Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.50 | 33.60 | 32.88 | 33.08 | 33.08 | 689,044 |
02 May 2024 | 32.88 | 33.34 | 32.88 | 33.07 | 33.07 | 534,600 |
01 May 2024 | 32.66 | 33.21 | 32.37 | 32.67 | 32.67 | 598,600 |
30 Apr 2024 | 32.57 | 32.85 | 32.45 | 32.70 | 32.70 | 748,400 |
29 Apr 2024 | 32.58 | 32.91 | 32.39 | 32.68 | 32.68 | 611,300 |
26 Apr 2024 | 33.14 | 33.14 | 32.21 | 32.61 | 32.61 | 921,400 |
25 Apr 2024 | 32.83 | 33.04 | 32.72 | 32.93 | 32.93 | 521,700 |
24 Apr 2024 | 33.16 | 33.30 | 33.03 | 33.23 | 33.23 | 445,100 |
23 Apr 2024 | 33.25 | 33.71 | 32.67 | 33.49 | 33.49 | 515,600 |
22 Apr 2024 | 33.08 | 33.36 | 32.95 | 33.27 | 33.27 | 555,300 |
19 Apr 2024 | 32.39 | 33.06 | 32.39 | 33.02 | 33.02 | 702,900 |
18 Apr 2024 | 32.14 | 32.74 | 31.94 | 32.41 | 32.41 | 693,000 |
17 Apr 2024 | 32.30 | 32.46 | 32.01 | 32.02 | 32.02 | 459,400 |
16 Apr 2024 | 32.55 | 32.55 | 32.03 | 32.38 | 32.38 | 550,000 |
15 Apr 2024 | 33.01 | 33.01 | 32.40 | 32.59 | 32.59 | 545,600 |
12 Apr 2024 | 32.93 | 33.15 | 32.71 | 32.93 | 32.93 | 528,900 |
12 Apr 2024 | 0.098 Dividend | |||||
11 Apr 2024 | 33.15 | 33.37 | 32.85 | 33.20 | 33.10 | 471,400 |
10 Apr 2024 | 34.09 | 34.10 | 33.09 | 33.11 | 33.01 | 688,700 |
09 Apr 2024 | 34.72 | 35.05 | 34.68 | 35.04 | 34.94 | 361,100 |
08 Apr 2024 | 34.25 | 34.77 | 34.22 | 34.71 | 34.61 | 512,600 |
05 Apr 2024 | 34.01 | 34.30 | 33.64 | 34.20 | 34.10 | 408,700 |
04 Apr 2024 | 34.45 | 34.71 | 33.94 | 34.02 | 33.92 | 438,300 |
03 Apr 2024 | 34.21 | 34.31 | 33.83 | 34.25 | 34.15 | 675,400 |
02 Apr 2024 | 34.79 | 34.86 | 33.83 | 34.23 | 34.13 | 1,084,100 |
01 Apr 2024 | 35.87 | 35.87 | 34.96 | 35.07 | 34.97 | 548,100 |
28 Mar 2024 | 35.59 | 35.94 | 35.52 | 35.87 | 35.76 | 738,900 |
27 Mar 2024 | 35.16 | 35.62 | 35.16 | 35.60 | 35.49 | 654,900 |
26 Mar 2024 | 35.14 | 35.33 | 34.87 | 34.91 | 34.81 | 408,500 |
25 Mar 2024 | 35.73 | 35.80 | 35.01 | 35.07 | 34.97 | 343,600 |
22 Mar 2024 | 36.14 | 36.14 | 35.26 | 35.44 | 35.34 | 572,400 |
21 Mar 2024 | 36.00 | 36.23 | 35.62 | 36.00 | 35.89 | 555,800 |
20 Mar 2024 | 34.90 | 35.99 | 34.83 | 35.87 | 35.76 | 514,200 |
19 Mar 2024 | 35.25 | 35.50 | 35.01 | 35.05 | 34.95 | 519,800 |
18 Mar 2024 | 35.25 | 35.49 | 35.08 | 35.27 | 35.17 | 485,800 |
15 Mar 2024 | 35.10 | 35.66 | 35.08 | 35.25 | 35.15 | 3,374,200 |
14 Mar 2024 | 35.57 | 35.81 | 35.02 | 35.32 | 35.22 | 492,500 |
14 Mar 2024 | 0.098 Dividend | |||||
13 Mar 2024 | 35.91 | 36.20 | 35.69 | 35.93 | 35.73 | 544,400 |
12 Mar 2024 | 35.95 | 36.17 | 35.70 | 36.02 | 35.82 | 458,500 |
11 Mar 2024 | 35.85 | 36.15 | 35.77 | 36.06 | 35.86 | 469,600 |
08 Mar 2024 | 35.82 | 36.03 | 35.73 | 35.97 | 35.77 | 661,200 |
07 Mar 2024 | 35.73 | 36.25 | 35.26 | 35.35 | 35.15 | 537,500 |
06 Mar 2024 | 35.93 | 36.00 | 35.49 | 35.68 | 35.48 | 482,700 |
05 Mar 2024 | 36.18 | 36.55 | 35.69 | 35.79 | 35.59 | 490,600 |
04 Mar 2024 | 35.61 | 36.43 | 35.54 | 36.33 | 36.12 | 852,800 |
01 Mar 2024 | 35.68 | 35.68 | 35.14 | 35.51 | 35.31 | 593,300 |
29 Feb 2024 | 35.18 | 35.74 | 34.91 | 35.72 | 35.52 | 1,577,300 |
28 Feb 2024 | 34.38 | 35.22 | 34.38 | 34.97 | 34.77 | 581,300 |
27 Feb 2024 | 34.74 | 34.94 | 34.39 | 34.72 | 34.52 | 556,600 |
26 Feb 2024 | 34.33 | 34.57 | 34.25 | 34.44 | 34.24 | 439,400 |
23 Feb 2024 | 34.84 | 34.92 | 34.49 | 34.53 | 34.33 | 483,600 |
22 Feb 2024 | 34.66 | 34.93 | 34.38 | 34.58 | 34.38 | 622,600 |
21 Feb 2024 | 34.48 | 35.08 | 34.41 | 34.79 | 34.59 | 480,400 |
20 Feb 2024 | 34.27 | 34.76 | 34.20 | 34.59 | 34.39 | 480,600 |
16 Feb 2024 | 34.98 | 34.98 | 34.46 | 34.55 | 34.35 | 641,700 |
15 Feb 2024 | 34.48 | 35.08 | 34.48 | 35.07 | 34.87 | 723,700 |
14 Feb 2024 | 34.35 | 34.62 | 33.77 | 34.30 | 34.11 | 580,900 |
14 Feb 2024 | 0.098 Dividend | |||||
13 Feb 2024 | 34.11 | 34.67 | 33.92 | 34.47 | 34.18 | 740,800 |
12 Feb 2024 | 35.04 | 35.45 | 35.01 | 35.31 | 35.01 | 700,300 |
09 Feb 2024 | 34.82 | 35.20 | 33.86 | 34.97 | 34.67 | 1,041,200 |
08 Feb 2024 | 34.73 | 34.91 | 34.51 | 34.79 | 34.49 | 762,700 |
07 Feb 2024 | 35.00 | 35.02 | 34.66 | 34.71 | 34.42 | 854,600 |
06 Feb 2024 | 34.02 | 35.15 | 34.02 | 34.94 | 34.64 | 642,000 |
05 Feb 2024 | 34.37 | 34.92 | 34.07 | 34.54 | 34.25 | 615,900 |
02 Feb 2024 | 34.98 | 35.09 | 34.62 | 34.79 | 34.49 | 390,300 |
01 Feb 2024 | 34.79 | 35.40 | 34.56 | 35.39 | 35.09 | 535,400 |
31 Jan 2024 | 35.56 | 35.66 | 34.71 | 34.71 | 34.42 | 653,100 |
30 Jan 2024 | 35.66 | 35.74 | 35.23 | 35.56 | 35.26 | 498,800 |
29 Jan 2024 | 35.35 | 35.73 | 35.05 | 35.37 | 35.07 | 482,900 |
26 Jan 2024 | 35.95 | 35.97 | 35.34 | 35.46 | 35.16 | 483,700 |
25 Jan 2024 | 35.79 | 35.90 | 35.40 | 35.77 | 35.47 | 553,600 |
24 Jan 2024 | 36.00 | 36.06 | 35.20 | 35.23 | 34.93 | 522,900 |
23 Jan 2024 | 36.07 | 36.08 | 35.43 | 35.62 | 35.32 | 406,100 |
22 Jan 2024 | 35.81 | 36.15 | 35.64 | 35.78 | 35.48 | 590,300 |
19 Jan 2024 | 35.41 | 35.82 | 35.13 | 35.66 | 35.36 | 641,100 |
18 Jan 2024 | 34.99 | 35.39 | 34.60 | 35.31 | 35.01 | 947,400 |
17 Jan 2024 | 34.86 | 35.40 | 34.69 | 34.99 | 34.69 | 497,200 |
16 Jan 2024 | 35.51 | 35.51 | 35.07 | 35.12 | 34.82 | 409,000 |
12 Jan 2024 | 35.99 | 36.00 | 35.26 | 35.61 | 35.31 | 371,600 |
12 Jan 2024 | 0.098 Dividend | |||||
11 Jan 2024 | 35.14 | 35.58 | 35.05 | 35.55 | 35.15 | 531,300 |
10 Jan 2024 | 35.78 | 36.02 | 35.19 | 35.34 | 34.94 | 1,357,200 |
09 Jan 2024 | 35.65 | 36.15 | 35.60 | 35.79 | 35.39 | 431,200 |
08 Jan 2024 | 35.77 | 36.16 | 35.61 | 36.16 | 35.75 | 348,900 |
05 Jan 2024 | 35.66 | 36.22 | 35.56 | 35.73 | 35.33 | 533,100 |
04 Jan 2024 | 35.81 | 36.06 | 35.49 | 35.92 | 35.52 | 457,400 |
03 Jan 2024 | 36.41 | 36.43 | 35.63 | 35.76 | 35.36 | 515,900 |
02 Jan 2024 | 36.36 | 36.80 | 36.36 | 36.64 | 36.23 | 437,300 |
29 Dec 2023 | 37.01 | 37.04 | 36.43 | 36.48 | 36.07 | 418,400 |
28 Dec 2023 | 36.93 | 37.20 | 36.93 | 37.06 | 36.64 | 353,200 |
27 Dec 2023 | 37.26 | 37.28 | 36.94 | 37.05 | 36.63 | 313,900 |
26 Dec 2023 | 36.91 | 37.41 | 36.87 | 37.18 | 36.76 | 465,300 |
22 Dec 2023 | 37.08 | 37.51 | 36.70 | 36.98 | 36.56 | 555,400 |
21 Dec 2023 | 36.85 | 37.03 | 36.51 | 36.89 | 36.48 | 443,700 |
20 Dec 2023 | 37.18 | 37.57 | 36.57 | 36.60 | 36.19 | 814,400 |
19 Dec 2023 | 37.09 | 37.56 | 37.00 | 37.23 | 36.81 | 774,800 |
18 Dec 2023 | 37.21 | 37.48 | 36.83 | 36.92 | 36.51 | 553,800 |
15 Dec 2023 | 37.41 | 37.41 | 36.44 | 37.08 | 36.66 | 2,621,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |