Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 35.08 | 35.50 | 35.05 | 35.05 | 35.05 | 464 |
22 Apr 2024 | 34.50 | 35.30 | 34.40 | 35.16 | 35.16 | 692 |
19 Apr 2024 | 34.50 | 35.05 | 34.05 | 34.38 | 34.38 | 132 |
18 Apr 2024 | 34.20 | 34.75 | 34.20 | 34.20 | 34.20 | 805 |
17 Apr 2024 | 34.00 | 34.70 | 34.05 | 34.35 | 34.35 | 1,087 |
16 Apr 2024 | 35.10 | 34.55 | 33.95 | 34.40 | 34.40 | 818 |
15 Apr 2024 | 34.20 | 34.65 | 34.05 | 34.42 | 34.42 | 877 |
12 Apr 2024 | 34.75 | 34.90 | 34.45 | 34.53 | 34.53 | 443 |
11 Apr 2024 | 34.70 | 35.10 | 34.15 | 34.41 | 34.41 | 2,547 |
10 Apr 2024 | 35.50 | 35.10 | 34.70 | 34.91 | 34.91 | 2,284 |
09 Apr 2024 | 35.50 | 35.50 | 34.90 | 35.40 | 35.40 | 328 |
08 Apr 2024 | 35.80 | 35.45 | 35.20 | 35.40 | 35.40 | 510 |
05 Apr 2024 | 35.00 | 35.20 | 34.75 | 35.20 | 35.20 | 356 |
04 Apr 2024 | 35.10 | 35.45 | 34.45 | 35.01 | 35.01 | 543 |
03 Apr 2024 | 34.75 | 35.55 | 34.90 | 35.02 | 35.02 | 1,013 |
02 Apr 2024 | 35.60 | 35.60 | 34.85 | 34.90 | 34.90 | 2,908 |
28 Mar 2024 | 35.20 | 35.75 | 35.20 | 35.20 | 35.20 | 1,923 |
27 Mar 2024 | 35.50 | 35.60 | 35.30 | 35.40 | 35.40 | 1,649 |
26 Mar 2024 | 35.00 | 35.30 | 34.75 | 35.05 | 35.05 | 744 |
25 Mar 2024 | 34.50 | 34.95 | 33.85 | 34.95 | 34.95 | 778 |
22 Mar 2024 | 34.50 | 34.45 | 33.75 | 34.25 | 34.25 | 506 |
21 Mar 2024 | 34.10 | 34.35 | 33.85 | 34.07 | 34.07 | 576 |
20 Mar 2024 | 34.45 | 34.40 | 33.65 | 34.05 | 34.05 | 351 |
19 Mar 2024 | 34.35 | 34.30 | 34.00 | 34.25 | 34.25 | 1,191 |
18 Mar 2024 | 33.85 | 34.45 | 33.65 | 33.80 | 33.80 | 947 |
15 Mar 2024 | 33.85 | 33.90 | 33.20 | 33.80 | 33.80 | 4,606 |
14 Mar 2024 | 33.65 | 33.55 | 33.20 | 33.40 | 33.40 | 160 |
13 Mar 2024 | 33.55 | 33.95 | 33.25 | 33.25 | 33.25 | 790 |
12 Mar 2024 | 33.50 | 33.30 | 33.05 | 33.25 | 33.25 | 639 |
11 Mar 2024 | 33.15 | 33.10 | 32.80 | 32.80 | 32.80 | 974 |
08 Mar 2024 | 32.75 | 33.15 | 32.60 | 32.60 | 32.60 | 113 |
07 Mar 2024 | 33.30 | 32.90 | 32.60 | 32.80 | 32.80 | 931 |
06 Mar 2024 | 33.20 | 33.15 | 32.55 | 32.58 | 32.58 | 633 |
05 Mar 2024 | 33.35 | 33.15 | 32.60 | 32.85 | 32.85 | 2,365 |
04 Mar 2024 | 33.00 | 33.30 | 32.50 | 32.55 | 32.55 | 1,935 |
01 Mar 2024 | 33.30 | 33.95 | 33.15 | 33.20 | 33.20 | 1,478 |
29 Feb 2024 | 33.58 | 33.85 | 33.15 | 33.70 | 33.70 | 1,290 |
28 Feb 2024 | 33.40 | 33.85 | 33.05 | 33.65 | 33.65 | 1,912 |
27 Feb 2024 | 33.85 | 34.20 | 33.50 | 33.50 | 33.50 | 43 |
26 Feb 2024 | 33.85 | 34.15 | 33.80 | 34.00 | 34.00 | 491 |
23 Feb 2024 | 34.50 | 34.20 | 33.60 | 33.81 | 33.81 | 1,586 |
22 Feb 2024 | 33.78 | 34.05 | 33.80 | 34.05 | 34.05 | 752 |
21 Feb 2024 | 34.00 | 34.20 | 33.10 | 33.75 | 33.75 | 380 |
20 Feb 2024 | 33.22 | 33.55 | 33.20 | 33.55 | 33.55 | 2,513 |
19 Feb 2024 | 33.60 | 33.80 | 33.15 | 33.31 | 33.31 | 1,102 |
16 Feb 2024 | 33.15 | 33.50 | 33.05 | 33.25 | 33.25 | 750 |
15 Feb 2024 | 33.60 | 33.70 | 33.15 | 33.19 | 33.19 | 701 |
14 Feb 2024 | 34.30 | 34.10 | 33.20 | 33.55 | 33.55 | 132 |
13 Feb 2024 | 33.85 | 34.10 | 33.50 | 33.98 | 33.98 | 509 |
12 Feb 2024 | 33.25 | 33.65 | 33.10 | 33.46 | 33.46 | 9,124 |
09 Feb 2024 | 33.40 | 33.50 | 33.00 | 33.23 | 33.23 | 1,168 |
08 Feb 2024 | 33.95 | 33.90 | 33.35 | 33.69 | 33.69 | 1,183 |
07 Feb 2024 | 34.10 | 34.30 | 33.90 | 33.90 | 33.90 | 624 |
06 Feb 2024 | 33.90 | 34.25 | 33.60 | 34.05 | 34.05 | 535 |
05 Feb 2024 | 33.85 | 33.70 | 33.10 | 33.65 | 33.65 | 1,682 |
05 Feb 2024 | 0.156006 Dividend | |||||
02 Feb 2024 | 33.50 | 33.70 | 32.70 | 33.70 | 33.54 | 100 |
01 Feb 2024 | 33.40 | 33.45 | 33.15 | 33.20 | 33.05 | 906 |
31 Jan 2024 | 33.40 | 33.40 | 33.10 | 33.15 | 33.00 | 1,468 |
30 Jan 2024 | 33.00 | 33.25 | 33.10 | 33.19 | 33.04 | 941 |
29 Jan 2024 | 33.50 | 33.45 | 33.00 | 33.05 | 32.90 | 570 |
26 Jan 2024 | 32.90 | 33.05 | 32.50 | 33.05 | 32.89 | 136 |
25 Jan 2024 | 32.35 | 32.85 | 32.40 | 32.40 | 32.25 | 669 |
24 Jan 2024 | 32.50 | 32.90 | 32.30 | 32.70 | 32.55 | 1,611 |
23 Jan 2024 | 32.65 | 32.60 | 32.30 | 32.30 | 32.15 | 5,706 |
22 Jan 2024 | 32.65 | 32.35 | 32.05 | 32.10 | 31.95 | 1,093 |
19 Jan 2024 | 32.60 | 32.60 | 31.85 | 31.95 | 31.80 | 748 |
18 Jan 2024 | 32.50 | 32.40 | 31.90 | 31.90 | 31.76 | 172 |
17 Jan 2024 | 32.10 | 32.65 | 31.90 | 32.00 | 31.85 | 485 |
16 Jan 2024 | 32.40 | 32.50 | 32.00 | 32.40 | 32.25 | 680 |
15 Jan 2024 | 32.10 | 32.70 | 32.05 | 32.50 | 32.35 | 676 |
12 Jan 2024 | 31.50 | 32.05 | 31.70 | 31.93 | 31.78 | 1,854 |
11 Jan 2024 | 31.70 | 31.95 | 31.65 | 31.65 | 31.50 | 807 |
10 Jan 2024 | 32.00 | 32.50 | 31.84 | 31.95 | 31.80 | 692 |
09 Jan 2024 | 31.75 | 31.90 | 31.65 | 31.85 | 31.70 | 676 |
08 Jan 2024 | 31.45 | 31.60 | 30.99 | 31.55 | 31.40 | 2,209 |
05 Jan 2024 | 31.23 | 31.40 | 30.75 | 31.15 | 31.01 | 2,146 |
04 Jan 2024 | 31.08 | 31.35 | 31.00 | 31.00 | 30.86 | 569 |
03 Jan 2024 | 31.00 | 31.45 | 30.85 | 30.93 | 30.79 | 2,824 |
02 Jan 2024 | 32.15 | 31.85 | 31.10 | 31.20 | 31.06 | 890 |
29 Dec 2023 | 31.10 | 31.25 | 30.90 | 30.90 | 30.76 | 3,812 |
28 Dec 2023 | 31.80 | 31.55 | 31.10 | 31.10 | 30.95 | 476 |
27 Dec 2023 | 30.70 | 31.80 | 31.25 | 31.25 | 31.10 | 912 |
22 Dec 2023 | 31.90 | 32.00 | 31.60 | 31.85 | 31.70 | 1,177 |
21 Dec 2023 | 32.10 | 32.10 | 31.60 | 31.73 | 31.58 | 1,231 |
20 Dec 2023 | 32.05 | 32.01 | 31.75 | 31.85 | 31.70 | 870 |
19 Dec 2023 | 31.00 | 31.90 | 31.70 | 31.78 | 31.64 | 3,761 |
18 Dec 2023 | 31.45 | 31.45 | 30.95 | 31.10 | 30.95 | 2,291 |
15 Dec 2023 | 31.70 | 31.55 | 31.45 | 31.53 | 31.38 | 2,736 |
14 Dec 2023 | 31.50 | 31.65 | 31.45 | 31.45 | 31.31 | 2,244 |
13 Dec 2023 | 31.95 | 31.80 | 31.55 | 31.80 | 31.65 | 941 |
12 Dec 2023 | 32.00 | 31.65 | 31.45 | 31.46 | 31.31 | 640 |
11 Dec 2023 | 31.50 | 31.60 | 31.50 | 31.52 | 31.38 | 833 |
08 Dec 2023 | 31.45 | 31.55 | 31.45 | 31.50 | 31.35 | 498 |
07 Dec 2023 | 31.60 | 31.55 | 31.35 | 31.45 | 31.30 | 1,879 |
06 Dec 2023 | 32.40 | 32.40 | 31.65 | 31.65 | 31.50 | 367 |
05 Dec 2023 | 32.00 | 32.35 | 31.90 | 32.13 | 31.98 | 1,402 |
04 Dec 2023 | 32.40 | 32.35 | 31.95 | 32.10 | 31.95 | 1,989 |
01 Dec 2023 | 31.95 | 32.20 | 32.10 | 32.12 | 31.98 | 1,383 |
30 Nov 2023 | 32.05 | 32.25 | 31.95 | 31.97 | 31.82 | 216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |