Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 35.79 | 35.88 | 35.54 | 35.74 | 35.74 | 210,197 |
20 May 2024 | 35.40 | 35.88 | 35.34 | 35.79 | 35.79 | 942,500 |
17 May 2024 | 35.07 | 35.51 | 34.80 | 35.42 | 35.42 | 1,045,600 |
16 May 2024 | 35.11 | 35.57 | 34.85 | 35.11 | 35.11 | 635,500 |
15 May 2024 | 35.50 | 35.56 | 35.16 | 35.21 | 35.21 | 930,900 |
14 May 2024 | 35.22 | 35.47 | 35.15 | 35.45 | 35.45 | 784,800 |
13 May 2024 | 35.32 | 35.58 | 35.11 | 35.20 | 35.20 | 1,000,200 |
10 May 2024 | 35.10 | 35.18 | 34.82 | 35.10 | 35.10 | 709,600 |
09 May 2024 | 34.99 | 35.09 | 34.76 | 35.07 | 35.07 | 642,000 |
08 May 2024 | 34.79 | 35.12 | 34.35 | 35.08 | 35.08 | 1,782,100 |
07 May 2024 | 34.70 | 35.09 | 34.55 | 34.76 | 34.76 | 1,418,100 |
06 May 2024 | 34.27 | 34.87 | 34.27 | 34.73 | 34.73 | 914,400 |
03 May 2024 | 33.99 | 34.26 | 33.67 | 34.25 | 34.25 | 566,400 |
02 May 2024 | 33.67 | 34.00 | 33.53 | 33.93 | 33.93 | 643,500 |
01 May 2024 | 33.37 | 33.63 | 32.75 | 33.48 | 33.48 | 1,009,200 |
01 May 2024 | 0.652 Dividend | |||||
30 Apr 2024 | 35.21 | 35.21 | 34.08 | 34.10 | 33.45 | 1,354,800 |
29 Apr 2024 | 34.90 | 35.21 | 34.73 | 34.89 | 34.22 | 578,700 |
26 Apr 2024 | 35.01 | 35.25 | 34.51 | 34.91 | 34.24 | 900,400 |
25 Apr 2024 | 35.49 | 35.71 | 34.56 | 34.94 | 34.27 | 1,520,400 |
24 Apr 2024 | 35.26 | 35.90 | 34.81 | 35.63 | 34.95 | 1,140,600 |
23 Apr 2024 | 35.67 | 35.69 | 35.25 | 35.33 | 34.65 | 821,200 |
22 Apr 2024 | 35.39 | 35.72 | 35.05 | 35.61 | 34.93 | 932,500 |
19 Apr 2024 | 34.92 | 35.74 | 34.92 | 35.33 | 34.65 | 736,400 |
18 Apr 2024 | 34.94 | 35.08 | 34.64 | 34.85 | 34.18 | 693,700 |
17 Apr 2024 | 34.49 | 34.93 | 34.36 | 34.74 | 34.08 | 599,800 |
16 Apr 2024 | 34.58 | 34.67 | 34.07 | 34.32 | 33.66 | 701,600 |
15 Apr 2024 | 35.40 | 35.62 | 34.63 | 34.66 | 34.00 | 703,100 |
12 Apr 2024 | 35.82 | 36.37 | 35.23 | 35.26 | 34.59 | 904,200 |
11 Apr 2024 | 35.92 | 35.99 | 35.52 | 35.77 | 35.09 | 642,600 |
10 Apr 2024 | 35.93 | 36.04 | 35.72 | 35.74 | 35.06 | 643,800 |
09 Apr 2024 | 36.09 | 36.27 | 35.88 | 36.06 | 35.37 | 766,300 |
08 Apr 2024 | 36.00 | 36.36 | 35.80 | 36.04 | 35.35 | 969,200 |
05 Apr 2024 | 36.19 | 36.20 | 35.67 | 35.74 | 35.06 | 844,000 |
04 Apr 2024 | 36.55 | 36.74 | 36.18 | 36.25 | 35.56 | 534,700 |
03 Apr 2024 | 36.24 | 36.84 | 36.22 | 36.48 | 35.78 | 700,900 |
02 Apr 2024 | 36.04 | 36.33 | 35.95 | 36.09 | 35.40 | 599,000 |
01 Apr 2024 | 36.09 | 36.21 | 35.92 | 35.95 | 35.26 | 613,000 |
28 Mar 2024 | 36.00 | 36.40 | 35.84 | 36.13 | 35.44 | 832,200 |
27 Mar 2024 | 35.53 | 35.84 | 35.46 | 35.83 | 35.14 | 861,900 |
26 Mar 2024 | 35.61 | 35.70 | 35.39 | 35.47 | 34.79 | 337,200 |
25 Mar 2024 | 35.73 | 35.95 | 35.57 | 35.64 | 34.96 | 352,600 |
22 Mar 2024 | 35.90 | 36.01 | 35.65 | 35.71 | 35.03 | 596,500 |
21 Mar 2024 | 35.33 | 35.85 | 35.28 | 35.82 | 35.14 | 480,000 |
20 Mar 2024 | 35.28 | 35.46 | 34.97 | 35.33 | 34.65 | 585,300 |
19 Mar 2024 | 35.35 | 35.56 | 35.21 | 35.38 | 34.70 | 600,400 |
18 Mar 2024 | 35.33 | 35.48 | 35.06 | 35.31 | 34.63 | 643,500 |
15 Mar 2024 | 35.24 | 35.88 | 35.05 | 35.18 | 34.51 | 4,140,400 |
14 Mar 2024 | 35.37 | 35.51 | 34.72 | 35.30 | 34.63 | 778,600 |
13 Mar 2024 | 35.86 | 35.95 | 35.36 | 35.41 | 34.73 | 952,500 |
12 Mar 2024 | 35.77 | 35.94 | 35.50 | 35.72 | 35.04 | 839,900 |
11 Mar 2024 | 35.00 | 35.68 | 34.90 | 35.50 | 34.82 | 1,007,300 |
08 Mar 2024 | 34.75 | 35.29 | 34.52 | 35.04 | 34.37 | 778,400 |
07 Mar 2024 | 35.15 | 35.37 | 34.87 | 34.90 | 34.23 | 627,500 |
06 Mar 2024 | 35.35 | 35.63 | 35.14 | 35.15 | 34.48 | 732,000 |
05 Mar 2024 | 34.67 | 35.32 | 34.67 | 35.07 | 34.40 | 662,200 |
04 Mar 2024 | 34.63 | 34.84 | 34.58 | 34.67 | 34.01 | 521,200 |
01 Mar 2024 | 34.32 | 34.90 | 34.28 | 34.64 | 33.98 | 420,900 |
29 Feb 2024 | 34.04 | 34.44 | 33.99 | 34.09 | 33.44 | 1,067,300 |
28 Feb 2024 | 34.03 | 34.39 | 33.91 | 33.98 | 33.33 | 392,400 |
27 Feb 2024 | 34.15 | 34.39 | 33.83 | 34.02 | 33.37 | 720,400 |
26 Feb 2024 | 34.61 | 34.74 | 33.97 | 34.21 | 33.56 | 910,800 |
23 Feb 2024 | 34.66 | 34.86 | 34.46 | 34.64 | 33.98 | 650,000 |
22 Feb 2024 | 34.15 | 34.86 | 33.92 | 34.75 | 34.09 | 782,400 |
21 Feb 2024 | 33.73 | 34.42 | 33.67 | 34.18 | 33.53 | 817,500 |
20 Feb 2024 | 33.28 | 33.65 | 33.00 | 33.65 | 33.01 | 979,100 |
16 Feb 2024 | 33.19 | 33.44 | 33.04 | 33.28 | 32.64 | 753,600 |
15 Feb 2024 | 32.73 | 33.25 | 32.73 | 33.22 | 32.58 | 948,900 |
14 Feb 2024 | 32.92 | 33.09 | 32.64 | 32.72 | 32.09 | 707,900 |
13 Feb 2024 | 32.57 | 32.78 | 32.36 | 32.77 | 32.14 | 689,700 |
12 Feb 2024 | 32.27 | 32.84 | 32.19 | 32.76 | 32.13 | 553,600 |
09 Feb 2024 | 32.52 | 32.61 | 32.15 | 32.27 | 31.65 | 778,100 |
08 Feb 2024 | 32.46 | 32.71 | 32.41 | 32.52 | 31.90 | 858,100 |
07 Feb 2024 | 32.82 | 32.96 | 32.44 | 32.62 | 32.00 | 1,525,600 |
07 Feb 2024 | 0.634 Dividend | |||||
06 Feb 2024 | 33.16 | 33.60 | 33.04 | 33.28 | 32.02 | 3,952,500 |
05 Feb 2024 | 34.74 | 34.75 | 34.03 | 34.65 | 33.34 | 940,500 |
02 Feb 2024 | 34.05 | 34.42 | 33.72 | 34.23 | 32.94 | 1,199,200 |
01 Feb 2024 | 34.16 | 34.55 | 33.81 | 34.18 | 32.89 | 2,161,300 |
31 Jan 2024 | 33.33 | 33.85 | 33.12 | 33.81 | 32.53 | 1,639,700 |
30 Jan 2024 | 34.11 | 34.25 | 33.68 | 34.14 | 32.85 | 1,086,700 |
29 Jan 2024 | 33.92 | 34.13 | 33.49 | 34.05 | 32.76 | 1,041,900 |
26 Jan 2024 | 33.70 | 33.96 | 33.56 | 33.90 | 32.62 | 435,500 |
25 Jan 2024 | 33.36 | 33.73 | 33.05 | 33.70 | 32.43 | 1,080,800 |
24 Jan 2024 | 32.98 | 33.28 | 32.78 | 33.17 | 31.92 | 950,600 |
23 Jan 2024 | 32.75 | 32.91 | 32.52 | 32.88 | 31.64 | 1,015,100 |
22 Jan 2024 | 32.17 | 32.77 | 32.14 | 32.73 | 31.49 | 1,479,400 |
19 Jan 2024 | 32.40 | 32.48 | 32.03 | 32.13 | 30.92 | 1,091,200 |
18 Jan 2024 | 32.50 | 32.67 | 32.06 | 32.36 | 31.14 | 1,235,200 |
17 Jan 2024 | 32.11 | 32.60 | 32.11 | 32.37 | 31.15 | 1,380,800 |
16 Jan 2024 | 32.19 | 32.38 | 32.08 | 32.35 | 31.13 | 1,118,300 |
12 Jan 2024 | 32.00 | 32.40 | 31.90 | 32.25 | 31.03 | 837,900 |
11 Jan 2024 | 31.27 | 31.66 | 31.24 | 31.58 | 30.39 | 1,165,900 |
10 Jan 2024 | 31.25 | 31.42 | 31.11 | 31.29 | 30.11 | 501,600 |
09 Jan 2024 | 31.28 | 31.28 | 30.72 | 31.22 | 30.04 | 591,600 |
08 Jan 2024 | 31.40 | 31.45 | 31.08 | 31.33 | 30.15 | 377,700 |
05 Jan 2024 | 31.75 | 31.75 | 31.34 | 31.51 | 30.32 | 371,200 |
04 Jan 2024 | 32.00 | 32.12 | 31.54 | 31.59 | 30.40 | 645,100 |
03 Jan 2024 | 31.67 | 31.98 | 31.53 | 31.84 | 30.64 | 579,900 |
02 Jan 2024 | 31.72 | 32.08 | 31.58 | 31.72 | 30.52 | 622,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |