Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 35.53 | 35.57 | 35.46 | 35.47 | 35.47 | 5,780 |
29 Apr 2024 | 35.51 | 35.56 | 35.49 | 35.54 | 35.54 | 2,216 |
26 Apr 2024 | 35.44 | 35.64 | 35.42 | 35.47 | 35.47 | 48,025 |
25 Apr 2024 | 35.51 | 35.51 | 35.47 | 35.39 | 35.39 | 6,431 |
24 Apr 2024 | 35.49 | 35.51 | 35.45 | 35.47 | 35.47 | 546 |
23 Apr 2024 | 35.54 | 35.63 | 35.46 | 35.59 | 35.59 | 1,260 |
22 Apr 2024 | 35.49 | 35.53 | 35.46 | 35.51 | 35.51 | 2,591 |
19 Apr 2024 | 35.60 | 35.74 | 35.53 | 35.53 | 35.53 | 1,718 |
18 Apr 2024 | 35.62 | 35.63 | 35.49 | 35.51 | 35.51 | 14,735 |
17 Apr 2024 | 35.43 | 35.51 | 35.42 | 35.51 | 35.51 | 4,345 |
16 Apr 2024 | 35.49 | 35.49 | 35.38 | 35.44 | 35.44 | 4,218 |
15 Apr 2024 | 35.63 | 35.63 | 35.44 | 35.47 | 35.47 | 2,123 |
12 Apr 2024 | 35.64 | 35.74 | 35.62 | 35.69 | 35.69 | 2,201 |
11 Apr 2024 | 35.63 | 35.67 | 35.56 | 35.56 | 35.56 | 27,647 |
10 Apr 2024 | 35.99 | 36.08 | 35.69 | 35.71 | 35.71 | 2,472 |
09 Apr 2024 | 35.91 | 35.99 | 35.88 | 35.97 | 35.97 | 6,674 |
08 Apr 2024 | 35.85 | 35.88 | 35.78 | 35.85 | 35.85 | 38,389 |
05 Apr 2024 | 36.06 | 36.08 | 35.92 | 35.95 | 35.95 | 3,205 |
04 Apr 2024 | 35.97 | 36.06 | 35.96 | 36.01 | 36.01 | 2,922 |
03 Apr 2024 | 35.99 | 35.99 | 35.85 | 35.92 | 35.92 | 2,629 |
02 Apr 2024 | 36.10 | 36.10 | 35.88 | 35.95 | 35.95 | 6,511 |
28 Mar 2024 | 36.28 | 36.31 | 36.21 | 36.27 | 36.27 | 30,500 |
27 Mar 2024 | 36.22 | 36.28 | 36.17 | 36.26 | 36.26 | 2,277 |
26 Mar 2024 | 36.15 | 36.19 | 36.09 | 36.13 | 36.13 | 2,501 |
25 Mar 2024 | 36.22 | 36.22 | 36.12 | 36.13 | 36.13 | 1,465,318 |
22 Mar 2024 | 36.15 | 36.24 | 36.15 | 36.22 | 36.22 | 2,006 |
21 Mar 2024 | 36.13 | 36.19 | 36.06 | 36.10 | 36.10 | 7,134 |
20 Mar 2024 | 36.06 | 36.07 | 36.02 | 36.06 | 36.06 | 3,388 |
19 Mar 2024 | 35.96 | 36.02 | 35.95 | 35.99 | 35.99 | 1,944 |
18 Mar 2024 | 35.99 | 36.00 | 35.93 | 35.92 | 35.92 | 8,752 |
15 Mar 2024 | 36.03 | 36.03 | 35.95 | 35.97 | 35.97 | 13,799 |
14 Mar 2024 | 36.19 | 36.23 | 36.01 | 36.03 | 36.03 | 6,552 |
14 Mar 2024 | 0.3738 Dividend | |||||
13 Mar 2024 | 36.69 | 36.69 | 36.58 | 36.58 | 36.20 | 21,538 |
12 Mar 2024 | 36.77 | 36.80 | 36.63 | 36.65 | 36.28 | 2,252 |
11 Mar 2024 | 36.85 | 36.87 | 36.75 | 36.78 | 36.40 | 5,987 |
08 Mar 2024 | 36.83 | 36.92 | 36.76 | 36.78 | 36.40 | 5,074 |
07 Mar 2024 | 36.73 | 36.86 | 36.72 | 36.76 | 36.39 | 1,520 |
06 Mar 2024 | 36.64 | 36.74 | 36.61 | 36.72 | 36.35 | 21,291 |
05 Mar 2024 | 36.54 | 36.71 | 36.54 | 36.63 | 36.25 | 3,170 |
04 Mar 2024 | 36.53 | 36.55 | 36.46 | 36.46 | 36.09 | 36,343 |
01 Mar 2024 | 36.42 | 36.54 | 36.35 | 36.49 | 36.12 | 59,405 |
29 Feb 2024 | 36.36 | 36.46 | 36.28 | 36.46 | 36.09 | 2,901 |
28 Feb 2024 | 36.30 | 36.33 | 36.26 | 36.31 | 35.94 | 23,298 |
27 Feb 2024 | 36.33 | 36.37 | 36.28 | 36.31 | 35.94 | 7,609 |
26 Feb 2024 | 36.44 | 36.44 | 36.31 | 36.31 | 35.93 | 3,449 |
23 Feb 2024 | 36.22 | 36.33 | 36.18 | 36.35 | 35.97 | 3,099 |
22 Feb 2024 | 36.26 | 36.40 | 36.17 | 36.24 | 35.86 | 27,295 |
21 Feb 2024 | 36.32 | 36.38 | 36.29 | 36.29 | 35.92 | 16,282 |
20 Feb 2024 | 36.29 | 36.38 | 36.28 | 36.36 | 35.99 | 7,426 |
19 Feb 2024 | 36.26 | 36.26 | 36.22 | 36.23 | 35.86 | 2,753 |
16 Feb 2024 | 36.32 | 36.44 | 36.21 | 36.23 | 35.86 | 6,609 |
15 Feb 2024 | 36.37 | 36.46 | 36.33 | 36.34 | 35.97 | 7,145 |
14 Feb 2024 | 36.25 | 36.29 | 36.19 | 36.28 | 35.91 | 14,716 |
13 Feb 2024 | 36.49 | 36.55 | 36.26 | 36.28 | 35.91 | 14,651 |
12 Feb 2024 | 36.49 | 36.54 | 36.44 | 36.46 | 36.08 | 6,072 |
09 Feb 2024 | 36.53 | 36.53 | 36.46 | 36.47 | 36.10 | 4,013 |
08 Feb 2024 | 36.60 | 36.62 | 36.50 | 36.51 | 36.13 | 14,438 |
07 Feb 2024 | 36.63 | 36.69 | 36.60 | 36.65 | 36.28 | 9,157 |
06 Feb 2024 | 36.58 | 36.63 | 36.48 | 36.60 | 36.22 | 7,748 |
05 Feb 2024 | 36.65 | 36.67 | 36.47 | 36.49 | 36.11 | 3,427 |
02 Feb 2024 | 37.06 | 37.10 | 36.74 | 36.74 | 36.36 | 15,661 |
01 Feb 2024 | 36.95 | 37.23 | 36.93 | 37.17 | 36.79 | 22,104 |
31 Jan 2024 | 36.78 | 36.92 | 36.74 | 36.91 | 36.53 | 10,447 |
30 Jan 2024 | 36.76 | 36.76 | 36.61 | 36.66 | 36.29 | 32,421 |
29 Jan 2024 | 36.60 | 36.62 | 36.56 | 36.60 | 36.22 | 7,651 |
26 Jan 2024 | 36.58 | 36.60 | 36.47 | 36.51 | 36.14 | 2,008 |
25 Jan 2024 | 36.50 | 36.56 | 36.44 | 36.51 | 36.14 | 5,052 |
24 Jan 2024 | 36.56 | 36.60 | 36.47 | 36.49 | 36.12 | 1,631 |
23 Jan 2024 | 36.54 | 36.56 | 36.44 | 36.44 | 36.07 | 9,470 |
22 Jan 2024 | 36.53 | 36.63 | 36.49 | 36.60 | 36.23 | 50,527 |
19 Jan 2024 | 36.49 | 36.53 | 36.40 | 36.46 | 36.09 | 3,504 |
18 Jan 2024 | 36.61 | 36.63 | 36.53 | 36.55 | 36.18 | 2,695 |
17 Jan 2024 | 36.65 | 36.71 | 36.54 | 36.60 | 36.22 | 12,122 |
16 Jan 2024 | 36.81 | 36.83 | 36.74 | 36.75 | 36.37 | 1,003 |
15 Jan 2024 | 36.87 | 37.06 | 36.79 | 36.86 | 36.48 | 10,072 |
12 Jan 2024 | 36.82 | 36.96 | 36.78 | 36.92 | 36.55 | 2,007 |
11 Jan 2024 | 36.79 | 36.81 | 36.66 | 36.69 | 36.32 | 34,379 |
10 Jan 2024 | 36.73 | 36.81 | 36.72 | 36.72 | 36.35 | 41,249 |
09 Jan 2024 | 36.70 | 36.77 | 36.65 | 36.72 | 36.35 | 13,624 |
08 Jan 2024 | 36.65 | 36.83 | 36.62 | 36.83 | 36.45 | 14,932 |
05 Jan 2024 | 36.71 | 36.82 | 36.58 | 36.76 | 36.38 | 2,664 |
04 Jan 2024 | 36.82 | 36.84 | 36.75 | 36.75 | 36.37 | 374 |
03 Jan 2024 | 36.83 | 36.84 | 36.73 | 36.81 | 36.43 | 87,422 |
02 Jan 2024 | 36.84 | 37.22 | 36.79 | 36.87 | 36.49 | 2,041 |
29 Dec 2023 | 36.96 | 36.96 | 36.92 | 36.96 | 36.58 | 2,488 |
28 Dec 2023 | 37.05 | 37.15 | 37.04 | 37.08 | 36.70 | 2,595 |
27 Dec 2023 | 36.95 | 37.06 | 36.94 | 37.06 | 36.68 | 20,243 |
22 Dec 2023 | 36.90 | 37.00 | 36.90 | 36.97 | 36.59 | 6,981 |
21 Dec 2023 | 36.95 | 37.03 | 36.89 | 36.97 | 36.59 | 13,826 |
20 Dec 2023 | 36.88 | 36.92 | 36.81 | 36.85 | 36.48 | 15,408 |
19 Dec 2023 | 36.82 | 36.86 | 36.79 | 36.83 | 36.45 | 35,565 |
18 Dec 2023 | 36.85 | 36.88 | 36.69 | 36.75 | 36.38 | 4,193 |
15 Dec 2023 | 36.78 | 36.87 | 36.71 | 36.86 | 36.48 | 18,335 |
14 Dec 2023 | 36.75 | 36.85 | 36.74 | 36.85 | 36.47 | 25,794 |
14 Dec 2023 | 0.3729 Dividend | |||||
13 Dec 2023 | 36.67 | 36.67 | 36.52 | 36.65 | 35.91 | 462,495 |
12 Dec 2023 | 36.50 | 36.60 | 36.40 | 36.48 | 35.74 | 1,460,285 |
11 Dec 2023 | 36.47 | 36.47 | 36.38 | 36.42 | 35.68 | 5,022 |
08 Dec 2023 | 36.62 | 36.63 | 36.44 | 36.44 | 35.70 | 3,038 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |