Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.24 | 34.81 | 33.43 | 33.43 | 33.43 | 1,339 |
02 May 2024 | 33.75 | 34.03 | 33.33 | 34.03 | 34.03 | 1,200 |
01 May 2024 | 32.80 | 33.90 | 32.80 | 33.90 | 33.90 | 1,100 |
30 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 100 |
29 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
26 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 400 |
25 Apr 2024 | 34.39 | 34.55 | 34.39 | 34.55 | 34.55 | 600 |
24 Apr 2024 | 34.41 | 34.41 | 34.01 | 34.01 | 34.01 | 600 |
23 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
22 Apr 2024 | 34.12 | 35.40 | 33.71 | 35.00 | 35.00 | 1,500 |
19 Apr 2024 | 35.09 | 35.20 | 34.65 | 35.20 | 35.20 | 1,300 |
18 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
17 Apr 2024 | 34.90 | 34.90 | 34.38 | 34.38 | 34.38 | 7,500 |
16 Apr 2024 | 34.10 | 34.53 | 33.95 | 33.95 | 33.95 | 1,600 |
15 Apr 2024 | 34.30 | 34.84 | 34.30 | 34.69 | 34.69 | 1,500 |
12 Apr 2024 | 34.40 | 34.97 | 34.40 | 34.63 | 34.63 | 1,800 |
11 Apr 2024 | 34.74 | 34.74 | 34.64 | 34.64 | 34.64 | 1,300 |
10 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 5,800 |
09 Apr 2024 | 34.97 | 35.89 | 34.97 | 35.06 | 35.06 | 800 |
08 Apr 2024 | 35.69 | 35.69 | 35.17 | 35.36 | 35.36 | 2,200 |
05 Apr 2024 | 36.10 | 36.10 | 35.29 | 35.50 | 35.50 | 1,300 |
04 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 500 |
03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 300 |
02 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 16,800 |
01 Apr 2024 | 36.75 | 36.95 | 36.75 | 36.95 | 36.95 | 1,000 |
28 Mar 2024 | 36.71 | 37.38 | 36.71 | 37.27 | 37.27 | 1,500 |
27 Mar 2024 | 36.76 | 37.20 | 36.76 | 37.20 | 37.20 | 2,300 |
26 Mar 2024 | 36.83 | 36.83 | 36.59 | 36.59 | 36.59 | 2,600 |
25 Mar 2024 | 36.77 | 36.77 | 36.01 | 36.01 | 36.01 | 800 |
22 Mar 2024 | 35.44 | 36.98 | 35.05 | 36.11 | 36.11 | 1,000 |
21 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 1,300 |
20 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 200 |
19 Mar 2024 | 36.23 | 36.30 | 35.90 | 36.30 | 36.30 | 1,000 |
18 Mar 2024 | 36.95 | 36.95 | 36.59 | 36.59 | 36.59 | 600 |
15 Mar 2024 | 37.07 | 37.07 | 36.50 | 36.50 | 36.50 | 3,000 |
14 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 200 |
13 Mar 2024 | 37.59 | 37.59 | 36.55 | 36.55 | 36.55 | 19,500 |
12 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 7,500 |
11 Mar 2024 | 36.92 | 37.03 | 36.42 | 36.65 | 36.65 | 5,500 |
08 Mar 2024 | 36.85 | 37.18 | 36.85 | 37.18 | 37.18 | 800 |
07 Mar 2024 | 36.23 | 36.79 | 36.23 | 36.79 | 36.79 | 3,300 |
06 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 600 |
05 Mar 2024 | 37.31 | 37.31 | 37.00 | 37.24 | 37.24 | 700 |
04 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1,000 |
01 Mar 2024 | 37.20 | 37.76 | 37.15 | 37.76 | 37.76 | 1,500 |
29 Feb 2024 | 37.11 | 37.59 | 36.95 | 36.95 | 36.95 | 500 |
29 Feb 2024 | 0.405 Dividend | |||||
28 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.26 | 1,300 |
27 Feb 2024 | 37.97 | 38.17 | 37.97 | 38.17 | 37.76 | 500 |
26 Feb 2024 | 37.34 | 37.71 | 37.34 | 37.71 | 37.30 | 1,200 |
23 Feb 2024 | 37.80 | 37.96 | 37.80 | 37.96 | 37.55 | 800 |
22 Feb 2024 | 37.62 | 37.62 | 37.23 | 37.37 | 36.97 | 800 |
21 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.79 | - |
20 Feb 2024 | 36.52 | 37.20 | 36.52 | 37.19 | 36.79 | 2,700 |
16 Feb 2024 | 37.16 | 37.16 | 36.45 | 36.80 | 36.40 | 2,100 |
15 Feb 2024 | 36.73 | 36.83 | 35.61 | 36.83 | 36.43 | 6,500 |
14 Feb 2024 | 36.40 | 36.40 | 35.19 | 35.19 | 34.81 | 1,100 |
13 Feb 2024 | 35.85 | 35.96 | 35.85 | 35.96 | 35.57 | 6,600 |
12 Feb 2024 | 36.05 | 36.55 | 36.05 | 36.55 | 36.16 | 1,000 |
09 Feb 2024 | 37.10 | 37.10 | 36.00 | 36.00 | 35.61 | 5,500 |
08 Feb 2024 | 36.75 | 36.81 | 36.50 | 36.50 | 36.11 | 5,800 |
07 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.26 | 600 |
06 Feb 2024 | 37.55 | 37.56 | 37.01 | 37.20 | 36.80 | 3,300 |
05 Feb 2024 | 36.88 | 37.79 | 36.65 | 37.79 | 37.38 | 4,300 |
02 Feb 2024 | 38.13 | 38.13 | 36.60 | 37.79 | 37.38 | 1,400 |
01 Feb 2024 | 37.39 | 37.39 | 37.11 | 37.11 | 36.71 | 1,200 |
31 Jan 2024 | 35.57 | 36.83 | 35.57 | 35.81 | 35.42 | 3,100 |
30 Jan 2024 | 35.69 | 35.69 | 35.55 | 35.55 | 35.17 | 500 |
29 Jan 2024 | 36.42 | 36.42 | 35.83 | 35.83 | 35.44 | 2,200 |
26 Jan 2024 | 36.71 | 36.71 | 36.68 | 36.68 | 36.29 | 600 |
25 Jan 2024 | 34.52 | 34.86 | 34.52 | 34.86 | 34.49 | 1,300 |
24 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.91 | 2,100 |
23 Jan 2024 | 34.02 | 34.44 | 34.02 | 34.21 | 33.84 | 9,300 |
22 Jan 2024 | 34.50 | 34.72 | 33.92 | 33.92 | 33.56 | 5,700 |
19 Jan 2024 | 34.84 | 34.84 | 34.01 | 34.50 | 34.13 | 2,300 |
18 Jan 2024 | 35.10 | 35.21 | 34.05 | 35.21 | 34.83 | 2,700 |
17 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.00 | 1,400 |
16 Jan 2024 | 35.60 | 35.86 | 34.91 | 35.81 | 35.42 | 5,700 |
12 Jan 2024 | 36.04 | 36.45 | 36.04 | 36.45 | 36.06 | 600 |
11 Jan 2024 | 36.00 | 36.22 | 36.00 | 36.22 | 35.83 | 1,300 |
10 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.66 | 3,300 |
09 Jan 2024 | 35.54 | 35.54 | 34.33 | 34.33 | 33.96 | 3,600 |
08 Jan 2024 | 35.30 | 35.80 | 34.80 | 34.80 | 34.43 | 1,700 |
05 Jan 2024 | 35.30 | 35.31 | 35.30 | 35.31 | 34.93 | 400 |
04 Jan 2024 | 35.88 | 35.89 | 35.88 | 35.89 | 35.50 | 1,100 |
03 Jan 2024 | 34.57 | 35.54 | 34.57 | 35.54 | 35.16 | 600 |
02 Jan 2024 | 34.95 | 36.07 | 34.95 | 35.57 | 35.19 | 16,400 |
29 Dec 2023 | 35.56 | 36.93 | 35.48 | 35.57 | 35.19 | 6,800 |
28 Dec 2023 | 36.55 | 36.84 | 35.66 | 35.76 | 35.38 | 6,900 |
27 Dec 2023 | 35.15 | 36.35 | 35.15 | 36.33 | 35.94 | 3,800 |
26 Dec 2023 | 35.19 | 37.11 | 34.55 | 34.55 | 34.18 | 4,900 |
22 Dec 2023 | 36.54 | 36.54 | 35.20 | 35.20 | 34.82 | 4,400 |
21 Dec 2023 | 35.80 | 36.40 | 34.90 | 35.30 | 34.92 | 8,500 |
20 Dec 2023 | 35.10 | 35.72 | 35.05 | 35.05 | 34.67 | 1,700 |
19 Dec 2023 | 35.27 | 37.17 | 35.27 | 37.17 | 36.77 | 1,600 |
18 Dec 2023 | 35.74 | 36.53 | 35.50 | 35.50 | 35.12 | 3,100 |
15 Dec 2023 | 35.67 | 36.31 | 35.48 | 35.48 | 35.10 | 1,200 |
14 Dec 2023 | 35.81 | 36.12 | 35.81 | 36.12 | 35.73 | 2,600 |
13 Dec 2023 | 35.01 | 35.11 | 34.90 | 35.00 | 34.62 | 14,000 |
12 Dec 2023 | 36.20 | 36.20 | 35.03 | 35.03 | 34.65 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |