Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 34.85 | 34.86 | 34.86 | 34.86 | 34.86 | 73 |
13 May 2024 | 34.78 | 34.83 | 34.77 | 34.77 | 34.77 | 2,317 |
10 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 14 |
09 May 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 75 |
08 May 2024 | 34.80 | 34.80 | 34.76 | 34.78 | 34.78 | 2,701 |
07 May 2024 | 34.90 | 34.94 | 34.86 | 34.86 | 34.86 | 2,046 |
06 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
03 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
01 May 2024 | 0.1176 Dividend | |||||
30 Apr 2024 | 34.53 | 34.53 | 34.42 | 34.44 | 34.32 | 1,595 |
29 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.46 | - |
26 Apr 2024 | 34.47 | 34.47 | 34.43 | 34.46 | 34.34 | 4,752 |
25 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.27 | - |
24 Apr 2024 | 34.50 | 34.51 | 34.49 | 34.51 | 34.39 | 722 |
23 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.48 | 2 |
22 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.43 | - |
19 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.38 | - |
18 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.35 | 1 |
17 Apr 2024 | 34.54 | 34.54 | 34.53 | 34.54 | 34.42 | 6,567 |
16 Apr 2024 | 34.37 | 34.44 | 34.37 | 34.40 | 34.28 | 2,029 |
15 Apr 2024 | 34.53 | 34.53 | 34.48 | 34.48 | 34.36 | 879 |
12 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.61 | - |
11 Apr 2024 | 34.66 | 34.70 | 34.65 | 34.65 | 34.53 | 25,991 |
10 Apr 2024 | 34.70 | 34.70 | 34.66 | 34.67 | 34.55 | 1,998 |
09 Apr 2024 | 35.05 | 35.07 | 35.05 | 35.06 | 34.94 | 51,642 |
08 Apr 2024 | 34.86 | 34.90 | 34.86 | 34.90 | 34.78 | 512,954 |
05 Apr 2024 | 34.91 | 34.92 | 34.90 | 34.90 | 34.78 | 1,012 |
04 Apr 2024 | 35.00 | 35.07 | 35.00 | 35.07 | 34.95 | 2,147 |
03 Apr 2024 | 34.98 | 34.98 | 34.97 | 34.97 | 34.85 | 105 |
02 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.84 | - |
01 Apr 2024 | 35.01 | 35.01 | 34.98 | 34.98 | 34.86 | 104 |
01 Apr 2024 | 0.1377 Dividend | |||||
28 Mar 2024 | 35.44 | 35.44 | 35.38 | 35.38 | 35.13 | 247 |
27 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.12 | - |
26 Mar 2024 | 35.26 | 35.29 | 35.26 | 35.26 | 35.01 | 785 |
25 Mar 2024 | 35.27 | 35.27 | 35.25 | 35.25 | 34.99 | 611 |
22 Mar 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 35.06 | 100 |
21 Mar 2024 | 35.21 | 35.21 | 35.20 | 35.20 | 34.94 | 100 |
20 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.91 | 4 |
19 Mar 2024 | 35.12 | 35.12 | 35.11 | 35.12 | 34.86 | 100 |
18 Mar 2024 | 35.05 | 35.05 | 35.03 | 35.03 | 34.77 | 103 |
15 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.80 | 130 |
14 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.82 | - |
13 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.03 | 29 |
12 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.07 | 28 |
11 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.16 | 44 |
08 Mar 2024 | 35.48 | 35.48 | 35.45 | 35.45 | 35.19 | 739 |
07 Mar 2024 | 35.36 | 35.43 | 35.36 | 35.41 | 35.15 | 5,544 |
06 Mar 2024 | 35.31 | 35.37 | 35.31 | 35.35 | 35.09 | 1,538 |
05 Mar 2024 | 35.28 | 35.29 | 35.28 | 35.29 | 35.04 | 1,418 |
04 Mar 2024 | 35.13 | 35.13 | 35.12 | 35.13 | 34.88 | 1,520 |
01 Mar 2024 | 35.17 | 35.19 | 35.17 | 35.19 | 34.93 | 4,308 |
01 Mar 2024 | 0.1309 Dividend | |||||
29 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.78 | - |
28 Feb 2024 | 35.11 | 35.12 | 35.11 | 35.12 | 34.74 | 443 |
27 Feb 2024 | 35.08 | 35.08 | 35.06 | 35.06 | 34.67 | 972 |
26 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.73 | 8 |
23 Feb 2024 | 35.12 | 35.19 | 35.11 | 35.19 | 34.80 | 761 |
22 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.67 | - |
21 Feb 2024 | 35.08 | 35.08 | 35.04 | 35.04 | 34.65 | 4,743 |
20 Feb 2024 | 35.15 | 35.17 | 35.11 | 35.11 | 34.72 | 2,992 |
16 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.68 | 188 |
15 Feb 2024 | 35.16 | 35.19 | 35.16 | 35.17 | 34.79 | 1,593 |
14 Feb 2024 | 35.04 | 35.08 | 35.03 | 35.08 | 34.70 | 2,235 |
13 Feb 2024 | 34.98 | 34.98 | 34.96 | 34.96 | 34.58 | 3,009 |
12 Feb 2024 | 35.30 | 35.30 | 35.26 | 35.26 | 34.88 | 1,621 |
09 Feb 2024 | 35.24 | 35.24 | 35.23 | 35.24 | 34.85 | 2,430 |
08 Feb 2024 | 35.31 | 35.33 | 35.28 | 35.28 | 34.89 | 2,989 |
07 Feb 2024 | 35.42 | 35.42 | 35.39 | 35.39 | 35.01 | 2,090 |
06 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.07 | - |
05 Feb 2024 | 35.37 | 35.37 | 35.29 | 35.29 | 34.91 | 19,143 |
02 Feb 2024 | 35.55 | 35.58 | 35.54 | 35.56 | 35.16 | 44,283 |
01 Feb 2024 | 35.85 | 35.85 | 35.79 | 35.85 | 35.46 | 24,336 |
01 Feb 2024 | 0.123 Dividend | |||||
31 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.23 | 77 |
30 Jan 2024 | 35.60 | 35.61 | 35.60 | 35.61 | 35.10 | 10,350 |
29 Jan 2024 | 35.51 | 35.57 | 35.51 | 35.57 | 35.06 | 7,391 |
26 Jan 2024 | 35.42 | 35.46 | 35.42 | 35.46 | 34.95 | 10,500 |
25 Jan 2024 | 35.45 | 35.47 | 35.40 | 35.47 | 34.96 | 57,097 |
24 Jan 2024 | 35.40 | 35.40 | 35.32 | 35.32 | 34.81 | 5,449 |
23 Jan 2024 | 35.38 | 35.40 | 35.38 | 35.40 | 34.89 | 52,183 |
22 Jan 2024 | 35.55 | 35.58 | 35.46 | 35.46 | 34.95 | 46,862 |
19 Jan 2024 | 35.36 | 35.39 | 35.36 | 35.39 | 34.88 | 5,474 |
18 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.89 | - |
17 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.94 | - |
16 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.04 | 1 |
12 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.28 | - |
11 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.21 | 6 |
10 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.09 | - |
09 Jan 2024 | 35.60 | 35.63 | 35.60 | 35.63 | 35.12 | 88,235 |
08 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.13 | - |
05 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.97 | 4 |
04 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.07 | 3 |
03 Jan 2024 | 35.58 | 35.74 | 35.58 | 35.74 | 35.23 | 2,910 |
02 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.23 | 80 |
29 Dec 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.37 | 4 |
28 Dec 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.44 | 77 |
28 Dec 2023 | 0.0819 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |