Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.58 | 35.45 | 35.27 | 35.41 | 35.41 | 8,808 |
02 May 2024 | 34.68 | 35.07 | 34.66 | 35.04 | 35.04 | 20,700 |
01 May 2024 | 34.46 | 35.06 | 34.46 | 34.51 | 34.51 | 13,800 |
30 Apr 2024 | 34.75 | 34.86 | 34.44 | 34.44 | 34.44 | 35,800 |
29 Apr 2024 | 34.93 | 35.15 | 34.93 | 35.01 | 35.01 | 9,300 |
26 Apr 2024 | 34.85 | 35.00 | 34.83 | 34.90 | 34.90 | 47,700 |
25 Apr 2024 | 34.44 | 34.84 | 34.44 | 34.77 | 34.77 | 7,400 |
24 Apr 2024 | 35.11 | 35.11 | 34.78 | 35.06 | 35.06 | 12,000 |
23 Apr 2024 | 34.57 | 35.10 | 34.53 | 35.06 | 35.06 | 17,700 |
22 Apr 2024 | 34.36 | 34.73 | 34.11 | 34.51 | 34.51 | 54,400 |
19 Apr 2024 | 33.83 | 34.28 | 33.83 | 34.28 | 34.28 | 12,600 |
18 Apr 2024 | 34.10 | 34.27 | 33.83 | 33.90 | 33.90 | 36,300 |
17 Apr 2024 | 34.46 | 34.46 | 33.88 | 33.89 | 33.89 | 11,300 |
16 Apr 2024 | 34.29 | 34.33 | 33.98 | 34.23 | 34.23 | 23,700 |
15 Apr 2024 | 34.93 | 34.93 | 34.28 | 34.42 | 34.42 | 18,500 |
12 Apr 2024 | 35.05 | 35.09 | 34.58 | 34.74 | 34.74 | 24,700 |
11 Apr 2024 | 35.21 | 35.31 | 34.96 | 35.22 | 35.22 | 16,600 |
11 Apr 2024 | 0.026 Dividend | |||||
10 Apr 2024 | 35.30 | 35.34 | 34.92 | 35.12 | 35.09 | 6,400 |
09 Apr 2024 | 36.16 | 36.17 | 35.88 | 36.05 | 36.02 | 10,300 |
08 Apr 2024 | 35.80 | 36.09 | 35.80 | 35.96 | 35.93 | 6,900 |
05 Apr 2024 | 35.59 | 35.89 | 35.59 | 35.81 | 35.78 | 17,000 |
04 Apr 2024 | 36.36 | 36.36 | 35.50 | 35.64 | 35.61 | 33,700 |
03 Apr 2024 | 35.60 | 35.99 | 35.60 | 35.93 | 35.91 | 5,800 |
02 Apr 2024 | 36.03 | 36.03 | 35.57 | 35.76 | 35.73 | 14,000 |
01 Apr 2024 | 36.72 | 36.82 | 36.28 | 36.35 | 36.32 | 23,200 |
28 Mar 2024 | 36.53 | 36.90 | 36.53 | 36.69 | 36.66 | 35,800 |
27 Mar 2024 | 36.05 | 36.55 | 36.05 | 36.48 | 36.45 | 20,300 |
26 Mar 2024 | 36.13 | 36.13 | 35.73 | 35.78 | 35.75 | 103,300 |
25 Mar 2024 | 35.94 | 35.97 | 35.78 | 35.78 | 35.76 | 12,700 |
22 Mar 2024 | 36.32 | 36.32 | 35.81 | 35.85 | 35.82 | 13,200 |
21 Mar 2024 | 36.14 | 36.35 | 36.14 | 36.25 | 36.22 | 7,000 |
20 Mar 2024 | 35.15 | 35.87 | 35.10 | 35.82 | 35.79 | 34,900 |
19 Mar 2024 | 34.99 | 35.28 | 34.94 | 35.20 | 35.17 | 11,600 |
18 Mar 2024 | 35.24 | 35.24 | 34.92 | 34.92 | 34.90 | 34,100 |
15 Mar 2024 | 34.98 | 35.21 | 34.98 | 35.12 | 35.09 | 23,000 |
14 Mar 2024 | 35.58 | 35.58 | 34.74 | 34.92 | 34.89 | 8,100 |
13 Mar 2024 | 35.53 | 35.67 | 35.43 | 35.50 | 35.48 | 13,300 |
12 Mar 2024 | 35.57 | 35.57 | 35.30 | 35.46 | 35.43 | 10,100 |
11 Mar 2024 | 35.54 | 35.63 | 35.33 | 35.48 | 35.45 | 31,300 |
11 Mar 2024 | 0.053 Dividend | |||||
08 Mar 2024 | 36.00 | 36.23 | 35.62 | 35.70 | 35.62 | 15,000 |
07 Mar 2024 | 35.72 | 35.93 | 35.71 | 35.78 | 35.70 | 10,700 |
06 Mar 2024 | 35.64 | 35.64 | 35.39 | 35.46 | 35.38 | 13,300 |
05 Mar 2024 | 35.36 | 35.61 | 35.28 | 35.34 | 35.26 | 15,200 |
04 Mar 2024 | 35.62 | 35.86 | 35.48 | 35.52 | 35.44 | 14,800 |
01 Mar 2024 | 35.49 | 35.56 | 35.28 | 35.48 | 35.40 | 10,000 |
29 Feb 2024 | 35.49 | 35.55 | 35.28 | 35.46 | 35.38 | 13,900 |
28 Feb 2024 | 35.13 | 35.24 | 34.97 | 35.08 | 35.00 | 15,300 |
27 Feb 2024 | 35.26 | 35.34 | 35.21 | 35.33 | 35.25 | 23,800 |
26 Feb 2024 | 35.02 | 35.14 | 34.97 | 35.05 | 34.97 | 14,300 |
23 Feb 2024 | 34.88 | 35.19 | 34.81 | 35.03 | 34.96 | 18,100 |
22 Feb 2024 | 34.90 | 34.92 | 34.58 | 34.81 | 34.73 | 11,900 |
21 Feb 2024 | 34.75 | 34.80 | 34.50 | 34.72 | 34.64 | 10,400 |
20 Feb 2024 | 34.90 | 34.98 | 34.55 | 34.74 | 34.66 | 7,600 |
16 Feb 2024 | 35.16 | 35.43 | 35.13 | 35.16 | 35.08 | 7,000 |
15 Feb 2024 | 34.95 | 35.51 | 34.95 | 35.46 | 35.38 | 4,900 |
14 Feb 2024 | 34.41 | 34.76 | 34.24 | 34.73 | 34.65 | 8,300 |
13 Feb 2024 | 34.45 | 34.52 | 33.99 | 33.99 | 33.91 | 4,800 |
12 Feb 2024 | 34.73 | 35.46 | 34.73 | 35.34 | 35.26 | 11,600 |
09 Feb 2024 | 34.38 | 34.77 | 34.34 | 34.69 | 34.61 | 19,500 |
09 Feb 2024 | 0.012 Dividend | |||||
08 Feb 2024 | 33.95 | 34.36 | 33.90 | 34.33 | 34.24 | 28,600 |
07 Feb 2024 | 34.05 | 34.08 | 33.70 | 33.96 | 33.87 | 11,900 |
06 Feb 2024 | 33.74 | 34.00 | 33.74 | 33.91 | 33.82 | 15,100 |
05 Feb 2024 | 34.20 | 34.20 | 33.42 | 33.77 | 33.68 | 56,400 |
02 Feb 2024 | 34.03 | 34.38 | 33.96 | 34.29 | 34.20 | 8,700 |
01 Feb 2024 | 34.06 | 34.42 | 33.74 | 34.35 | 34.26 | 11,100 |
31 Jan 2024 | 34.77 | 34.77 | 33.97 | 33.97 | 33.88 | 24,100 |
30 Jan 2024 | 34.93 | 34.93 | 34.66 | 34.84 | 34.75 | 16,300 |
29 Jan 2024 | 34.50 | 34.88 | 34.42 | 34.87 | 34.78 | 22,900 |
26 Jan 2024 | 34.61 | 34.65 | 34.40 | 34.56 | 34.47 | 35,200 |
25 Jan 2024 | 34.65 | 34.65 | 34.19 | 34.51 | 34.42 | 33,500 |
24 Jan 2024 | 34.81 | 34.81 | 34.22 | 34.26 | 34.17 | 37,900 |
23 Jan 2024 | 35.00 | 35.00 | 34.44 | 34.47 | 34.38 | 16,000 |
22 Jan 2024 | 34.35 | 34.76 | 34.35 | 34.76 | 34.67 | 19,200 |
19 Jan 2024 | 33.88 | 34.07 | 33.54 | 34.07 | 33.98 | 17,500 |
18 Jan 2024 | 33.47 | 33.80 | 33.41 | 33.80 | 33.71 | 40,600 |
17 Jan 2024 | 33.25 | 33.55 | 33.25 | 33.46 | 33.37 | 37,500 |
16 Jan 2024 | 33.72 | 33.81 | 33.58 | 33.62 | 33.53 | 27,000 |
12 Jan 2024 | 34.26 | 34.37 | 33.88 | 33.99 | 33.90 | 29,600 |
11 Jan 2024 | 34.07 | 34.07 | 33.66 | 34.00 | 33.91 | 11,500 |
10 Jan 2024 | 33.99 | 34.21 | 33.88 | 34.21 | 34.12 | 14,500 |
09 Jan 2024 | 34.08 | 34.13 | 33.90 | 34.06 | 33.97 | 11,300 |
08 Jan 2024 | 34.03 | 34.43 | 34.03 | 34.42 | 34.33 | 10,600 |
05 Jan 2024 | 33.98 | 34.37 | 33.95 | 34.04 | 33.95 | 21,000 |
04 Jan 2024 | 34.24 | 34.41 | 34.16 | 34.16 | 34.08 | 14,100 |
03 Jan 2024 | 34.86 | 34.86 | 34.25 | 34.26 | 34.17 | 12,100 |
02 Jan 2024 | 35.02 | 35.38 | 34.99 | 35.13 | 35.04 | 12,900 |
29 Dec 2023 | 35.68 | 35.68 | 35.34 | 35.38 | 35.29 | 7,500 |
28 Dec 2023 | 35.74 | 35.88 | 35.67 | 35.68 | 35.59 | 10,200 |
27 Dec 2023 | 35.80 | 36.00 | 35.72 | 35.81 | 35.72 | 28,000 |
26 Dec 2023 | 35.65 | 35.92 | 35.58 | 35.84 | 35.75 | 13,900 |
22 Dec 2023 | 35.53 | 35.62 | 35.33 | 35.46 | 35.36 | 49,400 |
21 Dec 2023 | 35.01 | 35.19 | 34.85 | 35.19 | 35.10 | 21,000 |
20 Dec 2023 | 35.20 | 35.66 | 34.70 | 34.70 | 34.61 | 48,300 |
19 Dec 2023 | 34.75 | 35.35 | 34.75 | 35.25 | 35.16 | 16,500 |
18 Dec 2023 | 34.78 | 34.82 | 34.50 | 34.61 | 34.52 | 6,600 |
18 Dec 2023 | 0.079 Dividend | |||||
15 Dec 2023 | 35.20 | 35.20 | 34.71 | 34.78 | 34.61 | 10,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |