Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 35.35 | 35.35 | 720 |
23 Apr 2024 | 35.71 | 35.71 | 35.57 | 35.57 | 35.57 | 3 |
22 Apr 2024 | 35.36 | 35.36 | 35.22 | 35.22 | 35.22 | 36 |
19 Apr 2024 | 35.30 | 35.37 | 35.30 | 35.37 | 35.37 | 67 |
18 Apr 2024 | 34.75 | 34.85 | 34.75 | 34.85 | 34.85 | 2 |
17 Apr 2024 | 34.77 | 34.94 | 34.47 | 34.94 | 34.94 | 108 |
16 Apr 2024 | 34.90 | 34.90 | 34.65 | 34.72 | 34.72 | 468 |
15 Apr 2024 | 35.79 | 35.79 | 35.20 | 35.20 | 35.20 | 19 |
12 Apr 2024 | 35.83 | 35.83 | 35.67 | 35.67 | 35.67 | 143 |
11 Apr 2024 | 35.79 | 35.84 | 35.79 | 35.84 | 35.84 | 3 |
10 Apr 2024 | 35.85 | 35.90 | 35.58 | 35.82 | 35.82 | 140 |
09 Apr 2024 | 36.80 | 36.80 | 36.42 | 36.48 | 36.48 | 74 |
08 Apr 2024 | 36.10 | 36.53 | 36.10 | 36.44 | 36.44 | 81,606 |
05 Apr 2024 | 35.54 | 36.07 | 35.44 | 36.07 | 36.07 | 17 |
04 Apr 2024 | 36.24 | 36.26 | 36.14 | 36.26 | 36.26 | 186 |
03 Apr 2024 | 35.95 | 35.95 | 35.90 | 35.90 | 35.90 | 6 |
02 Apr 2024 | 36.04 | 36.05 | 35.90 | 36.04 | 36.04 | 12 |
28 Mar 2024 | 36.42 | 36.84 | 36.31 | 36.69 | 36.69 | 38 |
27 Mar 2024 | 36.09 | 36.37 | 36.04 | 36.17 | 36.17 | 93 |
26 Mar 2024 | 36.01 | 36.01 | 35.88 | 35.89 | 35.89 | 220 |
25 Mar 2024 | 36.45 | 36.49 | 36.09 | 36.09 | 36.09 | 28 |
22 Mar 2024 | 36.97 | 36.97 | 36.33 | 36.33 | 36.33 | 618 |
21 Mar 2024 | 36.25 | 36.34 | 36.19 | 36.34 | 36.34 | 191 |
20 Mar 2024 | 35.91 | 36.27 | 35.75 | 36.27 | 36.27 | 285 |
19 Mar 2024 | 35.96 | 36.09 | 35.87 | 35.88 | 35.88 | 236 |
18 Mar 2024 | 36.31 | 36.36 | 36.11 | 36.11 | 36.11 | 16 |
15 Mar 2024 | 36.24 | 36.30 | 36.22 | 36.26 | 36.26 | 510 |
14 Mar 2024 | 36.52 | 36.60 | 36.28 | 36.44 | 36.44 | 86 |
14 Mar 2024 | 0.26 Dividend | |||||
13 Mar 2024 | 36.75 | 37.07 | 36.72 | 36.95 | 36.69 | 12 |
12 Mar 2024 | 36.58 | 36.83 | 36.52 | 36.83 | 36.57 | 24 |
11 Mar 2024 | 36.83 | 36.91 | 36.55 | 36.78 | 36.52 | 55 |
08 Mar 2024 | 36.77 | 36.89 | 36.73 | 36.78 | 36.52 | 12 |
07 Mar 2024 | 36.59 | 36.59 | 36.29 | 36.50 | 36.24 | 568 |
06 Mar 2024 | 36.76 | 36.76 | 36.46 | 36.50 | 36.24 | 263 |
05 Mar 2024 | 36.52 | 37.06 | 36.52 | 36.87 | 36.61 | 285 |
04 Mar 2024 | 37.12 | 37.36 | 36.91 | 37.03 | 36.77 | 39 |
01 Mar 2024 | 36.91 | 36.94 | 36.71 | 36.71 | 36.45 | 68 |
29 Feb 2024 | 36.66 | 37.05 | 36.66 | 36.98 | 36.72 | 15 |
28 Feb 2024 | 36.00 | 36.62 | 36.00 | 36.58 | 36.32 | 276 |
27 Feb 2024 | 37.24 | 37.71 | 36.66 | 36.76 | 36.50 | 716 |
26 Feb 2024 | 35.24 | 35.63 | 35.24 | 35.32 | 35.07 | 26 |
23 Feb 2024 | 34.52 | 34.87 | 34.52 | 34.52 | 34.28 | 42 |
22 Feb 2024 | 34.94 | 34.94 | 34.74 | 34.74 | 34.50 | 500 |
21 Feb 2024 | 34.42 | 34.78 | 34.42 | 34.74 | 34.49 | 24 |
20 Feb 2024 | 34.15 | 34.60 | 34.15 | 34.44 | 34.20 | 63 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 34.34 | 34.53 | 34.34 | 34.53 | 34.29 | 4 |
15 Feb 2024 | 34.42 | 34.54 | 34.33 | 34.34 | 34.10 | 274 |
14 Feb 2024 | 34.10 | 34.34 | 34.06 | 34.34 | 34.10 | 324 |
13 Feb 2024 | 33.96 | 34.17 | 33.76 | 34.17 | 33.93 | 28 |
12 Feb 2024 | 35.30 | 35.34 | 35.03 | 35.03 | 34.78 | 28 |
09 Feb 2024 | 35.01 | 35.16 | 34.88 | 35.16 | 34.91 | 12 |
08 Feb 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 34.75 | 1,266 |
07 Feb 2024 | 35.00 | 35.00 | 34.51 | 34.51 | 34.27 | 17 |
06 Feb 2024 | 34.31 | 34.80 | 34.31 | 34.75 | 34.51 | 6 |
05 Feb 2024 | 34.99 | 35.24 | 34.77 | 34.89 | 34.64 | 16 |
02 Feb 2024 | 35.31 | 35.33 | 35.00 | 35.00 | 34.75 | 91 |
01 Feb 2024 | 34.87 | 34.96 | 34.65 | 34.65 | 34.40 | 1,058 |
31 Jan 2024 | 35.39 | 35.60 | 35.39 | 35.56 | 35.31 | 7 |
30 Jan 2024 | 35.51 | 35.51 | 35.33 | 35.45 | 35.20 | 24 |
29 Jan 2024 | 34.89 | 35.27 | 34.89 | 35.13 | 34.88 | 40 |
26 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.62 | 3 |
25 Jan 2024 | 35.29 | 35.29 | 34.74 | 34.87 | 34.63 | 667 |
24 Jan 2024 | 35.82 | 35.82 | 35.11 | 35.11 | 34.86 | 4 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 35.85 | 36.10 | 35.85 | 35.98 | 35.73 | 633 |
19 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.45 | 7 |
18 Jan 2024 | 35.25 | 35.25 | 34.77 | 34.77 | 34.52 | 2 |
17 Jan 2024 | 34.90 | 35.07 | 34.85 | 34.85 | 34.60 | 70 |
16 Jan 2024 | 35.75 | 35.75 | 35.12 | 35.12 | 34.87 | 10 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 36.04 | 36.21 | 35.85 | 35.96 | 35.71 | 68 |
11 Jan 2024 | 35.81 | 36.08 | 35.81 | 36.08 | 35.83 | 146 |
10 Jan 2024 | 36.20 | 36.20 | 36.04 | 36.19 | 35.94 | 99 |
09 Jan 2024 | 35.88 | 35.88 | 35.72 | 35.72 | 35.47 | 7 |
08 Jan 2024 | 35.48 | 35.76 | 35.48 | 35.76 | 35.51 | 22 |
05 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.25 | - |
04 Jan 2024 | 36.08 | 36.08 | 35.94 | 35.94 | 35.68 | 177 |
03 Jan 2024 | 36.22 | 36.41 | 35.89 | 36.15 | 35.90 | 291 |
02 Jan 2024 | 36.18 | 36.70 | 36.07 | 36.58 | 36.32 | 176 |
29 Dec 2023 | 36.07 | 36.07 | 35.93 | 36.05 | 35.80 | 47 |
28 Dec 2023 | 36.05 | 36.21 | 35.96 | 36.09 | 35.84 | 50 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 36.09 | 36.21 | 36.00 | 36.17 | 35.92 | 43 |
21 Dec 2023 | 35.60 | 35.60 | 35.31 | 35.31 | 35.07 | 251 |
20 Dec 2023 | 36.07 | 36.19 | 36.07 | 36.19 | 35.94 | 2 |
19 Dec 2023 | 36.18 | 36.22 | 35.84 | 35.98 | 35.73 | 35 |
18 Dec 2023 | 35.78 | 36.07 | 35.68 | 35.99 | 35.73 | 140 |
15 Dec 2023 | 36.03 | 36.03 | 35.25 | 35.25 | 35.00 | 329 |
14 Dec 2023 | 37.03 | 37.10 | 36.51 | 36.51 | 36.25 | 200 |
14 Dec 2023 | 0.22 Dividend | |||||
13 Dec 2023 | 35.59 | 35.98 | 35.48 | 35.95 | 35.48 | 30 |
12 Dec 2023 | 34.90 | 35.48 | 34.90 | 35.47 | 35.00 | 62 |
11 Dec 2023 | 35.01 | 35.15 | 35.01 | 35.08 | 34.62 | 2,470 |
08 Dec 2023 | 34.46 | 34.63 | 34.43 | 34.55 | 34.10 | 4 |
07 Dec 2023 | 34.85 | 34.85 | 34.58 | 34.67 | 34.22 | 130 |
06 Dec 2023 | 35.52 | 35.52 | 34.97 | 34.97 | 34.51 | 1,010 |
05 Dec 2023 | 35.23 | 35.50 | 35.23 | 35.43 | 34.97 | 504 |
04 Dec 2023 | 36.29 | 36.49 | 35.46 | 35.71 | 35.24 | 1,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |