Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 34.71 | 34.95 | 34.70 | 34.85 | 34.85 | 2,800 |
01 May 2024 | 34.60 | 34.99 | 34.55 | 34.64 | 34.64 | 8,400 |
30 Apr 2024 | 35.18 | 35.18 | 34.77 | 34.78 | 34.78 | 16,700 |
29 Apr 2024 | 35.27 | 35.31 | 35.20 | 35.29 | 35.29 | 2,800 |
26 Apr 2024 | 35.25 | 35.25 | 35.15 | 35.22 | 35.22 | 6,500 |
25 Apr 2024 | 34.78 | 34.85 | 34.51 | 34.78 | 34.78 | 9,500 |
24 Apr 2024 | 34.96 | 35.06 | 34.85 | 35.06 | 35.06 | 10,000 |
23 Apr 2024 | 34.56 | 35.03 | 34.56 | 35.03 | 35.03 | 13,500 |
22 Apr 2024 | 34.35 | 34.69 | 34.24 | 34.58 | 34.58 | 27,600 |
19 Apr 2024 | 34.34 | 34.44 | 34.15 | 34.24 | 34.24 | 414,500 |
18 Apr 2024 | 34.46 | 34.56 | 34.33 | 34.43 | 34.43 | 9,000 |
17 Apr 2024 | 34.76 | 34.81 | 34.38 | 34.49 | 34.49 | 17,200 |
16 Apr 2024 | 34.72 | 34.85 | 34.66 | 34.76 | 34.76 | 10,200 |
15 Apr 2024 | 35.35 | 35.48 | 34.76 | 34.76 | 34.76 | 19,600 |
12 Apr 2024 | 35.46 | 35.49 | 35.08 | 35.16 | 35.16 | 20,700 |
11 Apr 2024 | 35.69 | 35.81 | 35.50 | 35.68 | 35.68 | 5,900 |
10 Apr 2024 | 35.74 | 35.74 | 35.42 | 35.48 | 35.48 | 10,200 |
09 Apr 2024 | 35.82 | 35.94 | 35.80 | 35.94 | 35.94 | 2,000 |
08 Apr 2024 | 35.76 | 35.85 | 35.76 | 35.85 | 35.85 | 1,300 |
05 Apr 2024 | 35.48 | 35.95 | 35.48 | 35.79 | 35.79 | 18,200 |
04 Apr 2024 | 36.22 | 36.22 | 35.57 | 35.58 | 35.58 | 3,200 |
03 Apr 2024 | 35.92 | 36.04 | 35.92 | 35.97 | 35.97 | 10,200 |
02 Apr 2024 | 35.80 | 35.87 | 35.77 | 35.83 | 35.83 | 11,000 |
01 Apr 2024 | 36.30 | 36.30 | 36.14 | 36.14 | 36.14 | 10,500 |
28 Mar 2024 | 36.22 | 36.36 | 36.22 | 36.22 | 36.22 | 5,300 |
27 Mar 2024 | 36.26 | 36.29 | 36.02 | 36.29 | 36.29 | 19,700 |
26 Mar 2024 | 36.08 | 36.08 | 35.88 | 35.88 | 35.88 | 2,600 |
25 Mar 2024 | 36.06 | 36.21 | 36.00 | 36.03 | 36.03 | 3,700 |
22 Mar 2024 | 36.24 | 36.24 | 36.14 | 36.18 | 36.18 | 5,400 |
21 Mar 2024 | 36.26 | 36.37 | 36.21 | 36.21 | 36.21 | 5,400 |
20 Mar 2024 | 35.81 | 36.17 | 35.75 | 36.17 | 36.17 | 22,000 |
19 Mar 2024 | 35.55 | 35.78 | 35.55 | 35.76 | 35.76 | 26,900 |
18 Mar 2024 | 35.60 | 35.74 | 35.59 | 35.63 | 35.63 | 7,600 |
15 Mar 2024 | 35.41 | 35.46 | 35.37 | 35.37 | 35.37 | 2,700 |
14 Mar 2024 | 35.65 | 35.65 | 35.58 | 35.59 | 35.59 | 4,800 |
13 Mar 2024 | 35.78 | 35.83 | 35.72 | 35.72 | 35.72 | 28,700 |
12 Mar 2024 | 35.47 | 35.77 | 35.42 | 35.77 | 35.77 | 4,000 |
11 Mar 2024 | 35.34 | 35.40 | 35.22 | 35.39 | 35.39 | 6,300 |
08 Mar 2024 | 35.71 | 35.75 | 35.39 | 35.44 | 35.44 | 204,200 |
07 Mar 2024 | 35.51 | 35.63 | 35.50 | 35.62 | 35.62 | 2,900 |
06 Mar 2024 | 35.24 | 35.34 | 35.16 | 35.22 | 35.22 | 6,000 |
05 Mar 2024 | 35.09 | 35.10 | 34.98 | 35.04 | 35.04 | 302,500 |
04 Mar 2024 | 35.31 | 35.47 | 35.30 | 35.30 | 35.30 | 4,000 |
01 Mar 2024 | 35.09 | 35.48 | 35.09 | 35.48 | 35.48 | 7,100 |
29 Feb 2024 | 34.94 | 35.08 | 34.94 | 35.08 | 35.08 | 4,100 |
28 Feb 2024 | 34.96 | 34.98 | 34.92 | 34.96 | 34.96 | 3,000 |
27 Feb 2024 | 34.93 | 34.93 | 34.85 | 34.90 | 34.90 | 6,200 |
26 Feb 2024 | 34.89 | 35.06 | 34.84 | 34.90 | 34.90 | 16,300 |
23 Feb 2024 | 35.06 | 35.09 | 34.92 | 34.92 | 34.92 | 15,200 |
22 Feb 2024 | 34.74 | 34.96 | 34.74 | 34.96 | 34.96 | 3,100 |
21 Feb 2024 | 34.23 | 34.39 | 34.12 | 34.39 | 34.39 | 7,400 |
20 Feb 2024 | 34.49 | 34.49 | 34.20 | 34.34 | 34.34 | 5,500 |
16 Feb 2024 | 34.53 | 34.67 | 34.52 | 34.54 | 34.54 | 3,300 |
15 Feb 2024 | 34.59 | 34.71 | 34.59 | 34.65 | 34.65 | 3,100 |
14 Feb 2024 | 34.36 | 34.59 | 34.33 | 34.59 | 34.59 | 7,000 |
13 Feb 2024 | 34.33 | 34.42 | 34.09 | 34.19 | 34.19 | 5,100 |
12 Feb 2024 | 34.73 | 34.98 | 34.73 | 34.86 | 34.86 | 4,800 |
09 Feb 2024 | 34.68 | 34.80 | 34.68 | 34.79 | 34.79 | 9,600 |
08 Feb 2024 | 34.52 | 34.60 | 34.52 | 34.54 | 34.54 | 2,600 |
07 Feb 2024 | 34.45 | 34.60 | 34.41 | 34.49 | 34.49 | 14,900 |
06 Feb 2024 | 34.30 | 34.38 | 34.22 | 34.38 | 34.38 | 7,100 |
05 Feb 2024 | 34.29 | 34.29 | 34.08 | 34.17 | 34.17 | 9,500 |
02 Feb 2024 | 34.13 | 34.48 | 34.13 | 34.32 | 34.32 | 8,900 |
01 Feb 2024 | 33.74 | 34.09 | 33.74 | 34.05 | 34.05 | 4,100 |
31 Jan 2024 | 34.21 | 34.21 | 33.67 | 33.67 | 33.67 | 12,000 |
30 Jan 2024 | 34.31 | 34.38 | 34.28 | 34.29 | 34.29 | 2,100 |
29 Jan 2024 | 33.94 | 34.29 | 33.94 | 34.26 | 34.26 | 20,400 |
26 Jan 2024 | 33.93 | 34.15 | 33.93 | 34.00 | 34.00 | 4,400 |
25 Jan 2024 | 34.01 | 34.04 | 33.83 | 33.97 | 33.97 | 9,100 |
24 Jan 2024 | 33.90 | 34.05 | 33.78 | 33.85 | 33.85 | 20,500 |
23 Jan 2024 | 33.70 | 33.85 | 33.70 | 33.78 | 33.78 | 6,300 |
22 Jan 2024 | 33.61 | 33.88 | 33.61 | 33.73 | 33.73 | 26,100 |
19 Jan 2024 | 33.21 | 33.68 | 33.21 | 33.68 | 33.68 | 19,100 |
18 Jan 2024 | 32.92 | 33.23 | 32.92 | 33.18 | 33.18 | 13,100 |
17 Jan 2024 | 32.89 | 32.95 | 32.83 | 32.87 | 32.87 | 8,100 |
16 Jan 2024 | 33.08 | 33.15 | 33.02 | 33.08 | 33.08 | 12,800 |
12 Jan 2024 | 33.37 | 33.37 | 33.15 | 33.28 | 33.28 | 9,400 |
11 Jan 2024 | 33.28 | 33.28 | 32.93 | 33.17 | 33.17 | 18,100 |
10 Jan 2024 | 33.24 | 33.27 | 33.08 | 33.27 | 33.27 | 10,300 |
09 Jan 2024 | 33.08 | 33.15 | 33.07 | 33.13 | 33.13 | 5,400 |
08 Jan 2024 | 32.80 | 33.22 | 32.80 | 33.22 | 33.22 | 10,300 |
05 Jan 2024 | 32.85 | 32.89 | 32.64 | 32.64 | 32.64 | 11,700 |
04 Jan 2024 | 32.76 | 32.89 | 32.66 | 32.66 | 32.66 | 11,300 |
03 Jan 2024 | 32.87 | 32.87 | 32.72 | 32.79 | 32.79 | 9,100 |
02 Jan 2024 | 33.14 | 33.20 | 33.01 | 33.19 | 33.19 | 11,700 |
29 Dec 2023 | 33.44 | 33.44 | 33.34 | 33.40 | 33.40 | 12,300 |
28 Dec 2023 | 33.48 | 33.53 | 33.41 | 33.41 | 33.41 | 9,200 |
28 Dec 2023 | 0.235 Dividend | |||||
27 Dec 2023 | 33.57 | 33.65 | 33.56 | 33.65 | 33.42 | 2,900 |
26 Dec 2023 | 33.46 | 33.61 | 33.46 | 33.56 | 33.33 | 1,400 |
22 Dec 2023 | 33.55 | 33.55 | 33.37 | 33.51 | 33.28 | 8,800 |
21 Dec 2023 | 33.32 | 33.45 | 33.24 | 33.45 | 33.22 | 3,300 |
20 Dec 2023 | 33.53 | 33.63 | 33.00 | 33.00 | 32.77 | 5,000 |
19 Dec 2023 | 33.34 | 33.58 | 33.34 | 33.58 | 33.35 | 22,000 |
18 Dec 2023 | 33.14 | 33.36 | 33.14 | 33.27 | 33.04 | 3,500 |
15 Dec 2023 | 33.24 | 33.24 | 33.13 | 33.21 | 32.98 | 3,100 |
14 Dec 2023 | 33.19 | 33.39 | 33.15 | 33.24 | 33.01 | 7,600 |
13 Dec 2023 | 32.60 | 33.11 | 32.54 | 33.11 | 32.88 | 52,900 |
12 Dec 2023 | 32.41 | 32.57 | 32.41 | 32.50 | 32.27 | 3,300 |
11 Dec 2023 | 32.11 | 32.43 | 32.11 | 32.36 | 32.13 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |