Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 34.93 | 34.93 | 43 |
19 Apr 2024 | 35.00 | 35.57 | 34.62 | 35.30 | 35.30 | 2,920 |
18 Apr 2024 | 35.25 | 35.62 | 35.09 | 35.19 | 35.19 | 1,256 |
17 Apr 2024 | 36.14 | 36.14 | 35.08 | 35.24 | 35.24 | 27,060 |
16 Apr 2024 | 37.00 | 37.00 | 35.83 | 36.00 | 36.00 | 41,807 |
15 Apr 2024 | 37.78 | 37.82 | 36.67 | 36.76 | 36.76 | 843 |
12 Apr 2024 | 37.06 | 37.67 | 36.92 | 37.04 | 37.04 | 1,874 |
11 Apr 2024 | 38.08 | 38.21 | 37.71 | 37.94 | 37.94 | 640 |
10 Apr 2024 | 37.38 | 37.97 | 37.35 | 37.92 | 37.92 | 118,886 |
09 Apr 2024 | 38.10 | 38.58 | 37.75 | 37.88 | 37.88 | 61,321 |
08 Apr 2024 | 39.01 | 39.01 | 37.95 | 38.10 | 38.10 | 1,736 |
05 Apr 2024 | 38.79 | 39.25 | 38.40 | 38.48 | 38.48 | 1,290 |
04 Apr 2024 | 39.31 | 39.60 | 38.92 | 39.37 | 39.37 | 143,217 |
03 Apr 2024 | 38.81 | 39.10 | 38.68 | 38.94 | 38.94 | 231,213 |
02 Apr 2024 | 39.01 | 39.01 | 38.35 | 38.38 | 38.38 | 2,328 |
28 Mar 2024 | 39.29 | 39.48 | 38.61 | 38.80 | 38.80 | 5,730 |
27 Mar 2024 | 37.95 | 39.17 | 37.68 | 39.11 | 39.11 | 25,318 |
26 Mar 2024 | 41.02 | 41.28 | 37.41 | 38.28 | 38.28 | 5,508 |
25 Mar 2024 | 39.90 | 40.74 | 39.65 | 40.73 | 40.73 | 2,015 |
22 Mar 2024 | 40.09 | 40.09 | 39.64 | 39.67 | 39.67 | 1,466 |
21 Mar 2024 | 39.25 | 39.87 | 39.13 | 39.84 | 39.84 | 2,030 |
20 Mar 2024 | 39.28 | 40.33 | 38.71 | 39.07 | 39.07 | 3,534 |
19 Mar 2024 | 36.10 | 38.84 | 35.55 | 38.76 | 38.76 | 13,723 |
18 Mar 2024 | 36.41 | 36.41 | 35.19 | 35.21 | 35.21 | 2,475 |
15 Mar 2024 | 36.24 | 36.30 | 35.79 | 35.95 | 35.95 | 1,381 |
14 Mar 2024 | 36.25 | 36.43 | 36.09 | 36.34 | 36.34 | 1,943 |
13 Mar 2024 | 36.32 | 36.61 | 36.07 | 36.07 | 36.07 | 401 |
12 Mar 2024 | 36.67 | 36.67 | 36.22 | 36.22 | 36.22 | 340 |
11 Mar 2024 | 36.09 | 36.81 | 35.92 | 36.81 | 36.81 | 2,569 |
08 Mar 2024 | 35.88 | 36.21 | 35.73 | 36.13 | 36.13 | 924 |
07 Mar 2024 | 35.90 | 36.16 | 35.76 | 35.88 | 35.88 | 841 |
06 Mar 2024 | 36.14 | 36.30 | 35.56 | 35.64 | 35.64 | 1,066 |
05 Mar 2024 | 35.80 | 36.04 | 35.55 | 35.96 | 35.96 | 2,295 |
04 Mar 2024 | 35.61 | 36.28 | 35.52 | 36.01 | 36.01 | 534 |
01 Mar 2024 | 35.30 | 35.54 | 35.00 | 35.00 | 35.00 | 428 |
29 Feb 2024 | 35.17 | 35.89 | 35.01 | 35.42 | 35.42 | 6,220 |
28 Feb 2024 | 34.06 | 35.04 | 34.06 | 34.99 | 34.99 | 1,523 |
27 Feb 2024 | 33.93 | 34.28 | 33.88 | 34.19 | 34.19 | 486 |
26 Feb 2024 | 34.35 | 34.54 | 33.90 | 33.97 | 33.97 | 300 |
23 Feb 2024 | 34.35 | 34.66 | 34.35 | 34.53 | 34.53 | 362 |
22 Feb 2024 | 34.48 | 34.77 | 34.48 | 34.77 | 34.77 | 709 |
21 Feb 2024 | 35.29 | 35.36 | 34.67 | 34.69 | 34.69 | 1,274 |
21 Feb 2024 | 0.4625 Dividend | |||||
20 Feb 2024 | 36.24 | 37.01 | 36.13 | 36.13 | 35.67 | 8,117 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 35.07 | 35.68 | 34.95 | 35.57 | 35.11 | 1,966 |
15 Feb 2024 | 34.73 | 34.90 | 34.61 | 34.78 | 34.33 | 699 |
14 Feb 2024 | 34.77 | 34.85 | 34.33 | 34.33 | 33.90 | 1,521 |
13 Feb 2024 | 35.29 | 35.29 | 34.47 | 34.65 | 34.21 | 7,281 |
12 Feb 2024 | 35.28 | 35.98 | 35.24 | 35.96 | 35.50 | 498 |
09 Feb 2024 | 34.82 | 35.23 | 34.70 | 35.23 | 34.78 | 154 |
08 Feb 2024 | 34.25 | 34.91 | 33.97 | 34.91 | 34.46 | 1,201 |
07 Feb 2024 | 33.43 | 33.48 | 33.10 | 33.25 | 32.82 | 750 |
06 Feb 2024 | 32.96 | 33.37 | 32.83 | 33.29 | 32.86 | 2,314 |
05 Feb 2024 | 33.15 | 33.32 | 32.93 | 33.23 | 32.80 | 3,238 |
02 Feb 2024 | 33.95 | 34.06 | 33.15 | 33.28 | 32.86 | 2,714 |
01 Feb 2024 | 35.36 | 35.85 | 34.59 | 34.76 | 34.31 | 6,402 |
31 Jan 2024 | 36.37 | 36.40 | 35.85 | 36.04 | 35.58 | 2,674 |
30 Jan 2024 | 36.37 | 36.61 | 36.31 | 36.56 | 36.09 | 227 |
29 Jan 2024 | 37.27 | 37.43 | 36.60 | 36.60 | 36.14 | 769 |
26 Jan 2024 | 37.75 | 37.87 | 37.35 | 37.39 | 36.91 | 263 |
25 Jan 2024 | 36.99 | 37.81 | 36.57 | 37.39 | 36.91 | 4,675 |
24 Jan 2024 | 36.65 | 36.65 | 36.08 | 36.22 | 35.76 | 345 |
23 Jan 2024 | 36.51 | 36.92 | 36.36 | 36.36 | 35.89 | 744 |
22 Jan 2024 | 36.00 | 36.49 | 35.40 | 36.00 | 35.54 | 1,895 |
19 Jan 2024 | 36.66 | 36.66 | 36.10 | 36.64 | 36.17 | 1,712 |
18 Jan 2024 | 36.81 | 36.97 | 36.40 | 36.40 | 35.93 | 1,345 |
17 Jan 2024 | 37.12 | 37.28 | 36.84 | 37.02 | 36.55 | 662 |
16 Jan 2024 | 37.43 | 37.49 | 37.04 | 37.29 | 36.81 | 1,397 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 38.05 | 38.17 | 37.51 | 37.60 | 37.12 | 1,193 |
11 Jan 2024 | 37.68 | 37.84 | 37.35 | 37.48 | 37.00 | 1,200 |
10 Jan 2024 | 37.65 | 37.67 | 37.39 | 37.39 | 36.91 | 2,496 |
09 Jan 2024 | 37.64 | 37.69 | 37.39 | 37.63 | 37.15 | 5,275 |
08 Jan 2024 | 37.06 | 37.44 | 37.06 | 37.33 | 36.85 | 1,213 |
05 Jan 2024 | 36.85 | 37.21 | 36.85 | 37.20 | 36.72 | 1,190 |
04 Jan 2024 | 36.33 | 36.58 | 36.33 | 36.57 | 36.10 | 648 |
03 Jan 2024 | 36.20 | 36.52 | 35.94 | 36.46 | 35.99 | 2,118 |
02 Jan 2024 | 36.22 | 36.81 | 36.22 | 36.81 | 36.33 | 241 |
29 Dec 2023 | 36.19 | 36.33 | 35.94 | 36.02 | 35.56 | 111 |
28 Dec 2023 | 36.30 | 36.46 | 36.18 | 36.20 | 35.74 | 891 |
27 Dec 2023 | 36.52 | 36.52 | 36.35 | 36.35 | 35.88 | 80 |
22 Dec 2023 | 36.51 | 36.80 | 36.51 | 36.68 | 36.21 | 144 |
21 Dec 2023 | 36.85 | 36.94 | 36.41 | 36.53 | 36.06 | 342 |
20 Dec 2023 | 36.72 | 36.95 | 36.67 | 36.92 | 36.45 | 357 |
19 Dec 2023 | 37.18 | 37.25 | 36.95 | 36.96 | 36.49 | 416 |
18 Dec 2023 | 37.63 | 37.69 | 37.24 | 37.26 | 36.78 | 540 |
15 Dec 2023 | 37.72 | 37.80 | 37.50 | 37.54 | 37.06 | 3,143 |
14 Dec 2023 | 36.91 | 38.20 | 36.91 | 37.88 | 37.39 | 200,473 |
13 Dec 2023 | 35.99 | 36.04 | 35.70 | 35.79 | 35.33 | 40 |
12 Dec 2023 | 36.90 | 36.90 | 36.03 | 36.11 | 35.65 | 892 |
11 Dec 2023 | 36.83 | 36.99 | 36.58 | 36.81 | 36.34 | 154 |
08 Dec 2023 | 36.86 | 36.96 | 36.59 | 36.86 | 36.39 | 4,001 |
07 Dec 2023 | 36.55 | 36.86 | 36.34 | 36.68 | 36.21 | 216 |
06 Dec 2023 | 36.60 | 36.93 | 36.54 | 36.64 | 36.17 | 50 |
05 Dec 2023 | 37.13 | 37.19 | 36.50 | 36.57 | 36.10 | 655 |
04 Dec 2023 | 36.98 | 37.25 | 36.79 | 37.22 | 36.74 | 105 |
01 Dec 2023 | 36.75 | 37.67 | 36.54 | 37.42 | 36.94 | 3,327 |
30 Nov 2023 | 36.16 | 36.95 | 36.16 | 36.84 | 36.37 | 3,119 |
29 Nov 2023 | 34.53 | 35.90 | 34.37 | 35.90 | 35.44 | 542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |