Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 34.15 | 34.15 | 32.97 | 32.97 | 32.97 | 11,315 |
30 Apr 2024 | 34.31 | 34.35 | 34.04 | 34.26 | 34.26 | 7,823 |
29 Apr 2024 | 33.95 | 34.77 | 33.72 | 34.31 | 34.31 | 18,826 |
26 Apr 2024 | 33.57 | 34.00 | 33.33 | 33.98 | 33.98 | 2,993 |
25 Apr 2024 | 33.98 | 34.04 | 33.65 | 33.96 | 33.96 | 1,173 |
24 Apr 2024 | 33.96 | 34.05 | 33.47 | 33.98 | 33.98 | 7,365 |
23 Apr 2024 | 33.37 | 34.25 | 33.36 | 33.96 | 33.96 | 9,314 |
22 Apr 2024 | 35.19 | 36.16 | 33.28 | 33.37 | 33.37 | 6,245 |
19 Apr 2024 | 34.25 | 35.16 | 34.25 | 35.03 | 35.03 | 3,752 |
18 Apr 2024 | 34.81 | 35.05 | 34.78 | 34.95 | 34.95 | 4,598 |
17 Apr 2024 | 34.19 | 34.96 | 34.19 | 34.81 | 34.81 | 2,790 |
16 Apr 2024 | 34.86 | 35.10 | 34.74 | 34.89 | 34.89 | 4,752 |
15 Apr 2024 | 34.16 | 34.78 | 34.16 | 34.47 | 34.47 | 6,111 |
12 Apr 2024 | 34.22 | 34.37 | 33.87 | 33.96 | 33.96 | 2,060 |
11 Apr 2024 | 34.35 | 34.35 | 33.96 | 34.11 | 34.11 | 5,728 |
10 Apr 2024 | 34.05 | 34.36 | 33.84 | 34.36 | 34.36 | 2,917 |
09 Apr 2024 | 35.28 | 35.28 | 33.84 | 34.05 | 34.05 | 7,505 |
09 Apr 2024 | 0.386621 Dividend | |||||
08 Apr 2024 | 35.72 | 35.72 | 35.05 | 35.20 | 34.81 | 19,116 |
05 Apr 2024 | 35.76 | 35.76 | 34.98 | 35.72 | 35.33 | 8,015 |
04 Apr 2024 | 35.90 | 36.34 | 35.60 | 35.86 | 35.47 | 17,606 |
03 Apr 2024 | 36.04 | 36.26 | 35.86 | 35.96 | 35.57 | 20,813 |
02 Apr 2024 | 35.54 | 35.97 | 35.48 | 35.80 | 35.41 | 1,276 |
01 Apr 2024 | 35.18 | 35.60 | 34.93 | 35.54 | 35.15 | 1,714 |
28 Mar 2024 | 34.70 | 35.19 | 34.62 | 35.18 | 34.79 | 3,691 |
27 Mar 2024 | 33.99 | 34.68 | 33.99 | 34.41 | 34.03 | 1,528 |
26 Mar 2024 | 33.20 | 34.05 | 33.20 | 33.92 | 33.55 | 1,567 |
25 Mar 2024 | 33.70 | 33.92 | 33.51 | 33.88 | 33.51 | 1,649 |
22 Mar 2024 | 33.59 | 33.90 | 33.36 | 33.70 | 33.33 | 2,318 |
21 Mar 2024 | 33.15 | 33.69 | 33.09 | 33.59 | 33.22 | 1,503 |
20 Mar 2024 | 33.44 | 33.66 | 33.09 | 33.15 | 32.79 | 1,691 |
19 Mar 2024 | 33.21 | 33.60 | 33.21 | 33.48 | 33.11 | 1,342 |
18 Mar 2024 | 32.73 | 33.40 | 32.69 | 33.21 | 32.85 | 24,496 |
15 Mar 2024 | 33.08 | 33.15 | 32.62 | 32.69 | 32.33 | 100,866 |
14 Mar 2024 | 33.48 | 33.48 | 32.73 | 33.06 | 32.70 | 51,258 |
13 Mar 2024 | 33.34 | 33.69 | 33.17 | 33.48 | 33.11 | 6,556 |
12 Mar 2024 | 33.27 | 33.45 | 33.20 | 33.34 | 32.97 | 1,813 |
11 Mar 2024 | 32.85 | 33.33 | 32.85 | 33.20 | 32.84 | 2,906 |
08 Mar 2024 | 32.94 | 33.12 | 32.73 | 32.85 | 32.49 | 2,887 |
07 Mar 2024 | 32.86 | 33.07 | 32.40 | 32.53 | 32.17 | 1,201 |
06 Mar 2024 | 33.35 | 33.35 | 32.85 | 32.86 | 32.50 | 1,098 |
05 Mar 2024 | 33.22 | 33.62 | 33.01 | 33.35 | 32.98 | 3,941 |
04 Mar 2024 | 33.31 | 33.31 | 32.63 | 33.22 | 32.86 | 1,396 |
01 Mar 2024 | 33.10 | 33.32 | 32.91 | 33.32 | 32.95 | 139,144 |
29 Feb 2024 | 33.18 | 33.36 | 33.05 | 33.10 | 32.74 | 2,024 |
28 Feb 2024 | 33.03 | 33.29 | 32.97 | 33.04 | 32.68 | 3,642 |
27 Feb 2024 | 33.05 | 33.05 | 32.55 | 32.85 | 32.49 | 14,487 |
26 Feb 2024 | 33.84 | 33.87 | 32.81 | 33.05 | 32.69 | 5,885 |
23 Feb 2024 | 33.62 | 34.15 | 33.62 | 33.81 | 33.44 | 2,795 |
22 Feb 2024 | 33.54 | 33.74 | 33.19 | 33.62 | 33.25 | 1,246 |
21 Feb 2024 | 33.17 | 33.73 | 33.17 | 33.73 | 33.36 | 1,149 |
20 Feb 2024 | 33.77 | 33.77 | 33.17 | 33.17 | 32.81 | 1,889 |
19 Feb 2024 | 33.80 | 33.80 | 32.70 | 33.78 | 33.41 | 9,420 |
16 Feb 2024 | 33.58 | 33.77 | 33.12 | 33.51 | 33.14 | 5,048 |
15 Feb 2024 | 33.21 | 33.67 | 33.21 | 33.58 | 33.21 | 1,702 |
14 Feb 2024 | 33.51 | 33.51 | 33.17 | 33.21 | 32.85 | 792 |
09 Feb 2024 | 33.88 | 33.88 | 32.51 | 32.64 | 32.28 | 8,599 |
08 Feb 2024 | 33.47 | 33.60 | 32.80 | 33.21 | 32.85 | 7,084 |
07 Feb 2024 | 33.88 | 34.08 | 33.48 | 33.48 | 33.11 | 11,239 |
06 Feb 2024 | 34.29 | 34.44 | 33.87 | 33.88 | 33.51 | 2,431 |
05 Feb 2024 | 34.90 | 35.09 | 34.26 | 34.29 | 33.91 | 4,103 |
02 Feb 2024 | 35.22 | 35.22 | 34.65 | 34.90 | 34.52 | 1,929 |
01 Feb 2024 | 35.20 | 35.22 | 34.47 | 34.67 | 34.29 | 8,269 |
31 Jan 2024 | 35.10 | 35.12 | 34.66 | 35.09 | 34.70 | 1,805 |
30 Jan 2024 | 34.59 | 35.10 | 34.59 | 34.90 | 34.52 | 4,790 |
29 Jan 2024 | 34.97 | 34.97 | 34.38 | 34.59 | 34.21 | 2,750 |
26 Jan 2024 | 34.49 | 34.74 | 34.40 | 34.55 | 34.17 | 6,204 |
25 Jan 2024 | 33.87 | 34.62 | 33.75 | 34.49 | 34.11 | 7,302 |
24 Jan 2024 | 34.99 | 34.99 | 33.87 | 33.87 | 33.50 | 3,421 |
23 Jan 2024 | 34.08 | 34.86 | 33.80 | 34.69 | 34.31 | 13,020 |
22 Jan 2024 | 32.19 | 33.00 | 32.19 | 32.74 | 32.38 | 2,271 |
19 Jan 2024 | 31.99 | 32.42 | 31.89 | 32.19 | 31.84 | 1,323 |
18 Jan 2024 | 31.89 | 32.00 | 31.77 | 31.99 | 31.64 | 2,729 |
17 Jan 2024 | 32.21 | 32.33 | 31.84 | 31.89 | 31.54 | 897 |
16 Jan 2024 | 31.55 | 32.31 | 31.44 | 32.21 | 31.86 | 17,048 |
15 Jan 2024 | 31.09 | 31.59 | 30.99 | 31.54 | 31.19 | 7,468 |
12 Jan 2024 | 32.23 | 32.23 | 30.65 | 31.09 | 30.75 | 1,589 |
11 Jan 2024 | 31.75 | 33.08 | 30.57 | 30.64 | 30.30 | 8,033 |
10 Jan 2024 | 31.20 | 31.93 | 31.00 | 31.75 | 31.40 | 1,414 |
09 Jan 2024 | 32.29 | 32.99 | 31.00 | 31.90 | 31.55 | 4,021 |
09 Jan 2024 | 0.379763 Dividend | |||||
08 Jan 2024 | 32.60 | 33.17 | 32.07 | 32.66 | 31.93 | 13,429 |
05 Jan 2024 | 32.63 | 32.78 | 32.22 | 32.60 | 31.87 | 3,801 |
04 Jan 2024 | 32.35 | 32.69 | 32.22 | 32.22 | 31.50 | 3,294 |
03 Jan 2024 | 31.95 | 33.83 | 31.93 | 32.06 | 31.34 | 11,349 |
02 Jan 2024 | 30.13 | 31.95 | 30.13 | 31.93 | 31.21 | 17,886 |
28 Dec 2023 | 30.00 | 30.47 | 30.00 | 30.12 | 29.44 | 9,808 |
27 Dec 2023 | 30.09 | 30.27 | 29.93 | 29.93 | 29.26 | 3,956 |
26 Dec 2023 | 30.32 | 30.45 | 30.05 | 30.08 | 29.40 | 1,693 |
22 Dec 2023 | 30.41 | 30.72 | 30.28 | 30.32 | 29.64 | 1,551 |
21 Dec 2023 | 30.60 | 30.66 | 30.35 | 30.41 | 29.73 | 2,208 |
20 Dec 2023 | 31.08 | 31.08 | 30.45 | 30.66 | 29.97 | 1,077 |
19 Dec 2023 | 31.28 | 31.28 | 30.38 | 30.48 | 29.79 | 3,864 |
18 Dec 2023 | 30.75 | 31.08 | 30.01 | 30.66 | 29.97 | 3,619 |
15 Dec 2023 | 31.47 | 31.47 | 30.65 | 30.75 | 30.06 | 3,065 |
14 Dec 2023 | 30.24 | 31.10 | 30.23 | 31.01 | 30.31 | 51,621 |
13 Dec 2023 | 30.64 | 30.99 | 30.23 | 30.24 | 29.56 | 10,971 |
12 Dec 2023 | 31.55 | 31.55 | 30.73 | 30.73 | 30.04 | 3,323 |
11 Dec 2023 | 32.03 | 32.03 | 30.87 | 30.93 | 30.23 | 4,746 |
08 Dec 2023 | 31.45 | 31.69 | 31.20 | 31.40 | 30.69 | 5,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |