Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 34.35 | 34.39 | 33.51 | 33.53 | 33.53 | 10,100 |
17 May 2024 | 34.48 | 34.66 | 34.25 | 34.25 | 34.25 | 8,300 |
16 May 2024 | 34.70 | 34.70 | 34.07 | 34.50 | 34.50 | 11,100 |
15 May 2024 | 34.25 | 34.62 | 34.25 | 34.43 | 34.43 | 5,300 |
14 May 2024 | 34.30 | 34.38 | 33.57 | 34.22 | 34.22 | 15,200 |
13 May 2024 | 34.87 | 34.87 | 34.02 | 34.05 | 34.05 | 11,900 |
10 May 2024 | 35.18 | 35.18 | 34.84 | 34.86 | 34.86 | 2,400 |
09 May 2024 | 34.44 | 34.95 | 34.29 | 34.95 | 34.95 | 12,700 |
08 May 2024 | 34.27 | 34.87 | 34.27 | 34.79 | 34.79 | 9,500 |
08 May 2024 | 0.25 Dividend | |||||
07 May 2024 | 35.69 | 35.76 | 34.90 | 34.90 | 34.65 | 10,600 |
06 May 2024 | 35.81 | 35.81 | 35.02 | 35.70 | 35.44 | 23,800 |
03 May 2024 | 35.07 | 35.50 | 35.07 | 35.30 | 35.05 | 4,400 |
02 May 2024 | 34.86 | 35.20 | 34.38 | 34.83 | 34.58 | 11,700 |
01 May 2024 | 33.57 | 35.50 | 33.42 | 34.76 | 34.51 | 20,800 |
30 Apr 2024 | 33.20 | 33.50 | 33.00 | 33.07 | 32.83 | 16,500 |
29 Apr 2024 | 34.37 | 34.37 | 33.14 | 33.20 | 32.96 | 13,700 |
26 Apr 2024 | 34.52 | 34.52 | 33.37 | 34.24 | 33.99 | 12,700 |
25 Apr 2024 | 34.29 | 34.57 | 33.52 | 33.89 | 33.65 | 15,300 |
24 Apr 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 34.35 | 10,100 |
23 Apr 2024 | 34.32 | 35.20 | 34.32 | 34.33 | 34.08 | 9,900 |
22 Apr 2024 | 34.30 | 35.42 | 34.15 | 34.60 | 34.35 | 27,600 |
19 Apr 2024 | 32.86 | 34.65 | 32.86 | 34.30 | 34.05 | 9,700 |
18 Apr 2024 | 33.15 | 33.33 | 32.56 | 33.33 | 33.09 | 11,100 |
17 Apr 2024 | 33.18 | 33.25 | 32.76 | 32.88 | 32.64 | 7,800 |
16 Apr 2024 | 33.01 | 33.40 | 33.01 | 33.16 | 32.92 | 9,300 |
15 Apr 2024 | 35.26 | 35.26 | 33.16 | 33.37 | 33.13 | 7,200 |
12 Apr 2024 | 34.31 | 34.45 | 33.63 | 34.05 | 33.81 | 13,000 |
11 Apr 2024 | 34.29 | 35.44 | 34.00 | 34.25 | 34.00 | 18,400 |
10 Apr 2024 | 34.32 | 34.99 | 34.02 | 34.75 | 34.50 | 17,800 |
09 Apr 2024 | 35.08 | 35.45 | 34.47 | 35.25 | 35.00 | 7,200 |
08 Apr 2024 | 34.88 | 35.31 | 34.67 | 35.31 | 35.06 | 9,600 |
05 Apr 2024 | 35.04 | 35.84 | 34.85 | 35.33 | 35.08 | 12,900 |
04 Apr 2024 | 35.00 | 35.72 | 35.00 | 35.40 | 35.15 | 9,000 |
03 Apr 2024 | 34.52 | 35.15 | 34.39 | 34.89 | 34.64 | 14,400 |
02 Apr 2024 | 35.83 | 35.83 | 34.63 | 34.71 | 34.46 | 17,100 |
01 Apr 2024 | 36.24 | 36.60 | 36.05 | 36.08 | 35.82 | 8,500 |
28 Mar 2024 | 37.00 | 37.50 | 36.25 | 37.50 | 37.23 | 27,400 |
27 Mar 2024 | 36.03 | 36.67 | 35.27 | 36.67 | 36.41 | 8,300 |
26 Mar 2024 | 35.45 | 35.70 | 35.03 | 35.03 | 34.78 | 5,600 |
25 Mar 2024 | 34.76 | 35.83 | 33.01 | 35.39 | 35.14 | 12,900 |
22 Mar 2024 | 35.90 | 35.90 | 34.83 | 34.83 | 34.58 | 5,400 |
21 Mar 2024 | 35.77 | 35.86 | 34.48 | 35.86 | 35.60 | 11,900 |
20 Mar 2024 | 33.91 | 36.17 | 33.91 | 35.67 | 35.41 | 16,400 |
19 Mar 2024 | 34.00 | 34.21 | 33.41 | 34.05 | 33.81 | 19,700 |
18 Mar 2024 | 34.00 | 34.00 | 33.32 | 33.51 | 33.27 | 9,300 |
15 Mar 2024 | 33.20 | 34.42 | 33.20 | 33.98 | 33.74 | 39,100 |
14 Mar 2024 | 34.40 | 34.40 | 33.41 | 33.68 | 33.44 | 15,200 |
13 Mar 2024 | 34.66 | 34.92 | 34.41 | 34.53 | 34.28 | 7,600 |
12 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.36 | 3,400 |
11 Mar 2024 | 34.89 | 34.94 | 34.65 | 34.70 | 34.45 | 3,700 |
08 Mar 2024 | 34.85 | 34.88 | 34.40 | 34.82 | 34.57 | 4,700 |
07 Mar 2024 | 34.55 | 34.73 | 34.31 | 34.31 | 34.06 | 4,700 |
06 Mar 2024 | 33.94 | 34.41 | 33.70 | 34.41 | 34.16 | 8,200 |
05 Mar 2024 | 33.93 | 34.64 | 33.93 | 34.26 | 34.01 | 5,600 |
04 Mar 2024 | 33.93 | 34.82 | 33.43 | 33.61 | 33.37 | 12,300 |
01 Mar 2024 | 35.42 | 35.43 | 33.88 | 34.08 | 33.84 | 17,300 |
29 Feb 2024 | 34.55 | 36.47 | 34.33 | 35.28 | 35.03 | 24,400 |
28 Feb 2024 | 34.30 | 34.78 | 32.73 | 34.00 | 33.76 | 6,100 |
27 Feb 2024 | 34.25 | 35.13 | 33.68 | 34.32 | 34.07 | 14,400 |
26 Feb 2024 | 35.06 | 35.26 | 34.71 | 34.71 | 34.46 | 3,900 |
23 Feb 2024 | 33.93 | 35.98 | 33.93 | 35.40 | 35.15 | 17,500 |
22 Feb 2024 | 35.41 | 36.56 | 34.04 | 35.20 | 34.95 | 20,700 |
21 Feb 2024 | 35.64 | 37.98 | 34.77 | 35.62 | 35.36 | 9,700 |
20 Feb 2024 | 36.00 | 36.18 | 36.00 | 36.01 | 35.75 | 7,800 |
16 Feb 2024 | 37.20 | 38.07 | 36.06 | 36.06 | 35.80 | 11,000 |
15 Feb 2024 | 35.42 | 37.95 | 35.42 | 37.34 | 37.07 | 20,400 |
14 Feb 2024 | 33.74 | 35.73 | 33.74 | 35.18 | 34.93 | 16,400 |
13 Feb 2024 | 35.12 | 35.12 | 33.60 | 33.60 | 33.36 | 26,300 |
12 Feb 2024 | 35.27 | 36.27 | 35.27 | 35.83 | 35.57 | 15,100 |
09 Feb 2024 | 34.30 | 35.48 | 34.20 | 35.11 | 34.86 | 15,400 |
08 Feb 2024 | 33.36 | 34.46 | 33.36 | 34.25 | 34.00 | 8,400 |
07 Feb 2024 | 33.15 | 34.03 | 32.77 | 33.38 | 33.14 | 31,000 |
07 Feb 2024 | 0.25 Dividend | |||||
06 Feb 2024 | 34.54 | 35.22 | 33.81 | 34.02 | 33.53 | 15,300 |
05 Feb 2024 | 34.87 | 35.43 | 34.50 | 34.52 | 34.02 | 12,000 |
02 Feb 2024 | 35.32 | 36.48 | 34.42 | 35.21 | 34.70 | 17,700 |
01 Feb 2024 | 36.82 | 36.82 | 35.45 | 35.71 | 35.19 | 17,200 |
31 Jan 2024 | 38.00 | 38.30 | 36.46 | 36.77 | 36.24 | 10,600 |
30 Jan 2024 | 38.01 | 39.08 | 38.01 | 38.58 | 38.02 | 7,400 |
29 Jan 2024 | 39.15 | 39.68 | 38.21 | 38.78 | 38.22 | 9,600 |
26 Jan 2024 | 39.49 | 39.89 | 39.49 | 39.56 | 38.99 | 6,400 |
25 Jan 2024 | 37.39 | 38.89 | 37.39 | 38.87 | 38.31 | 12,000 |
24 Jan 2024 | 38.16 | 38.69 | 37.81 | 38.14 | 37.59 | 8,800 |
23 Jan 2024 | 38.99 | 39.22 | 37.52 | 37.60 | 37.06 | 11,400 |
22 Jan 2024 | 37.82 | 38.87 | 37.71 | 38.54 | 37.98 | 13,400 |
19 Jan 2024 | 37.51 | 37.89 | 36.79 | 37.50 | 36.96 | 11,300 |
18 Jan 2024 | 36.20 | 37.85 | 35.57 | 37.30 | 36.76 | 9,700 |
17 Jan 2024 | 36.20 | 37.08 | 35.70 | 36.83 | 36.30 | 18,800 |
16 Jan 2024 | 36.04 | 36.20 | 35.41 | 35.94 | 35.42 | 16,900 |
12 Jan 2024 | 37.71 | 37.71 | 36.16 | 36.48 | 35.95 | 11,200 |
11 Jan 2024 | 37.57 | 37.90 | 37.08 | 37.28 | 36.74 | 11,600 |
10 Jan 2024 | 37.45 | 37.72 | 37.05 | 37.60 | 37.06 | 15,000 |
09 Jan 2024 | 37.71 | 38.27 | 37.71 | 38.00 | 37.45 | 8,900 |
08 Jan 2024 | 37.90 | 38.43 | 37.11 | 38.24 | 37.69 | 31,500 |
05 Jan 2024 | 38.42 | 39.30 | 37.99 | 38.20 | 37.65 | 32,200 |
04 Jan 2024 | 39.12 | 39.49 | 38.81 | 38.81 | 38.25 | 11,800 |
03 Jan 2024 | 40.36 | 40.50 | 38.77 | 38.92 | 38.36 | 14,800 |
02 Jan 2024 | 39.68 | 40.64 | 39.68 | 40.44 | 39.86 | 21,000 |
29 Dec 2023 | 41.00 | 41.00 | 40.10 | 40.10 | 39.52 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |