Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 34.67 | 34.58 | 34.58 | 34.58 | 34.58 | 128,522 |
30 Apr 2024 | 35.10 | 35.25 | 34.54 | 34.58 | 34.58 | 844,005 |
29 Apr 2024 | 35.49 | 35.75 | 34.84 | 35.07 | 35.07 | 563,837 |
26 Apr 2024 | 34.85 | 35.47 | 34.88 | 35.47 | 35.47 | 342,399 |
25 Apr 2024 | 35.13 | 35.29 | 34.51 | 34.90 | 34.90 | 568,893 |
24 Apr 2024 | 35.57 | 35.69 | 34.82 | 34.92 | 34.92 | 424,201 |
23 Apr 2024 | 34.32 | 35.33 | 34.25 | 35.33 | 35.33 | 779,289 |
22 Apr 2024 | 33.98 | 34.24 | 33.57 | 34.12 | 34.12 | 1,436,425 |
22 Apr 2024 | 1.8029 Dividend | |||||
19 Apr 2024 | 34.95 | 35.28 | 34.50 | 35.28 | 33.47 | 4,425,319 |
18 Apr 2024 | 34.43 | 35.08 | 34.49 | 35.08 | 33.29 | 629,499 |
17 Apr 2024 | 33.78 | 34.54 | 33.72 | 34.21 | 32.46 | 610,103 |
16 Apr 2024 | 34.30 | 33.87 | 33.45 | 33.65 | 31.93 | 428,084 |
15 Apr 2024 | 34.04 | 34.76 | 34.23 | 34.35 | 32.60 | 343,418 |
12 Apr 2024 | 33.97 | 34.66 | 33.87 | 34.21 | 32.46 | 1,000,584 |
11 Apr 2024 | 35.10 | 35.17 | 33.58 | 34.93 | 33.15 | 803,805 |
10 Apr 2024 | 34.69 | 35.13 | 34.21 | 34.93 | 33.15 | 644,278 |
09 Apr 2024 | 35.35 | 35.61 | 34.51 | 34.73 | 32.95 | 10,859,230 |
08 Apr 2024 | 34.96 | 35.38 | 34.82 | 35.09 | 33.30 | 10,300,740 |
05 Apr 2024 | 35.44 | 35.10 | 34.13 | 34.89 | 33.11 | 727,484 |
04 Apr 2024 | 35.65 | 35.82 | 35.44 | 35.70 | 33.88 | 1,014,013 |
03 Apr 2024 | 35.25 | 35.74 | 35.28 | 35.62 | 33.80 | 449,303 |
02 Apr 2024 | 35.24 | 35.63 | 34.88 | 35.14 | 33.35 | 10,478,060 |
28 Mar 2024 | 34.46 | 35.30 | 34.44 | 35.17 | 33.37 | 1,317,224 |
27 Mar 2024 | 34.52 | 34.65 | 34.30 | 34.57 | 32.80 | 322,356 |
26 Mar 2024 | 34.07 | 34.55 | 34.06 | 34.50 | 32.74 | 345,265 |
25 Mar 2024 | 33.62 | 34.17 | 33.47 | 33.85 | 32.12 | 933,131 |
22 Mar 2024 | 33.87 | 33.97 | 33.44 | 33.59 | 31.87 | 1,336,570 |
21 Mar 2024 | 33.79 | 34.27 | 33.51 | 33.91 | 32.18 | 1,336,247 |
20 Mar 2024 | 33.89 | 33.95 | 33.60 | 33.86 | 32.13 | 1,186,274 |
19 Mar 2024 | 33.32 | 33.87 | 33.22 | 33.84 | 32.11 | 1,278,939 |
18 Mar 2024 | 32.94 | 33.38 | 32.86 | 33.17 | 31.48 | 1,792,060 |
15 Mar 2024 | 32.25 | 32.90 | 32.00 | 32.81 | 31.14 | 1,083,742 |
14 Mar 2024 | 32.28 | 32.49 | 31.88 | 32.27 | 30.63 | 833,521 |
13 Mar 2024 | 31.75 | 32.53 | 31.66 | 32.15 | 30.50 | 1,463,199 |
12 Mar 2024 | 30.91 | 31.74 | 30.93 | 31.63 | 30.01 | 866,910 |
11 Mar 2024 | 30.76 | 31.03 | 30.20 | 30.29 | 28.74 | 7,102,726 |
08 Mar 2024 | 31.24 | 31.30 | 30.72 | 30.78 | 29.20 | 1,134,528 |
07 Mar 2024 | 31.46 | 31.56 | 30.75 | 30.89 | 29.31 | 2,246,809 |
06 Mar 2024 | 31.50 | 31.67 | 31.23 | 31.36 | 29.76 | 811,033 |
05 Mar 2024 | 31.31 | 31.63 | 30.92 | 31.31 | 29.71 | 1,312,462 |
04 Mar 2024 | 31.10 | 31.39 | 31.00 | 31.31 | 29.71 | 1,640,424 |
01 Mar 2024 | 31.01 | 31.32 | 31.00 | 31.15 | 29.56 | 758,733 |
29 Feb 2024 | 31.03 | 31.22 | 30.91 | 30.91 | 29.33 | 2,593,757 |
28 Feb 2024 | 30.83 | 31.11 | 30.56 | 30.66 | 29.09 | 591,374 |
27 Feb 2024 | 30.89 | 31.04 | 30.53 | 30.77 | 29.20 | 712,412 |
26 Feb 2024 | 31.04 | 31.14 | 30.83 | 30.90 | 29.32 | 617,843 |
23 Feb 2024 | 30.42 | 31.05 | 30.13 | 30.79 | 29.22 | 1,250,495 |
22 Feb 2024 | 30.73 | 30.89 | 30.27 | 30.51 | 28.95 | 1,398,911 |
21 Feb 2024 | 29.87 | 30.67 | 30.00 | 30.39 | 28.84 | 1,230,971 |
20 Feb 2024 | 29.77 | 29.95 | 29.70 | 29.92 | 28.39 | 4,608,531 |
19 Feb 2024 | 29.87 | 29.95 | 29.70 | 29.81 | 28.28 | 383,919 |
16 Feb 2024 | 29.56 | 30.00 | 29.70 | 29.93 | 28.40 | 761,211 |
15 Feb 2024 | 29.95 | 29.98 | 29.41 | 29.62 | 28.11 | 1,178,544 |
14 Feb 2024 | 29.50 | 30.01 | 29.31 | 29.70 | 28.18 | 1,165,277 |
13 Feb 2024 | 29.54 | 29.65 | 29.24 | 29.43 | 27.93 | 1,443,055 |
12 Feb 2024 | 29.17 | 29.60 | 29.11 | 29.54 | 28.03 | 1,044,505 |
09 Feb 2024 | 29.05 | 29.14 | 28.82 | 29.11 | 27.62 | 902,210 |
08 Feb 2024 | 28.78 | 29.20 | 28.45 | 29.11 | 27.63 | 1,210,343 |
07 Feb 2024 | 28.88 | 28.99 | 28.47 | 28.78 | 27.31 | 1,541,374 |
06 Feb 2024 | 29.12 | 29.45 | 28.73 | 29.00 | 27.52 | 1,997,726 |
05 Feb 2024 | 26.70 | 29.45 | 26.50 | 29.31 | 27.81 | 3,952,248 |
02 Feb 2024 | 26.72 | 26.80 | 26.17 | 26.52 | 25.16 | 966,966 |
01 Feb 2024 | 27.25 | 27.20 | 26.50 | 26.95 | 25.57 | 1,168,878 |
31 Jan 2024 | 26.95 | 27.84 | 27.07 | 27.41 | 26.01 | 2,357,953 |
30 Jan 2024 | 26.71 | 27.07 | 26.71 | 27.03 | 25.65 | 979,310 |
29 Jan 2024 | 26.74 | 27.07 | 26.48 | 26.61 | 25.25 | 574,756 |
26 Jan 2024 | 26.47 | 26.69 | 26.33 | 26.37 | 25.02 | 407,762 |
25 Jan 2024 | 26.98 | 26.73 | 26.41 | 26.57 | 25.21 | 490,188 |
24 Jan 2024 | 26.54 | 27.01 | 26.36 | 26.94 | 25.57 | 524,767 |
23 Jan 2024 | 26.55 | 26.75 | 26.34 | 26.36 | 25.02 | 381,754 |
22 Jan 2024 | 26.44 | 26.77 | 26.41 | 26.41 | 25.06 | 509,792 |
19 Jan 2024 | 26.56 | 26.85 | 26.44 | 26.50 | 25.14 | 704,073 |
18 Jan 2024 | 25.84 | 26.80 | 25.76 | 26.66 | 25.29 | 1,105,552 |
17 Jan 2024 | 25.73 | 25.91 | 25.56 | 25.84 | 24.52 | 673,966 |
16 Jan 2024 | 25.70 | 25.86 | 25.17 | 25.81 | 24.49 | 786,580 |
15 Jan 2024 | 25.67 | 25.87 | 25.38 | 25.58 | 24.27 | 481,156 |
12 Jan 2024 | 25.66 | 25.95 | 25.49 | 25.66 | 24.35 | 758,336 |
11 Jan 2024 | 25.71 | 26.18 | 25.56 | 25.75 | 24.43 | 1,133,002 |
10 Jan 2024 | 25.59 | 25.95 | 25.51 | 25.63 | 24.32 | 318,588 |
09 Jan 2024 | 26.06 | 26.13 | 25.38 | 26.06 | 24.73 | 1,352,352 |
08 Jan 2024 | 25.76 | 26.07 | 25.68 | 25.79 | 24.47 | 547,125 |
05 Jan 2024 | 25.43 | 25.95 | 25.35 | 25.76 | 24.44 | 892,589 |
04 Jan 2024 | 24.89 | 25.58 | 24.77 | 25.00 | 23.72 | 966,043 |
03 Jan 2024 | 25.00 | 25.20 | 24.69 | 24.85 | 23.58 | 631,802 |
02 Jan 2024 | 24.52 | 25.36 | 24.67 | 25.03 | 23.75 | 828,951 |
29 Dec 2023 | 24.43 | 24.64 | 24.33 | 24.50 | 23.24 | 400,963 |
28 Dec 2023 | 24.43 | 24.53 | 24.38 | 24.39 | 23.14 | 282,443 |
27 Dec 2023 | 24.30 | 24.58 | 24.28 | 24.45 | 23.20 | 397,950 |
22 Dec 2023 | 24.34 | 24.43 | 24.22 | 24.40 | 23.15 | 550,147 |
21 Dec 2023 | 24.33 | 24.45 | 24.15 | 24.31 | 23.07 | 442,424 |
20 Dec 2023 | 24.41 | 24.46 | 24.10 | 24.33 | 23.08 | 1,102,990 |
19 Dec 2023 | 24.03 | 24.52 | 24.02 | 24.31 | 23.07 | 1,801,632 |
18 Dec 2023 | 23.64 | 24.20 | 23.59 | 24.10 | 22.87 | 2,644,707 |
15 Dec 2023 | 23.91 | 23.97 | 23.48 | 23.69 | 22.48 | 1,350,034 |
14 Dec 2023 | 24.84 | 25.06 | 23.63 | 24.44 | 23.19 | 9,493,427 |
13 Dec 2023 | 25.14 | 25.28 | 24.98 | 25.01 | 23.73 | 825,773 |
12 Dec 2023 | 25.30 | 25.57 | 25.02 | 25.04 | 23.76 | 678,962 |
11 Dec 2023 | 25.32 | 25.44 | 25.13 | 25.30 | 24.01 | 1,726,678 |
08 Dec 2023 | 25.15 | 25.29 | 24.70 | 25.24 | 23.95 | 575,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |