Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.09 | 35.18 | 34.84 | 34.91 | 34.91 | 58,756 |
01 May 2024 | 34.60 | 35.26 | 34.58 | 34.82 | 34.82 | 68,200 |
30 Apr 2024 | 35.04 | 35.18 | 34.70 | 34.71 | 34.71 | 94,400 |
29 Apr 2024 | 35.07 | 35.24 | 34.77 | 35.00 | 35.00 | 84,900 |
26 Apr 2024 | 34.47 | 35.03 | 34.38 | 34.91 | 34.91 | 78,700 |
25 Apr 2024 | 33.75 | 34.19 | 33.51 | 34.09 | 34.09 | 48,100 |
24 Apr 2024 | 34.55 | 34.55 | 34.02 | 34.05 | 34.05 | 68,000 |
23 Apr 2024 | 33.72 | 34.56 | 33.65 | 34.17 | 34.17 | 125,000 |
22 Apr 2024 | 33.05 | 33.73 | 33.05 | 33.57 | 33.57 | 99,000 |
19 Apr 2024 | 33.71 | 33.91 | 32.94 | 32.97 | 32.97 | 148,200 |
18 Apr 2024 | 34.19 | 34.38 | 33.95 | 33.96 | 33.96 | 71,100 |
17 Apr 2024 | 34.82 | 34.97 | 34.25 | 34.25 | 34.25 | 92,100 |
16 Apr 2024 | 34.54 | 34.83 | 34.54 | 34.72 | 34.72 | 61,600 |
15 Apr 2024 | 35.52 | 35.70 | 34.57 | 34.61 | 34.61 | 124,900 |
12 Apr 2024 | 35.84 | 35.84 | 35.35 | 35.38 | 35.38 | 95,200 |
12 Apr 2024 | 0.25 Dividend | |||||
11 Apr 2024 | 35.90 | 36.35 | 35.74 | 36.29 | 36.04 | 94,600 |
10 Apr 2024 | 35.65 | 35.92 | 35.50 | 35.63 | 35.38 | 111,500 |
09 Apr 2024 | 35.99 | 36.19 | 35.63 | 35.84 | 35.59 | 90,800 |
08 Apr 2024 | 36.22 | 36.22 | 35.86 | 35.86 | 35.61 | 89,500 |
05 Apr 2024 | 35.71 | 36.25 | 35.71 | 36.10 | 35.85 | 70,700 |
04 Apr 2024 | 36.46 | 36.61 | 35.60 | 35.67 | 35.42 | 122,400 |
03 Apr 2024 | 35.88 | 36.40 | 35.88 | 36.14 | 35.89 | 97,300 |
02 Apr 2024 | 36.05 | 36.40 | 35.84 | 36.08 | 35.83 | 94,400 |
01 Apr 2024 | 37.00 | 37.23 | 36.27 | 36.31 | 36.06 | 151,900 |
28 Mar 2024 | 36.83 | 37.13 | 36.83 | 36.92 | 36.67 | 144,900 |
27 Mar 2024 | 36.85 | 36.86 | 36.39 | 36.82 | 36.57 | 100,300 |
26 Mar 2024 | 36.95 | 37.00 | 36.64 | 36.66 | 36.41 | 92,900 |
25 Mar 2024 | 36.69 | 36.95 | 36.63 | 36.86 | 36.61 | 60,600 |
22 Mar 2024 | 36.77 | 36.93 | 36.54 | 36.93 | 36.68 | 71,000 |
21 Mar 2024 | 36.85 | 36.92 | 36.41 | 36.69 | 36.44 | 83,400 |
20 Mar 2024 | 35.91 | 36.55 | 35.91 | 36.55 | 36.30 | 96,300 |
19 Mar 2024 | 35.92 | 36.13 | 35.59 | 36.08 | 35.83 | 115,500 |
18 Mar 2024 | 36.39 | 36.41 | 36.02 | 36.05 | 35.80 | 73,400 |
15 Mar 2024 | 36.35 | 36.60 | 36.11 | 36.14 | 35.89 | 72,100 |
14 Mar 2024 | 37.03 | 37.07 | 36.52 | 36.60 | 36.35 | 80,000 |
14 Mar 2024 | 0.25 Dividend | |||||
13 Mar 2024 | 37.18 | 37.28 | 36.83 | 37.15 | 36.65 | 84,900 |
12 Mar 2024 | 37.10 | 37.28 | 37.04 | 37.15 | 36.65 | 144,400 |
11 Mar 2024 | 37.07 | 37.20 | 36.96 | 37.05 | 36.55 | 90,400 |
08 Mar 2024 | 37.34 | 37.50 | 37.02 | 37.27 | 36.76 | 93,100 |
07 Mar 2024 | 37.43 | 37.60 | 37.15 | 37.28 | 36.77 | 121,400 |
06 Mar 2024 | 37.09 | 37.11 | 36.75 | 36.96 | 36.46 | 51,400 |
05 Mar 2024 | 36.30 | 37.14 | 36.30 | 36.74 | 36.24 | 104,400 |
04 Mar 2024 | 37.40 | 37.50 | 37.29 | 37.31 | 36.80 | 72,500 |
01 Mar 2024 | 36.87 | 37.36 | 36.80 | 37.25 | 36.74 | 63,300 |
29 Feb 2024 | 37.05 | 37.13 | 36.72 | 36.79 | 36.29 | 100,200 |
28 Feb 2024 | 37.02 | 37.19 | 36.99 | 37.00 | 36.50 | 85,900 |
27 Feb 2024 | 36.93 | 37.30 | 36.83 | 37.26 | 36.75 | 78,400 |
26 Feb 2024 | 36.67 | 36.84 | 36.60 | 36.74 | 36.24 | 69,800 |
23 Feb 2024 | 36.59 | 36.72 | 36.41 | 36.57 | 36.07 | 81,500 |
22 Feb 2024 | 36.65 | 36.92 | 36.28 | 36.35 | 35.86 | 189,600 |
21 Feb 2024 | 35.86 | 36.31 | 35.68 | 36.22 | 35.73 | 106,200 |
20 Feb 2024 | 36.53 | 36.67 | 36.01 | 36.07 | 35.58 | 147,600 |
16 Feb 2024 | 37.53 | 37.56 | 36.55 | 36.67 | 36.17 | 134,100 |
15 Feb 2024 | 37.50 | 37.60 | 37.22 | 37.59 | 37.08 | 93,000 |
14 Feb 2024 | 37.24 | 37.61 | 37.22 | 37.51 | 37.00 | 79,000 |
14 Feb 2024 | 0.25 Dividend | |||||
13 Feb 2024 | 37.28 | 37.42 | 37.02 | 37.20 | 36.45 | 169,800 |
12 Feb 2024 | 37.48 | 37.96 | 37.42 | 37.77 | 37.01 | 137,900 |
09 Feb 2024 | 36.99 | 37.37 | 36.92 | 37.28 | 36.53 | 115,500 |
08 Feb 2024 | 36.50 | 36.90 | 36.50 | 36.87 | 36.13 | 72,600 |
07 Feb 2024 | 36.50 | 36.75 | 36.38 | 36.45 | 35.71 | 98,000 |
06 Feb 2024 | 36.00 | 36.24 | 35.90 | 36.24 | 35.51 | 72,600 |
05 Feb 2024 | 35.84 | 35.98 | 35.61 | 35.92 | 35.19 | 116,400 |
02 Feb 2024 | 36.48 | 36.50 | 35.80 | 35.82 | 35.10 | 209,400 |
01 Feb 2024 | 35.62 | 36.47 | 35.62 | 36.45 | 35.71 | 145,900 |
31 Jan 2024 | 35.90 | 35.92 | 35.52 | 35.58 | 34.86 | 173,800 |
30 Jan 2024 | 35.90 | 36.02 | 35.85 | 35.89 | 35.16 | 103,700 |
29 Jan 2024 | 35.55 | 35.86 | 35.55 | 35.80 | 35.08 | 108,600 |
26 Jan 2024 | 35.25 | 35.52 | 35.10 | 35.50 | 34.78 | 123,100 |
25 Jan 2024 | 35.25 | 35.44 | 35.21 | 35.28 | 34.57 | 80,800 |
24 Jan 2024 | 34.79 | 35.24 | 34.69 | 35.16 | 34.45 | 143,300 |
23 Jan 2024 | 34.60 | 34.68 | 34.50 | 34.65 | 33.95 | 69,300 |
22 Jan 2024 | 34.72 | 34.75 | 34.55 | 34.57 | 33.87 | 127,500 |
19 Jan 2024 | 34.49 | 34.62 | 34.33 | 34.58 | 33.88 | 136,600 |
18 Jan 2024 | 34.30 | 34.49 | 34.21 | 34.29 | 33.60 | 89,800 |
17 Jan 2024 | 34.30 | 34.32 | 34.10 | 34.20 | 33.51 | 85,900 |
16 Jan 2024 | 34.18 | 34.45 | 34.12 | 34.37 | 33.68 | 119,600 |
12 Jan 2024 | 34.38 | 34.40 | 34.12 | 34.37 | 33.68 | 88,600 |
11 Jan 2024 | 34.21 | 34.30 | 33.80 | 34.15 | 33.46 | 79,900 |
11 Jan 2024 | 0.25 Dividend | |||||
10 Jan 2024 | 34.05 | 34.39 | 34.05 | 34.33 | 33.39 | 115,000 |
09 Jan 2024 | 33.87 | 34.05 | 33.64 | 34.01 | 33.08 | 117,300 |
08 Jan 2024 | 33.39 | 33.99 | 33.33 | 33.99 | 33.06 | 122,700 |
05 Jan 2024 | 33.15 | 33.37 | 33.07 | 33.17 | 32.26 | 78,200 |
04 Jan 2024 | 32.82 | 33.17 | 32.82 | 33.02 | 32.12 | 89,200 |
03 Jan 2024 | 33.00 | 33.18 | 32.91 | 32.92 | 32.02 | 120,100 |
02 Jan 2024 | 33.52 | 33.52 | 33.01 | 33.22 | 32.31 | 148,500 |
29 Dec 2023 | 34.00 | 34.14 | 33.64 | 33.66 | 32.74 | 198,700 |
28 Dec 2023 | 34.19 | 34.38 | 34.05 | 34.05 | 33.12 | 83,100 |
27 Dec 2023 | 34.40 | 34.46 | 34.11 | 34.13 | 33.20 | 75,600 |
26 Dec 2023 | 34.45 | 34.48 | 34.23 | 34.23 | 33.29 | 121,700 |
22 Dec 2023 | 34.35 | 34.50 | 34.21 | 34.27 | 33.33 | 127,400 |
21 Dec 2023 | 34.22 | 34.25 | 33.97 | 34.22 | 33.28 | 82,500 |
20 Dec 2023 | 34.30 | 34.52 | 33.90 | 33.93 | 33.00 | 156,900 |
19 Dec 2023 | 34.20 | 34.40 | 33.98 | 34.25 | 33.31 | 106,400 |
18 Dec 2023 | 33.90 | 34.25 | 33.83 | 34.05 | 33.12 | 139,600 |
15 Dec 2023 | 34.33 | 34.33 | 33.85 | 33.92 | 32.99 | 108,400 |
14 Dec 2023 | 34.38 | 34.38 | 34.07 | 34.35 | 33.41 | 163,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |