Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 32.36 | 32.67 | 32.09 | 32.47 | 32.47 | 340,795 |
19 Apr 2024 | 32.65 | 32.78 | 32.03 | 32.11 | 32.11 | 517,904 |
18 Apr 2024 | 33.08 | 33.18 | 32.67 | 32.72 | 32.72 | 329,857 |
17 Apr 2024 | 33.63 | 33.65 | 33.05 | 33.07 | 33.07 | 433,747 |
16 Apr 2024 | 33.49 | 33.68 | 33.35 | 33.49 | 33.49 | 592,449 |
15 Apr 2024 | 34.33 | 34.33 | 33.34 | 33.46 | 33.46 | 564,180 |
12 Apr 2024 | 34.36 | 34.42 | 33.90 | 33.97 | 33.97 | 504,484 |
11 Apr 2024 | 34.57 | 34.89 | 34.34 | 34.80 | 34.80 | 457,720 |
10 Apr 2024 | 34.53 | 34.69 | 34.29 | 34.42 | 34.42 | 470,169 |
09 Apr 2024 | 35.00 | 35.07 | 34.63 | 35.07 | 35.07 | 334,319 |
08 Apr 2024 | 34.79 | 34.95 | 34.65 | 34.79 | 34.79 | 233,853 |
05 Apr 2024 | 34.47 | 34.84 | 34.41 | 34.68 | 34.68 | 467,886 |
04 Apr 2024 | 35.37 | 35.45 | 34.39 | 34.43 | 34.43 | 514,203 |
03 Apr 2024 | 34.54 | 35.07 | 34.54 | 34.94 | 34.94 | 484,404 |
02 Apr 2024 | 34.80 | 34.80 | 34.51 | 34.75 | 34.75 | 502,396 |
01 Apr 2024 | 35.25 | 35.49 | 35.11 | 35.21 | 35.21 | 1,051,459 |
28 Mar 2024 | 35.16 | 35.31 | 35.13 | 35.19 | 35.19 | 377,465 |
27 Mar 2024 | 35.09 | 35.16 | 34.77 | 35.16 | 35.16 | 297,791 |
26 Mar 2024 | 35.00 | 35.15 | 34.80 | 34.82 | 34.82 | 388,499 |
25 Mar 2024 | 34.72 | 34.99 | 34.70 | 34.81 | 34.81 | 319,338 |
22 Mar 2024 | 35.08 | 35.11 | 34.86 | 34.98 | 34.98 | 422,636 |
21 Mar 2024 | 35.11 | 35.40 | 35.04 | 35.07 | 35.07 | 428,809 |
20 Mar 2024 | 34.33 | 34.69 | 34.15 | 34.67 | 34.67 | 445,821 |
19 Mar 2024 | 33.95 | 34.30 | 33.84 | 34.27 | 34.27 | 451,979 |
18 Mar 2024 | 34.45 | 34.53 | 34.18 | 34.20 | 34.20 | 472,143 |
18 Mar 2024 | 0.04229 Dividend | |||||
15 Mar 2024 | 34.24 | 34.38 | 34.12 | 34.18 | 34.14 | 452,918 |
14 Mar 2024 | 35.10 | 35.15 | 34.43 | 34.65 | 34.61 | 675,991 |
13 Mar 2024 | 35.42 | 35.42 | 34.99 | 35.09 | 35.05 | 399,887 |
12 Mar 2024 | 35.37 | 35.56 | 35.03 | 35.56 | 35.52 | 520,766 |
11 Mar 2024 | 34.96 | 35.13 | 34.79 | 35.09 | 35.05 | 418,292 |
08 Mar 2024 | 35.90 | 35.97 | 35.18 | 35.18 | 35.14 | 719,801 |
07 Mar 2024 | 35.55 | 35.91 | 35.43 | 35.77 | 35.73 | 468,360 |
06 Mar 2024 | 35.29 | 35.55 | 35.06 | 35.27 | 35.23 | 531,204 |
05 Mar 2024 | 35.24 | 35.24 | 34.58 | 34.82 | 34.78 | 546,875 |
04 Mar 2024 | 35.52 | 35.69 | 35.43 | 35.53 | 35.49 | 700,127 |
01 Mar 2024 | 34.70 | 35.46 | 34.70 | 35.41 | 35.37 | 775,968 |
29 Feb 2024 | 34.36 | 34.57 | 34.16 | 34.49 | 34.45 | 403,999 |
28 Feb 2024 | 34.02 | 34.16 | 33.98 | 34.09 | 34.05 | 513,308 |
27 Feb 2024 | 34.36 | 34.36 | 34.09 | 34.22 | 34.18 | 424,777 |
26 Feb 2024 | 34.19 | 34.36 | 34.13 | 34.20 | 34.16 | 432,940 |
23 Feb 2024 | 34.20 | 34.27 | 33.90 | 34.03 | 33.99 | 1,211,697 |
22 Feb 2024 | 33.97 | 34.19 | 33.84 | 34.08 | 34.04 | 436,218 |
21 Feb 2024 | 33.03 | 33.20 | 32.89 | 33.19 | 33.15 | 465,176 |
20 Feb 2024 | 33.59 | 33.68 | 33.28 | 33.54 | 33.50 | 334,510 |
16 Feb 2024 | 34.19 | 34.30 | 33.83 | 33.84 | 33.80 | 450,377 |
15 Feb 2024 | 34.16 | 34.27 | 34.04 | 34.19 | 34.15 | 573,531 |
14 Feb 2024 | 33.74 | 34.00 | 33.69 | 33.97 | 33.93 | 474,602 |
13 Feb 2024 | 33.40 | 33.68 | 33.20 | 33.47 | 33.43 | 712,680 |
12 Feb 2024 | 34.32 | 34.54 | 34.18 | 34.23 | 34.19 | 534,225 |
09 Feb 2024 | 33.99 | 34.38 | 33.94 | 34.32 | 34.28 | 812,122 |
08 Feb 2024 | 33.51 | 33.90 | 33.51 | 33.81 | 33.77 | 464,331 |
07 Feb 2024 | 33.43 | 33.56 | 33.17 | 33.46 | 33.42 | 461,812 |
06 Feb 2024 | 33.27 | 33.27 | 32.85 | 33.08 | 33.04 | 400,112 |
05 Feb 2024 | 33.16 | 33.27 | 32.85 | 33.17 | 33.13 | 592,651 |
02 Feb 2024 | 32.95 | 33.28 | 32.80 | 33.17 | 33.13 | 625,969 |
01 Feb 2024 | 32.82 | 33.08 | 32.60 | 33.03 | 32.99 | 820,303 |
31 Jan 2024 | 33.05 | 33.20 | 32.66 | 32.70 | 32.66 | 817,001 |
30 Jan 2024 | 33.49 | 33.58 | 33.28 | 33.34 | 33.30 | 530,272 |
29 Jan 2024 | 33.22 | 33.52 | 33.19 | 33.52 | 33.48 | 580,295 |
26 Jan 2024 | 33.39 | 33.50 | 33.12 | 33.17 | 33.13 | 924,092 |
25 Jan 2024 | 33.87 | 33.90 | 33.47 | 33.63 | 33.59 | 785,463 |
24 Jan 2024 | 33.77 | 33.85 | 33.47 | 33.51 | 33.47 | 808,137 |
23 Jan 2024 | 33.38 | 33.47 | 33.26 | 33.44 | 33.40 | 764,518 |
22 Jan 2024 | 33.26 | 33.50 | 33.19 | 33.31 | 33.27 | 633,660 |
19 Jan 2024 | 32.55 | 33.00 | 32.49 | 32.98 | 32.94 | 1,442,390 |
18 Jan 2024 | 32.11 | 32.37 | 32.01 | 32.35 | 32.31 | 498,424 |
17 Jan 2024 | 31.83 | 31.83 | 31.53 | 31.79 | 31.75 | 454,292 |
16 Jan 2024 | 32.00 | 32.22 | 31.84 | 32.06 | 32.02 | 515,216 |
12 Jan 2024 | 32.23 | 32.35 | 32.03 | 32.12 | 32.08 | 507,726 |
11 Jan 2024 | 32.08 | 32.20 | 31.68 | 32.15 | 32.11 | 714,157 |
10 Jan 2024 | 31.84 | 32.08 | 31.67 | 32.03 | 31.99 | 433,663 |
09 Jan 2024 | 31.59 | 31.99 | 31.58 | 31.81 | 31.77 | 540,028 |
08 Jan 2024 | 31.22 | 31.86 | 31.22 | 31.86 | 31.82 | 737,138 |
05 Jan 2024 | 31.11 | 31.36 | 31.02 | 31.13 | 31.09 | 522,255 |
04 Jan 2024 | 31.12 | 31.38 | 31.09 | 31.14 | 31.10 | 416,110 |
03 Jan 2024 | 31.55 | 31.59 | 31.32 | 31.35 | 31.31 | 432,347 |
02 Jan 2024 | 32.30 | 32.30 | 31.69 | 31.87 | 31.83 | 639,413 |
29 Dec 2023 | 32.79 | 32.86 | 32.51 | 32.64 | 32.60 | 280,294 |
28 Dec 2023 | 32.87 | 32.87 | 32.75 | 32.83 | 32.79 | 252,010 |
27 Dec 2023 | 32.85 | 32.92 | 32.70 | 32.80 | 32.76 | 501,633 |
26 Dec 2023 | 32.63 | 32.92 | 32.63 | 32.82 | 32.78 | 391,775 |
22 Dec 2023 | 32.53 | 32.61 | 32.36 | 32.55 | 32.51 | 1,050,490 |
21 Dec 2023 | 32.21 | 32.38 | 32.06 | 32.34 | 32.30 | 536,863 |
20 Dec 2023 | 32.29 | 32.46 | 31.78 | 31.78 | 31.74 | 459,912 |
19 Dec 2023 | 32.35 | 32.46 | 32.32 | 32.44 | 32.40 | 399,808 |
18 Dec 2023 | 32.29 | 32.33 | 32.08 | 32.24 | 32.20 | 390,511 |
18 Dec 2023 | 0.04716 Dividend | |||||
15 Dec 2023 | 32.21 | 32.46 | 32.18 | 32.31 | 32.22 | 615,279 |
14 Dec 2023 | 31.93 | 32.32 | 31.91 | 32.22 | 32.13 | 975,289 |
13 Dec 2023 | 31.36 | 31.83 | 31.24 | 31.73 | 31.64 | 530,460 |
12 Dec 2023 | 31.17 | 31.38 | 31.08 | 31.36 | 31.28 | 460,144 |
11 Dec 2023 | 30.72 | 31.27 | 30.72 | 31.24 | 31.16 | 469,171 |
08 Dec 2023 | 30.37 | 30.68 | 30.35 | 30.64 | 30.56 | 421,527 |
07 Dec 2023 | 30.20 | 30.45 | 30.13 | 30.41 | 30.33 | 349,808 |
06 Dec 2023 | 30.44 | 30.45 | 30.02 | 30.05 | 29.97 | 355,123 |
05 Dec 2023 | 30.18 | 30.25 | 30.02 | 30.19 | 30.11 | 419,401 |
04 Dec 2023 | 30.35 | 30.44 | 30.10 | 30.37 | 30.29 | 362,483 |
01 Dec 2023 | 30.18 | 30.61 | 30.11 | 30.60 | 30.52 | 620,824 |
30 Nov 2023 | 30.34 | 30.35 | 30.04 | 30.33 | 30.25 | 568,311 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |