32.94 | 21,860 |
15 Feb 2024 | 32.48 | 33.01 | 32.48 | 32.88 | 32.73 | 12,010 |
14 Feb 2024 | 32.30 | 32.37 | 32.12 | 32.33 | 32.18 | 18,680 |
13 Feb 2024 | 32.22 | 32.44 | 31.81 | 32.08 | 31.93 | 192,516 |
12 Feb 2024 | 32.39 | 32.94 | 32.39 | 32.74 | 32.59 | 26,091 |
09 Feb 2024 | 32.30 | 32.40 | 32.12 | 32.40 | 32.24 | 53,253 |
08 Feb 2024 | 32.37 | 32.39 | 32.13 | 32.36 | 32.21 | 29,816 |
07 Feb 2024 | 32.11 | 32.38 | 32.11 | 32.35 | 32.20 | 13,794 |
06 Feb 2024 | 31.75 | 32.02 | 31.75 | 31.93 | 31.78 | 23,623 |
05 Feb 2024 | 31.86 | 31.88 | 31.64 | 31.70 | 31.56 | 38,248 |
02 Feb 2024 | 32.32 | 32.49 | 32.09 | 32.36 | 32.21 | 18,103 |
01 Feb 2024 | 32.39 | 32.70 | 32.09 | 32.59 | 32.44 | 77,728 |
31 Jan 2024 | 32.53 | 32.59 | 32.03 | 32.03 | 31.88 | 46,145 |
30 Jan 2024 | 32.35 | 32.72 | 32.35 | 32.57 | 32.42 | 13,034 |
29 Jan 2024 | 32.26 | 32.45 | 32.20 | 32.45 | 32.30 | 16,177 |
26 Jan 2024 | 32.42 | 32.61 | 32.36 | 32.40 | 32.25 | 20,874 |
25 Jan 2024 | 32.17 | 32.37 | 32.06 | 32.37 | 32.22 | 15,662 |
24 Jan 2024 | 32.39 | 32.42 | 31.94 | 31.94 | 31.79 | 34,806 |
23 Jan 2024 | 32.49 | 32.58 | 32.29 | 32.39 | 32.24 | 41,979 |
22 Jan 2024 | 31.98 | 32.26 | 31.98 | 32.26 | 32.11 | 49,613 |
19 Jan 2024 | 32.01 | 32.10 | 31.73 | 32.06 | 31.91 | 13,907 |
18 Jan 2024 | 31.97 | 32.03 | 31.76 | 32.03 | 31.88 | 9,978 |
17 Jan 2024 | 31.99 | 32.09 | 31.84 | 31.92 | 31.77 | 20,170 |
16 Jan 2024 | 32.40 | 32.40 | 32.19 | 32.28 | 32.13 | 46,370 |
12 Jan 2024 | 33.01 | 33.01 | 32.59 | 32.69 | 32.54 | 13,435 |
11 Jan 2024 | 32.96 | 32.96 | 32.57 | 32.76 | 32.61 | 28,344 |
10 Jan 2024 | 32.86 | 32.91 | 32.75 | 32.88 | 32.73 | 23,681 |
09 Jan 2024 | 33.12 | 33.12 | 32.85 | 32.94 | 32.79 | 25,495 |
08 Jan 2024 | 33.05 | 33.36 | 32.98 | 33.36 | 33.20 | 17,200 |
05 Jan 2024 | 32.99 | 33.40 | 32.99 | 33.19 | 33.04 | 17,027 |
04 Jan 2024 | 33.24 | 33.29 | 33.09 | 33.12 | 32.97 | 28,560 |
03 Jan 2024 | 33.37 | 33.49 | 33.07 | 33.27 | 33.12 | 30,427 |
02 Jan 2024 | 33.42 | 33.83 | 33.42 | 33.70 | 33.55 | 25,717 |
29 Dec 2023 | 33.74 | 33.77 | 33.59 | 33.64 | 33.48 | 9,818 |
28 Dec 2023 | 33.89 | 34.00 | 33.85 | 33.85 | 33.69 | 9,426 |
27 Dec 2023 | 33.92 | 34.01 | 33.87 | 33.96 | 33.81 | 17,449 |
26 Dec 2023 | 33.72 | 34.04 | 33.72 | 33.93 | 33.77 | 17,245 |
22 Dec 2023 | 33.62 | 33.83 | 33.61 | 33.72 | 33.56 | 31,971 |
21 Dec 2023 | 33.39 | 33.54 | 33.29 | 33.52 | 33.37 | 17,175 |
20 Dec 2023 | 33.62 | 33.68 | 33.14 | 33.16 | 33.01 | 26,290 |
19 Dec 2023 | 33.56 | 33.72 | 33.56 | 33.70 | 33.54 | 25,780 |
18 Dec 2023 | 33.68 | 33.68 | 33.32 | 33.32 | 33.17 | 28,258 |
18 Dec 2023 | 0.18366 Dividend | |||||
15 Dec 2023 | 33.64 | 33.79 | 33.44 | 33.53 | 33.19 | 23,611 |
14 Dec 2023 | 33.22 | 33.89 | 33.22 | 33.61 | 33.27 | 44,663 |
13 Dec 2023 | 32.10 | 32.98 | 32.00 | 32.91 | 32.58 | 64,946 |
12 Dec 2023 | 32.33 | 32.33 | 31.95 | 32.10 | 31.78 | 20,167 |
11 Dec 2023 | 32.13 | 32.30 | 32.10 | 32.29 | 31.96 | 38,249 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |