Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.12 | 34.17 | 33.91 | 34.15 | 34.15 | 100,553 |
02 May 2024 | 34.05 | 34.08 | 33.88 | 34.00 | 34.00 | 262,800 |
01 May 2024 | 33.91 | 34.24 | 33.81 | 33.98 | 33.98 | 57,300 |
30 Apr 2024 | 34.11 | 34.16 | 33.98 | 33.99 | 33.99 | 30,600 |
29 Apr 2024 | 34.12 | 34.24 | 34.11 | 34.23 | 34.23 | 29,700 |
26 Apr 2024 | 34.16 | 34.22 | 34.08 | 34.08 | 34.08 | 50,100 |
25 Apr 2024 | 34.27 | 34.40 | 34.07 | 34.27 | 34.27 | 27,000 |
24 Apr 2024 | 34.11 | 34.38 | 34.02 | 34.35 | 34.35 | 42,800 |
23 Apr 2024 | 34.22 | 34.31 | 34.21 | 34.24 | 34.24 | 30,900 |
22 Apr 2024 | 34.00 | 34.29 | 33.92 | 34.14 | 34.14 | 58,000 |
19 Apr 2024 | 33.64 | 33.90 | 33.64 | 33.90 | 33.90 | 29,100 |
18 Apr 2024 | 33.52 | 33.60 | 33.42 | 33.54 | 33.54 | 38,500 |
17 Apr 2024 | 33.46 | 33.51 | 33.28 | 33.43 | 33.43 | 47,000 |
16 Apr 2024 | 33.46 | 33.48 | 33.31 | 33.31 | 33.31 | 63,900 |
15 Apr 2024 | 33.82 | 33.86 | 33.36 | 33.42 | 33.42 | 69,700 |
12 Apr 2024 | 33.75 | 33.83 | 33.49 | 33.56 | 33.56 | 31,300 |
11 Apr 2024 | 34.17 | 34.19 | 33.85 | 33.85 | 33.85 | 80,800 |
10 Apr 2024 | 34.18 | 34.28 | 34.02 | 34.14 | 34.14 | 85,800 |
09 Apr 2024 | 34.51 | 34.51 | 34.28 | 34.51 | 34.51 | 44,400 |
08 Apr 2024 | 34.41 | 34.52 | 34.40 | 34.43 | 34.43 | 61,300 |
05 Apr 2024 | 34.32 | 34.50 | 34.29 | 34.44 | 34.44 | 43,800 |
04 Apr 2024 | 34.80 | 34.80 | 34.26 | 34.33 | 34.33 | 35,400 |
03 Apr 2024 | 34.73 | 34.76 | 34.54 | 34.60 | 34.60 | 111,500 |
02 Apr 2024 | 34.79 | 34.87 | 34.73 | 34.76 | 34.76 | 53,800 |
01 Apr 2024 | 35.07 | 35.07 | 34.82 | 34.84 | 34.84 | 51,800 |
28 Mar 2024 | 34.98 | 35.12 | 34.98 | 35.04 | 35.04 | 47,500 |
27 Mar 2024 | 34.63 | 34.96 | 34.63 | 34.95 | 34.95 | 41,300 |
26 Mar 2024 | 34.49 | 34.56 | 34.45 | 34.46 | 34.46 | 51,600 |
25 Mar 2024 | 34.65 | 34.66 | 34.46 | 34.47 | 34.47 | 77,000 |
22 Mar 2024 | 34.74 | 34.75 | 34.60 | 34.60 | 34.60 | 55,100 |
21 Mar 2024 | 34.73 | 34.80 | 34.62 | 34.72 | 34.72 | 57,000 |
21 Mar 2024 | 0.067 Dividend | |||||
20 Mar 2024 | 34.69 | 34.75 | 34.60 | 34.73 | 34.66 | 42,000 |
19 Mar 2024 | 34.52 | 34.69 | 34.52 | 34.67 | 34.60 | 59,600 |
18 Mar 2024 | 34.40 | 34.58 | 34.39 | 34.46 | 34.39 | 52,300 |
15 Mar 2024 | 34.15 | 34.42 | 34.15 | 34.36 | 34.29 | 148,000 |
14 Mar 2024 | 34.58 | 34.58 | 34.24 | 34.40 | 34.33 | 53,200 |
13 Mar 2024 | 34.65 | 34.69 | 34.51 | 34.58 | 34.51 | 66,800 |
12 Mar 2024 | 34.55 | 34.71 | 34.51 | 34.60 | 34.53 | 57,700 |
11 Mar 2024 | 34.38 | 34.58 | 34.34 | 34.57 | 34.50 | 51,000 |
08 Mar 2024 | 34.39 | 34.51 | 34.31 | 34.42 | 34.35 | 58,100 |
07 Mar 2024 | 34.45 | 34.47 | 34.35 | 34.39 | 34.32 | 59,800 |
06 Mar 2024 | 34.17 | 34.38 | 34.17 | 34.28 | 34.21 | 97,000 |
05 Mar 2024 | 34.16 | 34.30 | 33.97 | 34.07 | 34.00 | 87,300 |
04 Mar 2024 | 33.93 | 34.17 | 33.93 | 34.15 | 34.08 | 100,100 |
01 Mar 2024 | 34.07 | 34.08 | 33.89 | 34.06 | 33.99 | 142,000 |
29 Feb 2024 | 34.24 | 34.24 | 34.04 | 34.11 | 34.04 | 120,500 |
28 Feb 2024 | 34.11 | 34.22 | 34.10 | 34.19 | 34.12 | 145,600 |
27 Feb 2024 | 34.10 | 34.12 | 33.99 | 34.12 | 34.05 | 85,000 |
26 Feb 2024 | 34.28 | 34.32 | 34.08 | 34.08 | 34.01 | 68,800 |
23 Feb 2024 | 34.21 | 34.42 | 34.21 | 34.31 | 34.24 | 46,900 |
22 Feb 2024 | 33.96 | 34.22 | 33.90 | 34.16 | 34.09 | 53,800 |
21 Feb 2024 | 33.79 | 33.97 | 33.78 | 33.97 | 33.90 | 472,200 |
20 Feb 2024 | 33.64 | 33.95 | 33.64 | 33.76 | 33.69 | 104,000 |
16 Feb 2024 | 33.64 | 33.83 | 33.55 | 33.66 | 33.60 | 46,700 |
15 Feb 2024 | 33.46 | 33.73 | 33.46 | 33.72 | 33.65 | 84,900 |
14 Feb 2024 | 33.41 | 33.41 | 33.24 | 33.41 | 33.35 | 62,300 |
13 Feb 2024 | 33.50 | 33.64 | 33.16 | 33.33 | 33.27 | 115,500 |
12 Feb 2024 | 33.43 | 33.63 | 33.38 | 33.61 | 33.55 | 50,200 |
09 Feb 2024 | 33.47 | 33.49 | 33.37 | 33.47 | 33.41 | 86,000 |
08 Feb 2024 | 33.57 | 33.57 | 33.39 | 33.51 | 33.45 | 189,200 |
07 Feb 2024 | 33.64 | 33.67 | 33.55 | 33.57 | 33.51 | 40,800 |
06 Feb 2024 | 33.48 | 33.60 | 33.40 | 33.54 | 33.48 | 66,200 |
05 Feb 2024 | 33.59 | 33.59 | 33.42 | 33.42 | 33.36 | 50,900 |
02 Feb 2024 | 33.83 | 33.91 | 33.60 | 33.72 | 33.65 | 74,800 |
01 Feb 2024 | 33.88 | 34.01 | 33.31 | 33.97 | 33.90 | 59,600 |
31 Jan 2024 | 33.98 | 34.34 | 33.56 | 33.57 | 33.51 | 61,000 |
30 Jan 2024 | 34.34 | 34.49 | 34.24 | 34.25 | 34.18 | 50,900 |
29 Jan 2024 | 34.02 | 34.50 | 34.02 | 34.49 | 34.42 | 91,400 |
26 Jan 2024 | 34.09 | 34.26 | 33.97 | 33.97 | 33.90 | 68,900 |
25 Jan 2024 | 34.25 | 34.30 | 34.04 | 34.17 | 34.10 | 90,400 |
24 Jan 2024 | 34.31 | 34.31 | 33.89 | 33.89 | 33.82 | 106,500 |
23 Jan 2024 | 34.09 | 34.09 | 33.79 | 33.94 | 33.87 | 63,400 |
22 Jan 2024 | 33.86 | 34.20 | 33.80 | 33.95 | 33.89 | 55,100 |
19 Jan 2024 | 33.24 | 33.65 | 33.08 | 33.63 | 33.57 | 40,700 |
18 Jan 2024 | 32.99 | 33.11 | 32.71 | 33.09 | 33.03 | 55,100 |
17 Jan 2024 | 32.67 | 32.73 | 32.45 | 32.71 | 32.65 | 43,900 |
16 Jan 2024 | 33.03 | 33.19 | 32.84 | 33.06 | 33.00 | 147,400 |
12 Jan 2024 | 33.72 | 33.72 | 33.20 | 33.26 | 33.20 | 59,200 |
11 Jan 2024 | 33.68 | 33.74 | 33.17 | 33.60 | 33.54 | 61,100 |
10 Jan 2024 | 33.65 | 33.80 | 33.36 | 33.71 | 33.64 | 85,500 |
09 Jan 2024 | 33.47 | 33.81 | 33.47 | 33.64 | 33.58 | 122,200 |
08 Jan 2024 | 33.15 | 33.78 | 33.15 | 33.77 | 33.70 | 55,900 |
05 Jan 2024 | 32.80 | 33.35 | 32.80 | 33.07 | 33.01 | 63,600 |
04 Jan 2024 | 32.82 | 33.09 | 32.78 | 32.88 | 32.82 | 80,500 |
03 Jan 2024 | 33.52 | 33.52 | 32.80 | 32.95 | 32.89 | 141,100 |
02 Jan 2024 | 33.52 | 33.93 | 33.52 | 33.93 | 33.86 | 244,500 |
29 Dec 2023 | 33.50 | 33.63 | 33.47 | 33.63 | 33.57 | 154,500 |
28 Dec 2023 | 33.42 | 33.59 | 33.42 | 33.56 | 33.50 | 288,100 |
27 Dec 2023 | 33.36 | 33.45 | 33.33 | 33.45 | 33.39 | 93,400 |
27 Dec 2023 | 0.178 Dividend | |||||
26 Dec 2023 | 33.43 | 33.63 | 33.43 | 33.58 | 33.34 | 117,100 |
22 Dec 2023 | 33.37 | 33.58 | 33.37 | 33.45 | 33.21 | 164,000 |
21 Dec 2023 | 33.17 | 33.32 | 33.06 | 33.29 | 33.05 | 110,100 |
20 Dec 2023 | 33.42 | 33.47 | 33.04 | 33.06 | 32.82 | 166,200 |
19 Dec 2023 | 33.46 | 33.55 | 33.43 | 33.55 | 33.31 | 167,000 |
18 Dec 2023 | 33.39 | 33.53 | 33.38 | 33.45 | 33.21 | 84,400 |
15 Dec 2023 | 33.43 | 33.44 | 33.18 | 33.27 | 33.03 | 201,000 |
14 Dec 2023 | 34.23 | 34.23 | 33.59 | 33.62 | 33.38 | 264,600 |
13 Dec 2023 | 33.53 | 34.12 | 33.51 | 34.12 | 33.87 | 99,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |