Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1,100 |
20 May 2024 | 33.18 | 34.81 | 33.18 | 34.81 | 34.81 | 3,300 |
17 May 2024 | 33.87 | 34.31 | 33.83 | 33.83 | 33.83 | 2,000 |
16 May 2024 | 33.81 | 34.25 | 33.63 | 34.00 | 34.00 | 4,400 |
15 May 2024 | 33.82 | 34.02 | 33.78 | 33.78 | 33.78 | 2,300 |
14 May 2024 | 33.88 | 34.28 | 33.64 | 34.28 | 34.28 | 2,600 |
13 May 2024 | 33.77 | 34.23 | 33.71 | 33.71 | 33.71 | 2,100 |
10 May 2024 | 34.34 | 34.46 | 34.05 | 34.46 | 34.46 | 2,400 |
09 May 2024 | 34.42 | 34.42 | 33.48 | 34.34 | 34.34 | 2,900 |
09 May 2024 | 0.66 Dividend | |||||
08 May 2024 | 35.30 | 35.30 | 33.72 | 34.85 | 34.19 | 3,400 |
07 May 2024 | 34.28 | 34.30 | 34.15 | 34.17 | 33.52 | 5,600 |
06 May 2024 | 32.33 | 34.35 | 32.33 | 33.95 | 33.31 | 5,400 |
03 May 2024 | 33.87 | 33.92 | 33.49 | 33.60 | 32.96 | 5,400 |
02 May 2024 | 33.59 | 33.93 | 33.59 | 33.61 | 32.97 | 5,400 |
01 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 33.74 | 700 |
30 Apr 2024 | 34.09 | 34.30 | 34.02 | 34.02 | 33.38 | 2,300 |
29 Apr 2024 | 34.55 | 34.60 | 34.30 | 34.42 | 33.77 | 2,400 |
26 Apr 2024 | 33.46 | 33.99 | 33.46 | 33.82 | 33.18 | 4,000 |
25 Apr 2024 | 33.49 | 33.80 | 33.39 | 33.58 | 32.94 | 2,100 |
24 Apr 2024 | 34.35 | 34.57 | 33.78 | 34.57 | 33.92 | 2,000 |
23 Apr 2024 | 34.54 | 34.77 | 33.75 | 34.75 | 34.09 | 4,400 |
22 Apr 2024 | 34.26 | 34.65 | 33.27 | 34.65 | 33.99 | 3,700 |
19 Apr 2024 | 33.91 | 33.92 | 33.77 | 33.77 | 33.13 | 5,800 |
18 Apr 2024 | 33.66 | 34.04 | 33.26 | 33.64 | 33.00 | 1,900 |
17 Apr 2024 | 33.52 | 33.52 | 33.16 | 33.47 | 32.84 | 4,400 |
16 Apr 2024 | 33.45 | 33.88 | 33.35 | 33.69 | 33.05 | 4,300 |
15 Apr 2024 | 33.63 | 34.14 | 33.60 | 34.14 | 33.49 | 2,700 |
12 Apr 2024 | 33.33 | 33.59 | 33.33 | 33.59 | 32.95 | 1,200 |
11 Apr 2024 | 33.46 | 33.70 | 33.46 | 33.49 | 32.86 | 6,900 |
10 Apr 2024 | 33.67 | 34.06 | 33.42 | 33.45 | 32.82 | 5,500 |
09 Apr 2024 | 33.75 | 33.92 | 33.54 | 33.92 | 33.28 | 2,100 |
08 Apr 2024 | 33.81 | 33.96 | 33.65 | 33.96 | 33.32 | 2,400 |
05 Apr 2024 | 33.63 | 33.95 | 33.47 | 33.95 | 33.31 | 1,700 |
04 Apr 2024 | 33.31 | 33.91 | 33.09 | 33.91 | 33.27 | 3,400 |
03 Apr 2024 | 34.10 | 34.51 | 34.00 | 34.39 | 33.74 | 5,300 |
02 Apr 2024 | 35.06 | 35.06 | 34.62 | 34.62 | 33.96 | 8,700 |
01 Apr 2024 | 33.71 | 36.24 | 33.71 | 36.24 | 35.55 | 3,800 |
28 Mar 2024 | 35.83 | 36.18 | 35.47 | 35.80 | 35.12 | 4,100 |
27 Mar 2024 | 35.65 | 35.65 | 35.26 | 35.55 | 34.88 | 1,200 |
26 Mar 2024 | 35.59 | 35.75 | 35.32 | 35.58 | 34.91 | 3,500 |
25 Mar 2024 | 35.78 | 35.83 | 35.65 | 35.65 | 34.97 | 4,200 |
22 Mar 2024 | 35.52 | 35.89 | 35.40 | 35.42 | 34.75 | 3,500 |
21 Mar 2024 | 35.99 | 36.35 | 35.64 | 35.97 | 35.29 | 5,700 |
20 Mar 2024 | 35.71 | 36.16 | 35.69 | 36.02 | 35.34 | 4,200 |
19 Mar 2024 | 34.19 | 35.60 | 34.19 | 35.60 | 34.93 | 3,800 |
18 Mar 2024 | 35.16 | 35.16 | 34.99 | 34.99 | 34.33 | 2,800 |
15 Mar 2024 | 34.60 | 35.31 | 34.33 | 35.31 | 34.64 | 5,000 |
14 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.73 | 900 |
13 Mar 2024 | 34.15 | 34.67 | 33.82 | 34.38 | 33.73 | 3,000 |
12 Mar 2024 | 34.81 | 35.11 | 34.76 | 35.11 | 34.45 | 8,100 |
11 Mar 2024 | 34.02 | 34.54 | 33.94 | 34.54 | 33.89 | 6,600 |
08 Mar 2024 | 33.12 | 33.12 | 32.60 | 32.60 | 31.98 | 1,600 |
07 Mar 2024 | 32.84 | 33.84 | 32.84 | 33.66 | 33.02 | 3,000 |
06 Mar 2024 | 34.44 | 34.44 | 33.61 | 34.36 | 33.71 | 1,500 |
05 Mar 2024 | 34.12 | 34.12 | 33.65 | 34.10 | 33.45 | 6,100 |
04 Mar 2024 | 33.67 | 33.95 | 33.43 | 33.95 | 33.31 | 2,200 |
01 Mar 2024 | 33.90 | 34.19 | 33.77 | 33.78 | 33.14 | 4,300 |
29 Feb 2024 | 33.98 | 33.98 | 33.33 | 33.69 | 33.05 | 5,700 |
28 Feb 2024 | 32.88 | 33.15 | 32.42 | 32.76 | 32.14 | 2,200 |
27 Feb 2024 | 32.40 | 33.04 | 32.40 | 33.04 | 32.41 | 1,500 |
26 Feb 2024 | 31.99 | 32.91 | 31.99 | 32.91 | 32.29 | 8,500 |
23 Feb 2024 | 31.95 | 32.41 | 31.95 | 32.05 | 31.44 | 1,600 |
22 Feb 2024 | 32.31 | 32.31 | 32.25 | 32.25 | 31.64 | 11,900 |
21 Feb 2024 | 32.40 | 32.78 | 32.01 | 32.78 | 32.16 | 28,400 |
20 Feb 2024 | 32.51 | 32.90 | 32.51 | 32.51 | 31.89 | 26,200 |
16 Feb 2024 | 32.08 | 32.69 | 32.08 | 32.69 | 32.07 | 16,500 |
15 Feb 2024 | 32.36 | 32.53 | 32.36 | 32.53 | 31.91 | 8,200 |
14 Feb 2024 | 31.34 | 32.27 | 31.34 | 32.27 | 31.66 | 2,600 |
13 Feb 2024 | 31.82 | 32.20 | 31.78 | 31.78 | 31.18 | 1,600 |
12 Feb 2024 | 31.45 | 32.24 | 31.45 | 31.74 | 31.14 | 61,800 |
09 Feb 2024 | 31.73 | 32.18 | 31.73 | 32.18 | 31.57 | 20,000 |
08 Feb 2024 | 32.17 | 32.32 | 31.82 | 32.32 | 31.71 | 2,500 |
07 Feb 2024 | 31.38 | 31.93 | 30.99 | 31.38 | 30.79 | 4,100 |
06 Feb 2024 | 31.32 | 31.66 | 31.27 | 31.66 | 31.06 | 2,400 |
05 Feb 2024 | 31.23 | 31.79 | 30.83 | 31.68 | 31.08 | 2,100 |
02 Feb 2024 | 31.54 | 31.70 | 30.87 | 31.70 | 31.10 | 2,100 |
01 Feb 2024 | 31.92 | 32.13 | 31.72 | 32.13 | 31.52 | 2,700 |
31 Jan 2024 | 31.99 | 32.26 | 31.71 | 32.26 | 31.65 | 2,900 |
30 Jan 2024 | 31.68 | 31.99 | 31.62 | 31.68 | 31.08 | 6,200 |
29 Jan 2024 | 31.61 | 31.85 | 31.20 | 31.20 | 30.61 | 2,600 |
26 Jan 2024 | 32.17 | 32.43 | 32.17 | 32.43 | 31.82 | 1,000 |
25 Jan 2024 | 31.69 | 32.35 | 31.47 | 32.06 | 31.45 | 4,700 |
24 Jan 2024 | 31.39 | 32.10 | 31.39 | 31.75 | 31.15 | 1,600 |
23 Jan 2024 | 31.57 | 32.03 | 31.10 | 32.03 | 31.42 | 3,000 |
22 Jan 2024 | 32.50 | 32.70 | 32.40 | 32.70 | 32.08 | 11,600 |
19 Jan 2024 | 32.01 | 32.30 | 32.01 | 32.30 | 31.69 | 1,400 |
18 Jan 2024 | 31.73 | 32.01 | 31.58 | 31.64 | 31.04 | 5,300 |
17 Jan 2024 | 32.20 | 32.69 | 32.20 | 32.40 | 31.79 | 5,100 |
16 Jan 2024 | 33.14 | 33.32 | 32.91 | 33.20 | 32.57 | 1,900 |
12 Jan 2024 | 32.98 | 33.26 | 32.92 | 33.26 | 32.63 | 2,300 |
11 Jan 2024 | 32.93 | 33.08 | 32.62 | 33.08 | 32.45 | 6,200 |
10 Jan 2024 | 32.89 | 33.07 | 32.46 | 32.87 | 32.25 | 1,900 |
09 Jan 2024 | 34.57 | 35.11 | 34.42 | 35.11 | 34.45 | 5,000 |
08 Jan 2024 | 34.39 | 35.13 | 34.39 | 35.13 | 34.46 | 2,400 |
05 Jan 2024 | 34.21 | 34.69 | 34.21 | 34.69 | 34.03 | 3,000 |
04 Jan 2024 | 34.46 | 34.46 | 34.06 | 34.08 | 33.43 | 2,000 |
03 Jan 2024 | 33.75 | 34.54 | 33.75 | 34.20 | 33.55 | 8,200 |
02 Jan 2024 | 33.75 | 34.47 | 33.70 | 34.27 | 33.62 | 3,400 |
29 Dec 2023 | 34.51 | 34.74 | 33.99 | 33.99 | 33.35 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |