Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 35.21 | 35.37 | 35.21 | 35.35 | 35.35 | 6,986 |
07 May 2024 | 35.19 | 35.23 | 35.10 | 35.15 | 35.15 | 6,400 |
06 May 2024 | 34.81 | 35.06 | 34.81 | 35.03 | 35.03 | 9,600 |
03 May 2024 | 34.71 | 34.72 | 34.62 | 34.71 | 34.71 | 9,500 |
02 May 2024 | 34.70 | 34.75 | 34.49 | 34.65 | 34.65 | 16,100 |
01 May 2024 | 34.48 | 34.73 | 34.48 | 34.73 | 34.73 | 8,700 |
30 Apr 2024 | 34.68 | 34.75 | 34.51 | 34.51 | 34.51 | 11,000 |
29 Apr 2024 | 34.69 | 34.76 | 34.63 | 34.65 | 34.65 | 19,900 |
26 Apr 2024 | 34.71 | 34.73 | 34.70 | 34.71 | 34.71 | 4,800 |
25 Apr 2024 | 34.55 | 34.67 | 34.32 | 34.64 | 34.64 | 11,700 |
24 Apr 2024 | 34.90 | 34.90 | 34.64 | 34.70 | 34.70 | 34,100 |
24 Apr 2024 | 0.082 Dividend | |||||
23 Apr 2024 | 34.90 | 34.93 | 34.90 | 34.91 | 34.83 | 4,100 |
22 Apr 2024 | 34.69 | 34.81 | 34.58 | 34.73 | 34.65 | 12,200 |
19 Apr 2024 | 34.51 | 34.60 | 34.51 | 34.55 | 34.47 | 5,200 |
18 Apr 2024 | 34.38 | 34.46 | 34.27 | 34.36 | 34.28 | 5,700 |
17 Apr 2024 | 34.28 | 34.37 | 34.19 | 34.34 | 34.26 | 1,600 |
16 Apr 2024 | 34.40 | 34.41 | 34.29 | 34.39 | 34.31 | 4,600 |
15 Apr 2024 | 34.84 | 34.84 | 34.43 | 34.47 | 34.39 | 19,000 |
12 Apr 2024 | 34.89 | 34.89 | 34.59 | 34.68 | 34.60 | 16,500 |
11 Apr 2024 | 35.26 | 35.26 | 34.90 | 35.04 | 34.96 | 11,300 |
10 Apr 2024 | 35.12 | 35.25 | 35.09 | 35.16 | 35.08 | 5,000 |
09 Apr 2024 | 35.44 | 35.49 | 35.26 | 35.49 | 35.41 | 8,200 |
08 Apr 2024 | 35.42 | 35.42 | 35.34 | 35.37 | 35.29 | 4,500 |
05 Apr 2024 | 35.19 | 35.43 | 35.19 | 35.36 | 35.28 | 11,600 |
04 Apr 2024 | 35.43 | 35.45 | 35.09 | 35.15 | 35.07 | 8,100 |
03 Apr 2024 | 35.28 | 35.45 | 35.28 | 35.31 | 35.23 | 6,100 |
02 Apr 2024 | 35.50 | 35.51 | 35.35 | 35.40 | 35.32 | 24,100 |
01 Apr 2024 | 35.83 | 35.83 | 35.63 | 35.71 | 35.63 | 1,200 |
28 Mar 2024 | 35.84 | 35.88 | 35.75 | 35.87 | 35.79 | 12,000 |
27 Mar 2024 | 35.54 | 35.68 | 35.54 | 35.66 | 35.58 | 7,000 |
26 Mar 2024 | 35.52 | 35.53 | 35.42 | 35.42 | 35.34 | 4,900 |
25 Mar 2024 | 35.47 | 35.57 | 35.46 | 35.46 | 35.38 | 11,400 |
22 Mar 2024 | 35.76 | 35.76 | 35.51 | 35.52 | 35.44 | 8,600 |
22 Mar 2024 | 0.082 Dividend | |||||
21 Mar 2024 | 35.69 | 35.93 | 35.69 | 35.83 | 35.66 | 4,600 |
20 Mar 2024 | 35.52 | 35.67 | 35.52 | 35.65 | 35.48 | 11,500 |
19 Mar 2024 | 35.44 | 35.54 | 35.44 | 35.49 | 35.33 | 9,500 |
18 Mar 2024 | 35.53 | 35.53 | 35.38 | 35.45 | 35.29 | 5,000 |
15 Mar 2024 | 35.20 | 35.49 | 35.20 | 35.42 | 35.26 | 7,000 |
14 Mar 2024 | 35.77 | 35.77 | 35.33 | 35.47 | 35.31 | 10,800 |
13 Mar 2024 | 35.74 | 35.78 | 35.69 | 35.75 | 35.58 | 7,600 |
12 Mar 2024 | 35.58 | 35.63 | 35.54 | 35.61 | 35.45 | 19,800 |
11 Mar 2024 | 35.34 | 35.49 | 35.28 | 35.49 | 35.33 | 5,000 |
08 Mar 2024 | 35.50 | 35.50 | 35.37 | 35.39 | 35.23 | 5,700 |
07 Mar 2024 | 35.27 | 35.48 | 35.27 | 35.47 | 35.31 | 21,600 |
06 Mar 2024 | 35.28 | 35.31 | 35.13 | 35.17 | 35.01 | 43,500 |
05 Mar 2024 | 35.11 | 35.18 | 35.07 | 35.12 | 34.96 | 18,700 |
04 Mar 2024 | 35.06 | 35.16 | 35.06 | 35.09 | 34.93 | 26,800 |
01 Mar 2024 | 35.03 | 35.21 | 35.03 | 35.14 | 34.98 | 10,000 |
29 Feb 2024 | 34.99 | 34.99 | 34.89 | 34.98 | 34.82 | 23,300 |
28 Feb 2024 | 34.87 | 34.96 | 34.86 | 34.86 | 34.70 | 10,200 |
27 Feb 2024 | 34.96 | 34.96 | 34.83 | 34.92 | 34.76 | 29,900 |
26 Feb 2024 | 35.01 | 35.01 | 34.88 | 34.90 | 34.74 | 10,500 |
23 Feb 2024 | 35.02 | 35.15 | 34.95 | 35.13 | 34.97 | 33,900 |
23 Feb 2024 | 0.082 Dividend | |||||
22 Feb 2024 | 34.92 | 35.10 | 34.92 | 35.09 | 34.85 | 7,800 |
21 Feb 2024 | 34.73 | 34.73 | 34.61 | 34.69 | 34.45 | 19,400 |
20 Feb 2024 | 34.60 | 34.78 | 34.60 | 34.73 | 34.49 | 24,600 |
16 Feb 2024 | 34.65 | 34.77 | 34.65 | 34.72 | 34.48 | 8,000 |
15 Feb 2024 | 34.23 | 34.65 | 34.23 | 34.62 | 34.38 | 11,200 |
14 Feb 2024 | 33.93 | 34.17 | 33.93 | 34.17 | 33.93 | 18,700 |
13 Feb 2024 | 33.86 | 33.86 | 33.52 | 33.66 | 33.43 | 16,700 |
12 Feb 2024 | 34.01 | 34.22 | 34.01 | 34.16 | 33.92 | 6,900 |
09 Feb 2024 | 33.96 | 34.01 | 33.84 | 34.00 | 33.76 | 12,400 |
08 Feb 2024 | 33.77 | 33.99 | 33.77 | 33.97 | 33.73 | 13,800 |
07 Feb 2024 | 34.17 | 34.23 | 34.16 | 34.16 | 33.92 | 17,000 |
06 Feb 2024 | 33.99 | 34.23 | 33.99 | 34.20 | 33.96 | 8,900 |
05 Feb 2024 | 34.25 | 34.25 | 34.01 | 34.03 | 33.79 | 16,500 |
02 Feb 2024 | 34.44 | 34.44 | 34.22 | 34.33 | 34.09 | 20,800 |
01 Feb 2024 | 34.28 | 34.50 | 34.28 | 34.48 | 34.24 | 16,300 |
31 Jan 2024 | 34.60 | 34.61 | 34.30 | 34.30 | 34.06 | 9,300 |
30 Jan 2024 | 34.56 | 34.62 | 34.50 | 34.58 | 34.34 | 16,600 |
29 Jan 2024 | 34.45 | 34.58 | 34.42 | 34.58 | 34.34 | 21,900 |
26 Jan 2024 | 34.49 | 34.55 | 34.48 | 34.53 | 34.29 | 11,100 |
25 Jan 2024 | 34.46 | 34.46 | 34.38 | 34.45 | 34.21 | 6,300 |
25 Jan 2024 | 0.082 Dividend | |||||
24 Jan 2024 | 34.52 | 34.61 | 34.40 | 34.40 | 34.08 | 16,100 |
23 Jan 2024 | 34.35 | 34.47 | 34.35 | 34.47 | 34.15 | 1,700 |
22 Jan 2024 | 34.39 | 34.39 | 34.25 | 34.36 | 34.04 | 7,400 |
19 Jan 2024 | 34.09 | 34.30 | 34.07 | 34.28 | 33.96 | 14,200 |
18 Jan 2024 | 33.82 | 34.02 | 33.82 | 34.02 | 33.70 | 6,800 |
17 Jan 2024 | 33.87 | 33.87 | 33.65 | 33.75 | 33.44 | 10,200 |
16 Jan 2024 | 33.90 | 34.08 | 33.90 | 34.08 | 33.76 | 11,900 |
15 Jan 2024 | 34.04 | 34.12 | 33.94 | 34.09 | 33.77 | 28,300 |
12 Jan 2024 | 34.08 | 34.22 | 33.96 | 33.99 | 33.67 | 11,800 |
11 Jan 2024 | 34.11 | 34.11 | 33.87 | 34.04 | 33.72 | 22,600 |
10 Jan 2024 | 34.02 | 34.18 | 34.02 | 34.12 | 33.80 | 19,800 |
09 Jan 2024 | 34.12 | 34.12 | 34.02 | 34.11 | 33.79 | 11,900 |
08 Jan 2024 | 34.04 | 34.25 | 34.04 | 34.25 | 33.93 | 6,000 |
05 Jan 2024 | 33.95 | 34.07 | 33.95 | 34.02 | 33.70 | 8,700 |
04 Jan 2024 | 33.84 | 34.00 | 33.84 | 33.98 | 33.66 | 24,500 |
03 Jan 2024 | 33.81 | 33.90 | 33.77 | 33.90 | 33.58 | 5,500 |
02 Jan 2024 | 33.88 | 34.01 | 33.88 | 33.95 | 33.63 | 6,800 |
29 Dec 2023 | 33.85 | 33.95 | 33.85 | 33.95 | 33.63 | 17,000 |
28 Dec 2023 | 33.94 | 33.95 | 33.90 | 33.90 | 33.58 | 2,100 |
28 Dec 2023 | 0.069 Dividend | |||||
27 Dec 2023 | 33.81 | 34.06 | 33.81 | 33.97 | 33.58 | 10,500 |
22 Dec 2023 | 33.86 | 33.88 | 33.81 | 33.81 | 33.43 | 21,100 |
21 Dec 2023 | 33.51 | 33.71 | 33.51 | 33.70 | 33.32 | 14,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |