Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 34.50 | 34.72 | 33.86 | 34.58 | 34.58 | 388,783 |
18 Apr 2024 | 34.10 | 35.26 | 33.98 | 34.86 | 34.86 | 540,291 |
17 Apr 2024 | 33.64 | 34.16 | 33.62 | 33.72 | 33.72 | 290,483 |
16 Apr 2024 | 34.28 | 34.40 | 33.52 | 33.64 | 33.64 | 626,543 |
15 Apr 2024 | 34.36 | 34.98 | 34.26 | 34.50 | 34.50 | 416,508 |
12 Apr 2024 | 35.26 | 35.98 | 34.32 | 34.36 | 34.36 | 598,399 |
11 Apr 2024 | 34.74 | 35.08 | 34.46 | 35.08 | 35.08 | 373,052 |
10 Apr 2024 | 34.60 | 35.58 | 34.58 | 34.74 | 34.74 | 478,169 |
09 Apr 2024 | 34.50 | 34.60 | 34.24 | 34.26 | 34.26 | 303,871 |
08 Apr 2024 | 34.36 | 34.58 | 34.00 | 34.50 | 34.50 | 403,476 |
05 Apr 2024 | 34.30 | 34.56 | 34.16 | 34.36 | 34.36 | 369,415 |
04 Apr 2024 | 34.26 | 34.86 | 34.24 | 34.64 | 34.64 | 447,666 |
03 Apr 2024 | 34.10 | 34.44 | 33.74 | 34.26 | 34.26 | 497,201 |
02 Apr 2024 | 35.18 | 35.28 | 34.06 | 34.10 | 34.10 | 644,459 |
28 Mar 2024 | 34.66 | 35.30 | 34.62 | 35.18 | 35.18 | 299,303 |
27 Mar 2024 | 34.02 | 34.72 | 34.02 | 34.36 | 34.36 | 571,338 |
27 Mar 2024 | 1.25 Dividend | |||||
26 Mar 2024 | 35.28 | 35.42 | 34.84 | 35.10 | 33.85 | 392,868 |
25 Mar 2024 | 34.70 | 35.60 | 34.60 | 35.28 | 34.02 | 493,259 |
22 Mar 2024 | 34.76 | 35.42 | 34.76 | 34.82 | 33.58 | 415,660 |
21 Mar 2024 | 34.52 | 35.12 | 34.42 | 34.76 | 33.52 | 443,413 |
20 Mar 2024 | 33.90 | 34.26 | 33.40 | 34.26 | 33.04 | 336,818 |
19 Mar 2024 | 34.16 | 34.16 | 33.50 | 33.98 | 32.77 | 417,905 |
18 Mar 2024 | 34.52 | 34.66 | 34.08 | 34.16 | 32.94 | 414,849 |
15 Mar 2024 | 34.44 | 34.70 | 34.10 | 34.24 | 33.02 | 1,229,991 |
14 Mar 2024 | 34.66 | 35.38 | 34.42 | 34.44 | 33.21 | 332,551 |
13 Mar 2024 | 35.00 | 35.18 | 34.36 | 34.62 | 33.39 | 343,222 |
12 Mar 2024 | 34.60 | 35.12 | 34.10 | 34.98 | 33.73 | 369,578 |
11 Mar 2024 | 33.94 | 34.78 | 33.76 | 34.72 | 33.48 | 373,335 |
08 Mar 2024 | 34.04 | 34.42 | 33.90 | 34.00 | 32.79 | 415,376 |
07 Mar 2024 | 33.86 | 34.32 | 33.10 | 34.04 | 32.83 | 528,667 |
06 Mar 2024 | 34.02 | 34.24 | 33.88 | 33.90 | 32.69 | 261,163 |
05 Mar 2024 | 34.56 | 34.60 | 33.98 | 33.98 | 32.77 | 319,664 |
04 Mar 2024 | 34.94 | 35.06 | 34.30 | 34.56 | 33.33 | 432,269 |
01 Mar 2024 | 34.74 | 35.58 | 34.74 | 34.94 | 33.70 | 522,260 |
29 Feb 2024 | 34.18 | 34.70 | 34.00 | 34.60 | 33.37 | 524,287 |
28 Feb 2024 | 34.10 | 34.38 | 33.92 | 34.18 | 32.96 | 323,701 |
27 Feb 2024 | 34.02 | 34.32 | 33.70 | 34.10 | 32.89 | 403,989 |
26 Feb 2024 | 34.20 | 34.24 | 33.80 | 34.02 | 32.81 | 285,708 |
23 Feb 2024 | 33.70 | 34.30 | 33.54 | 34.24 | 33.02 | 313,119 |
22 Feb 2024 | 34.40 | 34.60 | 33.48 | 33.70 | 32.50 | 471,166 |
21 Feb 2024 | 34.28 | 34.38 | 34.00 | 34.28 | 33.06 | 353,105 |
20 Feb 2024 | 34.50 | 34.70 | 34.04 | 34.30 | 33.08 | 451,947 |
19 Feb 2024 | 34.20 | 34.86 | 34.08 | 34.80 | 33.56 | 385,046 |
16 Feb 2024 | 33.52 | 34.80 | 33.08 | 34.42 | 33.19 | 922,492 |
15 Feb 2024 | 35.22 | 35.28 | 33.22 | 33.52 | 32.33 | 1,053,220 |
14 Feb 2024 | 35.60 | 36.00 | 35.00 | 35.22 | 33.97 | 556,982 |
13 Feb 2024 | 37.48 | 37.48 | 35.30 | 35.66 | 34.39 | 926,537 |
12 Feb 2024 | 34.30 | 37.68 | 34.22 | 37.28 | 35.95 | 2,174,785 |
09 Feb 2024 | 34.30 | 34.44 | 33.80 | 34.10 | 32.89 | 426,957 |
08 Feb 2024 | 33.64 | 34.58 | 33.64 | 34.30 | 33.08 | 480,076 |
07 Feb 2024 | 33.84 | 34.14 | 33.50 | 33.64 | 32.44 | 388,275 |
06 Feb 2024 | 33.50 | 34.00 | 33.20 | 33.84 | 32.63 | 359,114 |
05 Feb 2024 | 34.40 | 34.50 | 33.40 | 33.48 | 32.29 | 277,669 |
02 Feb 2024 | 34.50 | 35.00 | 34.34 | 34.40 | 33.17 | 476,144 |
01 Feb 2024 | 34.24 | 34.58 | 33.84 | 34.28 | 33.06 | 265,256 |
31 Jan 2024 | 33.90 | 34.66 | 33.76 | 34.48 | 33.25 | 526,567 |
30 Jan 2024 | 34.74 | 35.14 | 33.80 | 33.94 | 32.73 | 372,782 |
29 Jan 2024 | 34.32 | 34.62 | 33.72 | 34.34 | 33.12 | 341,286 |
26 Jan 2024 | 33.40 | 34.48 | 33.04 | 34.32 | 33.10 | 584,833 |
25 Jan 2024 | 32.78 | 33.42 | 32.78 | 33.40 | 32.21 | 577,639 |
24 Jan 2024 | 33.50 | 33.72 | 32.92 | 33.08 | 31.90 | 578,819 |
23 Jan 2024 | 32.06 | 33.46 | 32.00 | 33.12 | 31.94 | 884,978 |
22 Jan 2024 | 32.30 | 32.58 | 31.38 | 31.98 | 30.84 | 1,606,177 |
19 Jan 2024 | 34.06 | 34.12 | 30.80 | 30.98 | 29.88 | 3,073,830 |
18 Jan 2024 | 34.28 | 34.78 | 34.00 | 34.58 | 33.35 | 271,005 |
17 Jan 2024 | 34.40 | 34.46 | 33.70 | 34.14 | 32.92 | 338,505 |
16 Jan 2024 | 35.00 | 35.48 | 34.66 | 34.86 | 33.62 | 388,274 |
15 Jan 2024 | 35.56 | 35.64 | 35.06 | 35.12 | 33.87 | 352,473 |
12 Jan 2024 | 34.66 | 35.56 | 34.60 | 35.40 | 34.14 | 282,206 |
11 Jan 2024 | 35.32 | 35.54 | 34.66 | 34.66 | 33.43 | 291,821 |
10 Jan 2024 | 35.40 | 35.50 | 34.84 | 35.06 | 33.81 | 412,708 |
09 Jan 2024 | 35.84 | 35.94 | 35.30 | 35.40 | 34.14 | 388,095 |
08 Jan 2024 | 34.62 | 35.84 | 34.40 | 35.84 | 34.56 | 486,655 |
05 Jan 2024 | 35.16 | 35.16 | 34.44 | 34.64 | 33.41 | 203,642 |
04 Jan 2024 | 35.12 | 35.64 | 34.96 | 35.22 | 33.97 | 495,498 |
03 Jan 2024 | 36.08 | 36.12 | 34.90 | 35.12 | 33.87 | 373,518 |
02 Jan 2024 | 36.08 | 36.42 | 35.74 | 36.08 | 34.80 | 373,894 |
29 Dec 2023 | 36.20 | 36.36 | 36.00 | 36.08 | 34.80 | 279,470 |
28 Dec 2023 | 36.16 | 36.36 | 35.86 | 36.36 | 35.07 | 210,241 |
27 Dec 2023 | 35.90 | 36.38 | 35.90 | 36.16 | 34.87 | 326,247 |
22 Dec 2023 | 35.40 | 35.92 | 35.40 | 35.90 | 34.62 | 197,000 |
21 Dec 2023 | 35.50 | 35.72 | 35.16 | 35.58 | 34.31 | 307,080 |
20 Dec 2023 | 36.30 | 36.34 | 35.52 | 35.82 | 34.54 | 418,139 |
19 Dec 2023 | 35.02 | 36.44 | 35.00 | 36.34 | 35.05 | 735,856 |
18 Dec 2023 | 34.80 | 35.34 | 34.46 | 35.02 | 33.77 | 349,527 |
15 Dec 2023 | 34.98 | 35.06 | 34.62 | 34.88 | 33.64 | 957,851 |
14 Dec 2023 | 34.50 | 35.08 | 34.32 | 34.76 | 33.52 | 869,350 |
13 Dec 2023 | 33.12 | 33.86 | 33.04 | 33.70 | 32.50 | 449,920 |
12 Dec 2023 | 33.90 | 33.92 | 33.18 | 33.22 | 32.04 | 446,946 |
11 Dec 2023 | 33.58 | 34.26 | 33.58 | 33.90 | 32.69 | 459,366 |
08 Dec 2023 | 33.10 | 33.86 | 32.74 | 33.58 | 32.38 | 849,157 |
07 Dec 2023 | 33.12 | 33.18 | 32.60 | 33.02 | 31.84 | 869,529 |
06 Dec 2023 | 32.96 | 33.62 | 32.76 | 33.20 | 32.02 | 567,275 |
05 Dec 2023 | 32.50 | 33.46 | 32.50 | 32.96 | 31.79 | 425,908 |
04 Dec 2023 | 32.80 | 33.30 | 32.54 | 32.54 | 31.38 | 338,010 |
01 Dec 2023 | 32.04 | 32.90 | 31.92 | 32.84 | 31.67 | 424,204 |
30 Nov 2023 | 32.54 | 32.56 | 31.80 | 31.96 | 30.82 | 562,703 |
29 Nov 2023 | 32.18 | 32.72 | 32.14 | 32.40 | 31.25 | 666,145 |
28 Nov 2023 | 32.40 | 32.40 | 31.86 | 32.18 | 31.03 | 527,966 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |