Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 36.10 | 36.19 | 35.73 | 35.73 | 35.73 | 4,342 |
01 May 2024 | 36.02 | 36.25 | 35.16 | 35.90 | 35.90 | 5,100 |
30 Apr 2024 | 35.20 | 35.46 | 35.01 | 35.16 | 35.16 | 8,700 |
30 Apr 2024 | 0.27 Dividend | |||||
29 Apr 2024 | 35.25 | 35.47 | 35.25 | 35.47 | 35.20 | 8,300 |
26 Apr 2024 | 34.90 | 35.32 | 34.90 | 35.32 | 35.05 | 4,100 |
25 Apr 2024 | 35.05 | 35.08 | 34.90 | 35.04 | 34.77 | 12,100 |
24 Apr 2024 | 35.15 | 35.17 | 35.15 | 35.15 | 34.88 | 4,000 |
23 Apr 2024 | 34.94 | 35.30 | 34.94 | 35.14 | 34.87 | 5,500 |
22 Apr 2024 | 35.60 | 35.66 | 35.60 | 35.66 | 35.39 | 3,100 |
19 Apr 2024 | 35.02 | 35.48 | 35.02 | 35.48 | 35.21 | 5,700 |
18 Apr 2024 | 35.01 | 35.35 | 35.01 | 35.35 | 35.08 | 6,100 |
17 Apr 2024 | 34.91 | 35.75 | 34.91 | 35.26 | 34.99 | 15,700 |
16 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.66 | 1,300 |
15 Apr 2024 | 34.85 | 35.26 | 34.85 | 34.92 | 34.65 | 2,500 |
12 Apr 2024 | 35.34 | 35.34 | 34.98 | 35.11 | 34.84 | 6,100 |
11 Apr 2024 | 35.99 | 36.17 | 34.90 | 35.10 | 34.83 | 8,200 |
10 Apr 2024 | 35.57 | 36.27 | 34.80 | 35.40 | 35.13 | 8,100 |
09 Apr 2024 | 37.45 | 37.45 | 36.15 | 36.15 | 35.87 | 2,900 |
08 Apr 2024 | 36.44 | 37.45 | 36.38 | 37.07 | 36.79 | 4,300 |
05 Apr 2024 | 36.17 | 36.18 | 36.17 | 36.18 | 35.90 | 1,500 |
04 Apr 2024 | 36.31 | 37.40 | 36.28 | 36.44 | 36.16 | 4,900 |
03 Apr 2024 | 35.38 | 35.66 | 35.15 | 35.66 | 35.39 | 4,400 |
02 Apr 2024 | 36.63 | 36.63 | 35.25 | 35.48 | 35.21 | 10,600 |
01 Apr 2024 | 37.10 | 37.44 | 36.19 | 36.19 | 35.91 | 3,400 |
28 Mar 2024 | 35.53 | 37.43 | 35.53 | 36.79 | 36.51 | 6,800 |
27 Mar 2024 | 36.34 | 36.50 | 36.34 | 36.50 | 36.22 | 3,800 |
26 Mar 2024 | 35.31 | 35.42 | 35.25 | 35.26 | 34.99 | 10,500 |
25 Mar 2024 | 36.12 | 36.12 | 35.41 | 35.41 | 35.14 | 3,000 |
22 Mar 2024 | 35.69 | 35.69 | 35.28 | 35.28 | 35.01 | 2,400 |
21 Mar 2024 | 35.00 | 35.88 | 35.00 | 35.70 | 35.43 | 10,300 |
20 Mar 2024 | 34.44 | 35.00 | 34.15 | 34.91 | 34.64 | 6,600 |
19 Mar 2024 | 34.75 | 34.94 | 34.61 | 34.61 | 34.35 | 3,900 |
18 Mar 2024 | 33.81 | 34.77 | 33.81 | 34.14 | 33.88 | 4,000 |
15 Mar 2024 | 33.51 | 33.60 | 33.11 | 33.50 | 33.24 | 25,500 |
14 Mar 2024 | 35.01 | 35.01 | 33.56 | 33.90 | 33.64 | 12,900 |
13 Mar 2024 | 35.11 | 35.11 | 35.03 | 35.10 | 34.83 | 4,100 |
12 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.20 | 1,900 |
11 Mar 2024 | 34.35 | 34.35 | 34.33 | 34.33 | 34.07 | 1,800 |
08 Mar 2024 | 34.87 | 34.87 | 34.10 | 34.53 | 34.27 | 4,400 |
07 Mar 2024 | 34.63 | 34.65 | 33.97 | 34.65 | 34.39 | 2,900 |
06 Mar 2024 | 34.10 | 34.63 | 34.10 | 34.63 | 34.37 | 2,300 |
05 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | 1,500 |
04 Mar 2024 | 34.25 | 34.25 | 33.62 | 34.08 | 33.82 | 4,100 |
01 Mar 2024 | 34.70 | 34.87 | 34.12 | 34.12 | 33.86 | 5,800 |
29 Feb 2024 | 34.49 | 34.88 | 34.49 | 34.84 | 34.57 | 5,300 |
28 Feb 2024 | 33.99 | 33.99 | 33.96 | 33.96 | 33.70 | 2,800 |
27 Feb 2024 | 34.57 | 34.57 | 33.65 | 34.19 | 33.93 | 4,800 |
26 Feb 2024 | 33.55 | 34.69 | 33.55 | 34.11 | 33.85 | 6,900 |
23 Feb 2024 | 34.35 | 34.35 | 33.96 | 33.96 | 33.70 | 3,500 |
22 Feb 2024 | 34.05 | 34.34 | 33.83 | 34.03 | 33.77 | 7,900 |
21 Feb 2024 | 34.38 | 34.70 | 34.05 | 34.07 | 33.81 | 3,900 |
20 Feb 2024 | 36.25 | 36.25 | 34.05 | 34.11 | 33.85 | 9,000 |
16 Feb 2024 | 36.85 | 37.00 | 35.60 | 35.60 | 35.33 | 7,800 |
15 Feb 2024 | 35.60 | 37.27 | 35.57 | 36.52 | 36.24 | 7,700 |
14 Feb 2024 | 35.58 | 35.60 | 34.55 | 35.48 | 35.21 | 6,800 |
13 Feb 2024 | 35.96 | 36.41 | 35.04 | 35.06 | 34.79 | 14,700 |
12 Feb 2024 | 37.30 | 37.30 | 36.32 | 36.32 | 36.04 | 6,000 |
09 Feb 2024 | 36.20 | 36.80 | 36.13 | 36.58 | 36.30 | 8,900 |
08 Feb 2024 | 36.91 | 36.96 | 36.10 | 36.10 | 35.83 | 8,500 |
07 Feb 2024 | 36.42 | 36.97 | 36.00 | 36.95 | 36.67 | 10,500 |
06 Feb 2024 | 35.73 | 36.33 | 35.73 | 36.31 | 36.03 | 3,100 |
05 Feb 2024 | 36.65 | 36.65 | 35.50 | 36.19 | 35.91 | 13,100 |
02 Feb 2024 | 36.31 | 37.90 | 36.31 | 36.56 | 36.28 | 6,100 |
01 Feb 2024 | 36.08 | 37.81 | 36.08 | 37.21 | 36.93 | 7,600 |
31 Jan 2024 | 38.72 | 38.72 | 35.28 | 35.28 | 35.01 | 8,600 |
31 Jan 2024 | 0.27 Dividend | |||||
30 Jan 2024 | 39.25 | 39.25 | 38.42 | 38.42 | 37.86 | 3,700 |
29 Jan 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.68 | 3,200 |
26 Jan 2024 | 39.25 | 39.25 | 38.32 | 38.83 | 38.26 | 2,500 |
25 Jan 2024 | 39.12 | 39.54 | 38.84 | 38.84 | 38.27 | 5,700 |
24 Jan 2024 | 38.39 | 39.39 | 38.39 | 38.80 | 38.23 | 9,200 |
23 Jan 2024 | 40.47 | 40.47 | 38.93 | 39.14 | 38.57 | 10,100 |
22 Jan 2024 | 38.46 | 40.27 | 38.46 | 40.27 | 39.68 | 7,000 |
19 Jan 2024 | 38.83 | 38.87 | 37.91 | 38.87 | 38.30 | 6,400 |
18 Jan 2024 | 36.90 | 37.88 | 36.90 | 37.88 | 37.33 | 3,000 |
17 Jan 2024 | 37.01 | 37.89 | 37.01 | 37.44 | 36.89 | 18,000 |
16 Jan 2024 | 37.87 | 37.87 | 37.40 | 37.60 | 37.05 | 8,300 |
12 Jan 2024 | 38.14 | 38.49 | 37.50 | 37.60 | 37.05 | 7,500 |
11 Jan 2024 | 36.25 | 37.82 | 36.25 | 37.78 | 37.23 | 6,200 |
10 Jan 2024 | 37.71 | 38.00 | 37.08 | 37.92 | 37.37 | 14,900 |
09 Jan 2024 | 38.20 | 38.20 | 37.57 | 37.57 | 37.02 | 4,200 |
08 Jan 2024 | 38.75 | 38.75 | 37.36 | 38.24 | 37.68 | 11,600 |
05 Jan 2024 | 39.01 | 39.95 | 38.86 | 38.86 | 38.29 | 19,200 |
04 Jan 2024 | 40.48 | 40.70 | 39.31 | 39.31 | 38.74 | 6,500 |
03 Jan 2024 | 41.39 | 41.99 | 40.10 | 40.10 | 39.52 | 9,600 |
02 Jan 2024 | 41.50 | 41.95 | 41.31 | 41.31 | 40.71 | 6,500 |
29 Dec 2023 | 41.16 | 41.35 | 41.16 | 41.35 | 40.75 | 4,600 |
28 Dec 2023 | 41.52 | 41.79 | 41.02 | 41.39 | 40.79 | 7,500 |
27 Dec 2023 | 43.95 | 43.95 | 41.51 | 41.99 | 41.38 | 15,300 |
26 Dec 2023 | 44.14 | 44.76 | 43.64 | 44.00 | 43.36 | 19,000 |
22 Dec 2023 | 44.12 | 45.00 | 43.87 | 45.00 | 44.34 | 8,200 |
21 Dec 2023 | 41.85 | 42.73 | 41.85 | 42.62 | 42.00 | 4,900 |
20 Dec 2023 | 43.00 | 44.09 | 42.86 | 43.01 | 42.38 | 18,500 |
19 Dec 2023 | 41.94 | 42.79 | 41.94 | 42.79 | 42.17 | 15,900 |
18 Dec 2023 | 40.00 | 41.00 | 39.91 | 40.72 | 40.13 | 9,300 |
15 Dec 2023 | 38.61 | 40.00 | 38.61 | 39.84 | 39.26 | 62,400 |
14 Dec 2023 | 40.04 | 40.52 | 38.44 | 38.55 | 37.99 | 14,600 |
13 Dec 2023 | 39.87 | 40.25 | 39.26 | 39.95 | 39.37 | 39,700 |
12 Dec 2023 | 39.07 | 39.60 | 38.91 | 39.44 | 38.86 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |