Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.97 | 35.04 | 34.86 | 35.02 | 35.02 | 6,353 |
02 May 2024 | 34.46 | 34.63 | 34.30 | 34.58 | 34.58 | 35,500 |
01 May 2024 | 34.25 | 34.78 | 34.25 | 34.33 | 34.33 | 54,800 |
30 Apr 2024 | 34.79 | 34.79 | 34.38 | 34.38 | 34.38 | 13,100 |
29 Apr 2024 | 34.81 | 34.83 | 34.66 | 34.77 | 34.77 | 10,100 |
26 Apr 2024 | 34.63 | 34.82 | 34.63 | 34.76 | 34.76 | 10,600 |
25 Apr 2024 | 34.10 | 34.37 | 34.00 | 34.32 | 34.32 | 17,000 |
24 Apr 2024 | 34.67 | 34.70 | 34.48 | 34.63 | 34.63 | 18,000 |
23 Apr 2024 | 34.34 | 34.63 | 34.34 | 34.58 | 34.58 | 28,200 |
22 Apr 2024 | 34.08 | 34.34 | 33.89 | 34.14 | 34.14 | 11,300 |
19 Apr 2024 | 34.14 | 34.14 | 33.80 | 33.88 | 33.88 | 10,100 |
18 Apr 2024 | 34.22 | 34.42 | 34.11 | 34.12 | 34.12 | 17,200 |
17 Apr 2024 | 34.51 | 34.53 | 34.15 | 34.21 | 34.21 | 18,000 |
16 Apr 2024 | 34.47 | 34.47 | 34.30 | 34.33 | 34.33 | 14,200 |
15 Apr 2024 | 35.06 | 35.08 | 34.36 | 34.39 | 34.39 | 19,900 |
12 Apr 2024 | 35.04 | 35.04 | 34.72 | 34.77 | 34.77 | 12,500 |
11 Apr 2024 | 35.16 | 35.37 | 34.95 | 35.28 | 35.28 | 18,100 |
11 Apr 2024 | 0.027 Dividend | |||||
10 Apr 2024 | 35.06 | 35.13 | 34.97 | 35.09 | 35.06 | 24,000 |
09 Apr 2024 | 35.45 | 35.45 | 35.10 | 35.37 | 35.34 | 15,200 |
08 Apr 2024 | 35.32 | 35.36 | 35.26 | 35.27 | 35.24 | 13,400 |
05 Apr 2024 | 35.06 | 35.37 | 35.06 | 35.29 | 35.26 | 8,300 |
04 Apr 2024 | 35.62 | 35.66 | 34.98 | 34.98 | 34.95 | 17,400 |
03 Apr 2024 | 35.35 | 35.53 | 35.34 | 35.42 | 35.39 | 12,100 |
02 Apr 2024 | 35.30 | 35.42 | 35.27 | 35.39 | 35.36 | 20,800 |
01 Apr 2024 | 35.80 | 35.84 | 35.60 | 35.73 | 35.70 | 14,600 |
28 Mar 2024 | 35.80 | 35.84 | 35.78 | 35.80 | 35.77 | 10,900 |
27 Mar 2024 | 35.65 | 35.76 | 35.56 | 35.76 | 35.73 | 31,300 |
26 Mar 2024 | 35.65 | 35.70 | 35.45 | 35.45 | 35.42 | 23,200 |
25 Mar 2024 | 35.53 | 35.59 | 35.50 | 35.50 | 35.47 | 11,700 |
22 Mar 2024 | 35.62 | 35.69 | 35.60 | 35.63 | 35.60 | 16,500 |
21 Mar 2024 | 35.76 | 35.78 | 35.60 | 35.60 | 35.57 | 51,500 |
20 Mar 2024 | 35.35 | 35.56 | 35.26 | 35.54 | 35.51 | 23,400 |
19 Mar 2024 | 35.08 | 35.33 | 35.02 | 35.33 | 35.30 | 13,100 |
18 Mar 2024 | 35.23 | 35.29 | 35.14 | 35.14 | 35.11 | 19,400 |
15 Mar 2024 | 34.99 | 34.99 | 34.83 | 34.85 | 34.82 | 10,400 |
14 Mar 2024 | 35.31 | 35.31 | 35.00 | 35.13 | 35.10 | 13,200 |
13 Mar 2024 | 35.30 | 35.33 | 35.23 | 35.23 | 35.20 | 14,800 |
12 Mar 2024 | 35.11 | 35.36 | 34.97 | 35.34 | 35.31 | 15,600 |
11 Mar 2024 | 34.91 | 35.01 | 34.81 | 34.96 | 34.93 | 35,200 |
11 Mar 2024 | 0.038 Dividend | |||||
08 Mar 2024 | 35.26 | 35.43 | 35.03 | 35.03 | 34.97 | 22,000 |
07 Mar 2024 | 35.06 | 35.31 | 35.06 | 35.23 | 35.16 | 14,300 |
06 Mar 2024 | 34.96 | 35.12 | 34.85 | 34.90 | 34.84 | 30,800 |
05 Mar 2024 | 34.95 | 34.96 | 34.61 | 34.72 | 34.65 | 12,900 |
04 Mar 2024 | 35.08 | 35.18 | 35.05 | 35.09 | 35.02 | 8,500 |
01 Mar 2024 | 34.94 | 35.17 | 34.90 | 35.17 | 35.10 | 159,400 |
29 Feb 2024 | 34.91 | 34.93 | 34.78 | 34.88 | 34.82 | 20,800 |
28 Feb 2024 | 34.76 | 34.83 | 34.71 | 34.72 | 34.66 | 36,700 |
27 Feb 2024 | 34.82 | 34.99 | 34.78 | 34.90 | 34.84 | 17,400 |
26 Feb 2024 | 35.03 | 35.07 | 34.82 | 34.84 | 34.78 | 19,100 |
23 Feb 2024 | 35.12 | 35.16 | 34.99 | 35.09 | 35.02 | 9,800 |
22 Feb 2024 | 34.69 | 35.10 | 34.69 | 34.98 | 34.92 | 11,600 |
21 Feb 2024 | 34.16 | 34.30 | 34.10 | 34.25 | 34.19 | 5,300 |
20 Feb 2024 | 34.33 | 34.38 | 34.18 | 34.25 | 34.19 | 31,900 |
16 Feb 2024 | 34.60 | 34.68 | 34.41 | 34.44 | 34.38 | 21,000 |
15 Feb 2024 | 34.43 | 34.63 | 34.42 | 34.57 | 34.51 | 26,100 |
14 Feb 2024 | 34.87 | 34.87 | 34.13 | 34.39 | 34.33 | 32,500 |
13 Feb 2024 | 34.11 | 34.27 | 33.92 | 33.98 | 33.92 | 19,900 |
12 Feb 2024 | 34.56 | 34.65 | 34.50 | 34.54 | 34.47 | 11,200 |
09 Feb 2024 | 34.44 | 34.68 | 34.43 | 34.57 | 34.51 | 16,000 |
09 Feb 2024 | 0.012 Dividend | |||||
08 Feb 2024 | 34.50 | 34.50 | 34.36 | 34.42 | 34.34 | 14,600 |
07 Feb 2024 | 34.33 | 34.49 | 34.31 | 34.37 | 34.29 | 14,700 |
06 Feb 2024 | 34.48 | 34.48 | 33.93 | 34.40 | 34.32 | 18,800 |
05 Feb 2024 | 34.10 | 34.28 | 33.97 | 34.28 | 34.20 | 182,200 |
02 Feb 2024 | 33.84 | 34.23 | 33.84 | 34.14 | 34.07 | 120,500 |
01 Feb 2024 | 33.40 | 33.98 | 33.38 | 33.98 | 33.91 | 52,500 |
31 Jan 2024 | 33.63 | 33.63 | 33.26 | 33.26 | 33.19 | 20,700 |
30 Jan 2024 | 33.87 | 33.93 | 33.74 | 33.85 | 33.78 | 18,500 |
29 Jan 2024 | 33.58 | 34.09 | 33.56 | 34.09 | 34.01 | 65,300 |
26 Jan 2024 | 33.64 | 33.79 | 33.52 | 33.79 | 33.72 | 13,400 |
25 Jan 2024 | 33.48 | 33.76 | 33.36 | 33.76 | 33.69 | 71,300 |
24 Jan 2024 | 33.89 | 33.89 | 33.44 | 33.53 | 33.46 | 20,900 |
23 Jan 2024 | 33.48 | 33.70 | 33.30 | 33.70 | 33.63 | 15,800 |
22 Jan 2024 | 33.54 | 33.55 | 33.27 | 33.55 | 33.48 | 116,100 |
19 Jan 2024 | 33.02 | 33.99 | 32.97 | 33.39 | 33.32 | 36,400 |
18 Jan 2024 | 32.74 | 33.08 | 32.73 | 33.02 | 32.95 | 18,000 |
17 Jan 2024 | 32.90 | 32.90 | 32.60 | 32.84 | 32.77 | 18,000 |
16 Jan 2024 | 32.91 | 33.13 | 32.84 | 33.13 | 33.06 | 18,700 |
12 Jan 2024 | 33.13 | 33.22 | 32.92 | 33.22 | 33.15 | 30,900 |
11 Jan 2024 | 33.12 | 33.12 | 32.71 | 32.95 | 32.88 | 24,700 |
11 Jan 2024 | 0.01 Dividend | |||||
10 Jan 2024 | 32.91 | 33.06 | 32.83 | 32.97 | 32.89 | 21,900 |
09 Jan 2024 | 32.74 | 33.04 | 32.60 | 33.04 | 32.96 | 15,300 |
08 Jan 2024 | 32.32 | 32.74 | 32.32 | 32.69 | 32.61 | 16,400 |
05 Jan 2024 | 32.18 | 32.47 | 32.17 | 32.47 | 32.39 | 4,700 |
04 Jan 2024 | 32.32 | 32.46 | 32.22 | 32.22 | 32.14 | 12,300 |
03 Jan 2024 | 32.48 | 32.48 | 32.34 | 32.34 | 32.26 | 8,800 |
02 Jan 2024 | 32.29 | 32.58 | 32.29 | 32.48 | 32.40 | 6,800 |
29 Dec 2023 | 32.75 | 32.75 | 32.45 | 32.54 | 32.46 | 5,300 |
28 Dec 2023 | 32.68 | 32.88 | 32.65 | 32.88 | 32.80 | 18,300 |
27 Dec 2023 | 32.54 | 32.77 | 32.51 | 32.77 | 32.69 | 53,900 |
27 Dec 2023 | 0.013 Dividend | |||||
26 Dec 2023 | 32.45 | 32.60 | 32.45 | 32.54 | 32.45 | 43,200 |
22 Dec 2023 | 32.40 | 32.56 | 32.34 | 32.42 | 32.33 | 9,500 |
21 Dec 2023 | 32.17 | 32.37 | 32.16 | 32.33 | 32.24 | 59,300 |
20 Dec 2023 | 32.46 | 32.53 | 32.05 | 32.05 | 31.96 | 27,200 |
19 Dec 2023 | 32.37 | 32.48 | 32.37 | 32.48 | 32.39 | 24,100 |
18 Dec 2023 | 32.21 | 32.36 | 32.21 | 32.32 | 32.23 | 20,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |