Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.80 | 34.20 | 33.49 | 33.61 | 33.61 | 798,000 |
01 May 2024 | 34.26 | 34.33 | 33.34 | 34.18 | 34.18 | 834,100 |
30 Apr 2024 | 33.53 | 34.29 | 33.50 | 34.28 | 34.28 | 594,300 |
29 Apr 2024 | 33.44 | 33.59 | 33.26 | 33.31 | 33.31 | 471,800 |
26 Apr 2024 | 33.80 | 33.86 | 33.35 | 33.56 | 33.56 | 852,300 |
25 Apr 2024 | 33.96 | 34.35 | 33.65 | 33.78 | 33.78 | 940,800 |
24 Apr 2024 | 33.05 | 33.37 | 32.96 | 33.10 | 33.10 | 588,800 |
23 Apr 2024 | 33.23 | 33.38 | 32.92 | 32.99 | 32.99 | 486,200 |
22 Apr 2024 | 33.60 | 33.92 | 33.10 | 33.44 | 33.44 | 606,700 |
19 Apr 2024 | 34.11 | 34.24 | 33.70 | 33.90 | 33.90 | 1,088,500 |
18 Apr 2024 | 34.07 | 34.47 | 33.73 | 34.28 | 34.28 | 1,013,900 |
17 Apr 2024 | 33.99 | 34.56 | 33.83 | 34.31 | 34.31 | 1,109,100 |
16 Apr 2024 | 33.91 | 34.38 | 33.87 | 34.22 | 34.22 | 1,219,900 |
15 Apr 2024 | 33.26 | 34.44 | 33.17 | 34.31 | 34.31 | 1,124,000 |
12 Apr 2024 | 33.42 | 34.03 | 33.33 | 33.84 | 33.84 | 791,500 |
11 Apr 2024 | 32.87 | 33.46 | 32.78 | 33.03 | 33.03 | 781,000 |
10 Apr 2024 | 32.94 | 33.25 | 32.77 | 33.01 | 33.01 | 924,800 |
09 Apr 2024 | 32.15 | 32.79 | 32.10 | 32.26 | 32.26 | 423,600 |
08 Apr 2024 | 32.23 | 32.30 | 32.06 | 32.23 | 32.23 | 302,900 |
05 Apr 2024 | 32.67 | 32.71 | 31.98 | 32.21 | 32.21 | 656,100 |
04 Apr 2024 | 31.42 | 32.79 | 31.37 | 32.72 | 32.72 | 819,800 |
03 Apr 2024 | 31.78 | 32.03 | 31.56 | 31.84 | 31.84 | 571,500 |
02 Apr 2024 | 31.71 | 31.96 | 31.69 | 31.76 | 31.76 | 346,800 |
01 Apr 2024 | 30.78 | 31.25 | 30.75 | 31.15 | 31.15 | 384,300 |
28 Mar 2024 | 30.74 | 30.88 | 30.65 | 30.76 | 30.76 | 191,200 |
27 Mar 2024 | 31.20 | 31.28 | 30.79 | 30.79 | 30.79 | 750,800 |
26 Mar 2024 | 31.37 | 31.54 | 31.30 | 31.50 | 31.50 | 560,500 |
25 Mar 2024 | 31.34 | 31.50 | 31.30 | 31.48 | 31.48 | 308,500 |
22 Mar 2024 | 30.72 | 31.22 | 30.67 | 31.21 | 31.21 | 384,300 |
21 Mar 2024 | 30.93 | 31.00 | 30.55 | 30.73 | 30.73 | 523,700 |
20 Mar 2024 | 31.88 | 31.94 | 31.08 | 31.11 | 31.11 | 856,400 |
20 Mar 2024 | 0.25 Dividend | |||||
19 Mar 2024 | 32.48 | 32.57 | 31.99 | 32.02 | 31.77 | 395,000 |
18 Mar 2024 | 32.42 | 32.57 | 32.35 | 32.54 | 32.29 | 398,500 |
15 Mar 2024 | 32.53 | 32.81 | 32.28 | 32.63 | 32.38 | 802,600 |
14 Mar 2024 | 31.93 | 32.64 | 31.90 | 32.29 | 32.04 | 798,300 |
13 Mar 2024 | 31.99 | 32.25 | 31.81 | 32.06 | 31.81 | 371,900 |
12 Mar 2024 | 32.36 | 32.61 | 32.02 | 32.12 | 31.87 | 557,500 |
11 Mar 2024 | 32.75 | 32.99 | 32.47 | 32.51 | 32.26 | 437,300 |
08 Mar 2024 | 32.51 | 32.60 | 32.16 | 32.56 | 32.31 | 583,800 |
07 Mar 2024 | 32.38 | 32.57 | 32.26 | 32.48 | 32.23 | 547,800 |
06 Mar 2024 | 32.44 | 32.82 | 32.33 | 32.65 | 32.40 | 584,200 |
05 Mar 2024 | 32.34 | 33.01 | 32.30 | 32.82 | 32.56 | 518,000 |
04 Mar 2024 | 32.27 | 32.27 | 31.97 | 32.12 | 31.87 | 294,900 |
01 Mar 2024 | 32.18 | 32.34 | 31.89 | 31.95 | 31.70 | 376,800 |
29 Feb 2024 | 32.02 | 32.41 | 31.96 | 32.17 | 31.92 | 716,700 |
28 Feb 2024 | 32.45 | 32.51 | 32.17 | 32.17 | 31.92 | 272,300 |
27 Feb 2024 | 32.05 | 32.30 | 32.04 | 32.15 | 31.90 | 266,200 |
26 Feb 2024 | 31.85 | 32.05 | 31.70 | 32.00 | 31.75 | 323,600 |
23 Feb 2024 | 31.80 | 31.92 | 31.61 | 31.86 | 31.61 | 304,100 |
22 Feb 2024 | 32.34 | 32.42 | 31.82 | 31.97 | 31.72 | 644,000 |
21 Feb 2024 | 32.90 | 33.16 | 32.69 | 32.71 | 32.45 | 392,500 |
20 Feb 2024 | 32.79 | 32.94 | 32.62 | 32.76 | 32.50 | 575,800 |
16 Feb 2024 | 32.54 | 32.72 | 32.32 | 32.65 | 32.40 | 667,800 |
15 Feb 2024 | 32.95 | 32.97 | 32.40 | 32.42 | 32.17 | 816,800 |
14 Feb 2024 | 33.08 | 33.42 | 33.00 | 33.03 | 32.77 | 568,600 |
13 Feb 2024 | 32.90 | 33.67 | 32.89 | 33.30 | 33.04 | 703,500 |
12 Feb 2024 | 32.65 | 32.66 | 32.18 | 32.39 | 32.14 | 329,300 |
09 Feb 2024 | 32.53 | 32.76 | 32.48 | 32.61 | 32.36 | 441,900 |
08 Feb 2024 | 32.47 | 32.79 | 32.44 | 32.50 | 32.25 | 298,500 |
07 Feb 2024 | 32.61 | 32.74 | 32.45 | 32.56 | 32.31 | 244,300 |
06 Feb 2024 | 33.04 | 33.10 | 32.79 | 32.82 | 32.56 | 260,900 |
05 Feb 2024 | 32.69 | 33.31 | 32.67 | 33.07 | 32.81 | 419,000 |
02 Feb 2024 | 32.99 | 33.12 | 32.35 | 32.57 | 32.32 | 562,200 |
01 Feb 2024 | 33.45 | 33.51 | 32.80 | 32.81 | 32.55 | 891,000 |
31 Jan 2024 | 32.77 | 33.40 | 32.66 | 33.40 | 33.14 | 568,700 |
30 Jan 2024 | 33.16 | 33.21 | 32.80 | 32.87 | 32.61 | 299,900 |
29 Jan 2024 | 33.45 | 33.55 | 33.06 | 33.06 | 32.80 | 377,000 |
26 Jan 2024 | 33.65 | 33.65 | 33.25 | 33.46 | 33.20 | 360,600 |
25 Jan 2024 | 33.77 | 33.99 | 33.52 | 33.54 | 33.28 | 480,100 |
24 Jan 2024 | 33.55 | 33.96 | 33.47 | 33.92 | 33.66 | 444,700 |
23 Jan 2024 | 33.69 | 33.94 | 33.62 | 33.76 | 33.50 | 291,000 |
22 Jan 2024 | 33.63 | 33.72 | 33.37 | 33.56 | 33.30 | 547,900 |
19 Jan 2024 | 34.32 | 34.56 | 33.66 | 33.81 | 33.55 | 973,800 |
18 Jan 2024 | 34.99 | 35.17 | 34.43 | 34.53 | 34.26 | 634,600 |
17 Jan 2024 | 35.07 | 35.14 | 34.70 | 34.88 | 34.61 | 416,900 |
16 Jan 2024 | 34.47 | 34.99 | 34.37 | 34.71 | 34.44 | 510,700 |
12 Jan 2024 | 33.97 | 34.47 | 33.85 | 34.27 | 34.00 | 277,200 |
11 Jan 2024 | 33.92 | 34.55 | 33.87 | 34.02 | 33.75 | 564,500 |
10 Jan 2024 | 34.28 | 34.33 | 33.93 | 34.02 | 33.75 | 354,500 |
09 Jan 2024 | 34.42 | 34.59 | 34.27 | 34.34 | 34.07 | 298,500 |
08 Jan 2024 | 34.67 | 34.82 | 34.01 | 34.01 | 33.74 | 497,100 |
05 Jan 2024 | 34.44 | 34.66 | 34.13 | 34.40 | 34.13 | 381,700 |
04 Jan 2024 | 34.35 | 34.44 | 33.93 | 34.41 | 34.14 | 389,100 |
03 Jan 2024 | 34.18 | 34.49 | 34.11 | 34.44 | 34.17 | 534,500 |
02 Jan 2024 | 34.32 | 34.32 | 33.78 | 33.90 | 33.64 | 466,800 |
29 Dec 2023 | 33.90 | 34.22 | 33.83 | 33.94 | 33.68 | 420,600 |
28 Dec 2023 | 34.01 | 34.01 | 33.78 | 33.88 | 33.62 | 324,800 |
27 Dec 2023 | 34.18 | 34.26 | 33.90 | 33.94 | 33.68 | 433,300 |
26 Dec 2023 | 34.46 | 34.46 | 34.02 | 34.15 | 33.88 | 200,500 |
22 Dec 2023 | 34.45 | 34.63 | 34.13 | 34.41 | 34.14 | 422,700 |
21 Dec 2023 | 34.56 | 34.89 | 34.35 | 34.39 | 34.12 | 442,200 |
20 Dec 2023 | 34.25 | 34.95 | 33.93 | 34.91 | 34.64 | 413,500 |
20 Dec 2023 | 0.384 Dividend | |||||
19 Dec 2023 | 34.88 | 34.88 | 34.44 | 34.46 | 33.81 | 244,700 |
18 Dec 2023 | 34.87 | 34.95 | 34.74 | 34.90 | 34.24 | 295,600 |
15 Dec 2023 | 35.11 | 35.19 | 34.83 | 34.96 | 34.30 | 629,500 |
14 Dec 2023 | 35.07 | 35.36 | 34.91 | 34.96 | 34.30 | 492,400 |
13 Dec 2023 | 36.24 | 36.37 | 35.25 | 35.25 | 34.59 | 345,800 |
12 Dec 2023 | 36.48 | 36.67 | 36.23 | 36.28 | 35.60 | 188,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |