Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 34.21 | 34.33 | 33.92 | 34.13 | 34.13 | 1,155,722 |
01 May 2024 | 34.19 | 34.97 | 33.95 | 33.96 | 33.96 | 1,578,900 |
30 Apr 2024 | 34.51 | 34.73 | 34.08 | 34.30 | 34.30 | 1,843,500 |
29 Apr 2024 | 34.61 | 34.94 | 34.52 | 34.86 | 34.86 | 2,087,300 |
26 Apr 2024 | 33.73 | 34.76 | 33.23 | 34.71 | 34.71 | 2,150,600 |
25 Apr 2024 | 34.91 | 34.91 | 34.45 | 34.65 | 34.65 | 1,597,300 |
24 Apr 2024 | 34.71 | 35.24 | 34.63 | 35.16 | 35.16 | 1,355,000 |
23 Apr 2024 | 34.19 | 34.78 | 34.16 | 34.66 | 34.66 | 991,600 |
22 Apr 2024 | 34.12 | 34.42 | 33.90 | 34.25 | 34.25 | 978,100 |
19 Apr 2024 | 33.52 | 33.92 | 33.52 | 33.91 | 33.91 | 1,333,000 |
18 Apr 2024 | 33.67 | 33.81 | 33.42 | 33.58 | 33.58 | 1,249,000 |
17 Apr 2024 | 34.07 | 34.19 | 33.40 | 33.51 | 33.51 | 1,186,900 |
16 Apr 2024 | 33.82 | 33.93 | 33.49 | 33.68 | 33.68 | 1,308,100 |
15 Apr 2024 | 34.56 | 34.56 | 33.72 | 33.94 | 33.94 | 1,126,100 |
12 Apr 2024 | 34.35 | 34.45 | 34.23 | 34.25 | 34.25 | 1,157,400 |
11 Apr 2024 | 35.32 | 35.34 | 34.51 | 34.63 | 34.63 | 1,507,400 |
10 Apr 2024 | 35.66 | 35.85 | 35.12 | 35.18 | 35.18 | 1,738,100 |
09 Apr 2024 | 35.90 | 36.17 | 35.81 | 36.15 | 36.15 | 1,110,800 |
08 Apr 2024 | 36.07 | 36.24 | 35.74 | 35.90 | 35.90 | 1,258,100 |
05 Apr 2024 | 35.71 | 35.93 | 35.55 | 35.91 | 35.91 | 1,219,200 |
04 Apr 2024 | 36.18 | 36.25 | 35.37 | 35.59 | 35.59 | 1,328,900 |
04 Apr 2024 | 0.12 Dividend | |||||
03 Apr 2024 | 36.16 | 36.31 | 35.80 | 36.04 | 35.92 | 1,560,600 |
02 Apr 2024 | 35.98 | 36.46 | 35.74 | 36.38 | 36.26 | 1,478,700 |
01 Apr 2024 | 36.23 | 36.23 | 35.86 | 36.14 | 36.02 | 1,004,900 |
28 Mar 2024 | 36.37 | 36.39 | 36.07 | 36.12 | 36.00 | 1,178,900 |
27 Mar 2024 | 35.93 | 36.41 | 35.86 | 36.31 | 36.19 | 1,610,000 |
26 Mar 2024 | 35.91 | 36.22 | 35.75 | 35.91 | 35.79 | 1,119,000 |
25 Mar 2024 | 36.15 | 36.33 | 35.78 | 35.90 | 35.78 | 1,347,000 |
22 Mar 2024 | 36.43 | 36.49 | 36.07 | 36.16 | 36.04 | 1,503,400 |
21 Mar 2024 | 36.55 | 36.74 | 36.31 | 36.41 | 36.29 | 1,459,200 |
20 Mar 2024 | 36.42 | 36.52 | 36.03 | 36.43 | 36.31 | 1,324,400 |
19 Mar 2024 | 36.04 | 36.32 | 35.95 | 36.25 | 36.13 | 1,065,200 |
18 Mar 2024 | 36.08 | 36.35 | 35.91 | 36.10 | 35.98 | 1,616,700 |
15 Mar 2024 | 36.10 | 36.58 | 35.64 | 35.71 | 35.59 | 2,591,500 |
14 Mar 2024 | 36.02 | 36.11 | 35.67 | 35.93 | 35.81 | 1,475,400 |
13 Mar 2024 | 36.04 | 36.45 | 35.96 | 36.02 | 35.90 | 1,012,400 |
12 Mar 2024 | 36.12 | 36.27 | 35.80 | 36.09 | 35.97 | 1,067,400 |
11 Mar 2024 | 36.21 | 36.39 | 36.00 | 36.03 | 35.91 | 1,260,200 |
08 Mar 2024 | 37.34 | 37.48 | 36.30 | 36.32 | 36.20 | 1,190,000 |
07 Mar 2024 | 36.90 | 37.58 | 36.90 | 37.10 | 36.98 | 1,719,200 |
06 Mar 2024 | 37.03 | 37.24 | 36.68 | 36.94 | 36.82 | 1,404,400 |
05 Mar 2024 | 36.91 | 37.27 | 36.85 | 37.10 | 36.98 | 1,233,100 |
04 Mar 2024 | 36.80 | 37.25 | 36.80 | 36.97 | 36.85 | 1,079,200 |
01 Mar 2024 | 36.50 | 36.78 | 36.40 | 36.76 | 36.64 | 1,295,600 |
29 Feb 2024 | 36.61 | 36.68 | 36.24 | 36.53 | 36.41 | 1,498,100 |
28 Feb 2024 | 36.12 | 36.51 | 36.04 | 36.46 | 36.34 | 1,098,400 |
27 Feb 2024 | 36.25 | 36.51 | 36.18 | 36.42 | 36.30 | 1,630,900 |
26 Feb 2024 | 36.00 | 36.28 | 35.70 | 36.00 | 35.88 | 1,301,900 |
23 Feb 2024 | 35.85 | 36.13 | 35.65 | 36.08 | 35.96 | 1,115,800 |
22 Feb 2024 | 35.17 | 35.77 | 35.15 | 35.76 | 35.64 | 1,559,000 |
21 Feb 2024 | 35.18 | 35.30 | 34.89 | 35.26 | 35.14 | 1,564,800 |
20 Feb 2024 | 34.88 | 35.14 | 34.68 | 35.10 | 34.98 | 1,437,100 |
16 Feb 2024 | 35.05 | 35.28 | 34.78 | 35.12 | 35.00 | 1,042,800 |
15 Feb 2024 | 35.17 | 35.37 | 35.05 | 35.08 | 34.96 | 1,282,200 |
14 Feb 2024 | 35.08 | 35.13 | 34.76 | 34.87 | 34.75 | 1,488,800 |
13 Feb 2024 | 34.53 | 35.05 | 34.21 | 34.77 | 34.65 | 1,675,800 |
12 Feb 2024 | 35.27 | 35.44 | 35.07 | 35.16 | 35.04 | 1,242,800 |
09 Feb 2024 | 35.00 | 35.35 | 34.78 | 35.32 | 35.20 | 1,432,400 |
08 Feb 2024 | 34.60 | 34.93 | 34.42 | 34.91 | 34.79 | 1,258,200 |
07 Feb 2024 | 34.67 | 35.08 | 34.40 | 34.55 | 34.43 | 1,714,100 |
06 Feb 2024 | 33.90 | 34.55 | 33.90 | 34.50 | 34.39 | 1,622,700 |
05 Feb 2024 | 33.74 | 33.95 | 33.57 | 33.90 | 33.79 | 1,192,400 |
02 Feb 2024 | 33.97 | 34.30 | 33.63 | 34.04 | 33.93 | 1,443,300 |
01 Feb 2024 | 33.24 | 34.13 | 33.24 | 34.12 | 34.01 | 1,628,100 |
31 Jan 2024 | 33.60 | 33.92 | 33.09 | 33.13 | 33.02 | 1,565,700 |
30 Jan 2024 | 33.70 | 33.91 | 33.31 | 33.63 | 33.52 | 1,831,400 |
29 Jan 2024 | 33.96 | 34.00 | 33.05 | 33.69 | 33.58 | 2,181,600 |
26 Jan 2024 | 33.73 | 34.33 | 32.23 | 33.92 | 33.81 | 4,260,500 |
25 Jan 2024 | 31.84 | 31.96 | 31.53 | 31.84 | 31.73 | 2,066,800 |
24 Jan 2024 | 32.36 | 32.41 | 31.61 | 31.65 | 31.54 | 1,801,200 |
23 Jan 2024 | 32.76 | 32.89 | 32.15 | 32.16 | 32.05 | 1,080,700 |
22 Jan 2024 | 32.56 | 32.72 | 32.39 | 32.49 | 32.38 | 1,029,100 |
19 Jan 2024 | 32.64 | 32.75 | 32.10 | 32.34 | 32.23 | 1,564,600 |
18 Jan 2024 | 32.47 | 32.69 | 32.17 | 32.60 | 32.49 | 1,458,600 |
17 Jan 2024 | 32.19 | 32.41 | 32.07 | 32.38 | 32.27 | 1,221,500 |
16 Jan 2024 | 31.98 | 32.40 | 31.89 | 32.38 | 32.27 | 1,377,600 |
12 Jan 2024 | 32.77 | 32.91 | 32.15 | 32.20 | 32.09 | 1,046,400 |
11 Jan 2024 | 32.08 | 32.57 | 31.88 | 32.51 | 32.40 | 1,424,600 |
10 Jan 2024 | 31.83 | 32.07 | 31.57 | 32.05 | 31.94 | 1,281,700 |
09 Jan 2024 | 31.92 | 32.06 | 31.60 | 31.77 | 31.66 | 1,151,000 |
08 Jan 2024 | 31.81 | 32.14 | 31.67 | 32.11 | 32.00 | 1,168,100 |
05 Jan 2024 | 31.36 | 32.00 | 31.36 | 31.77 | 31.66 | 1,520,000 |
04 Jan 2024 | 30.85 | 31.57 | 30.76 | 31.47 | 31.37 | 1,554,200 |
04 Jan 2024 | 0.12 Dividend | |||||
03 Jan 2024 | 31.93 | 31.95 | 31.33 | 31.36 | 31.14 | 1,344,400 |
02 Jan 2024 | 32.43 | 32.60 | 32.15 | 32.32 | 32.09 | 1,025,300 |
29 Dec 2023 | 32.87 | 33.02 | 32.62 | 32.66 | 32.43 | 1,042,500 |
28 Dec 2023 | 32.92 | 33.03 | 32.77 | 32.94 | 32.70 | 721,000 |
27 Dec 2023 | 32.86 | 33.01 | 32.77 | 32.88 | 32.65 | 737,900 |
26 Dec 2023 | 32.72 | 32.92 | 32.63 | 32.79 | 32.56 | 559,000 |
22 Dec 2023 | 32.50 | 32.79 | 32.50 | 32.68 | 32.45 | 1,070,800 |
21 Dec 2023 | 32.16 | 32.43 | 32.07 | 32.41 | 32.18 | 998,800 |
20 Dec 2023 | 32.31 | 32.74 | 31.97 | 31.98 | 31.75 | 1,170,200 |
19 Dec 2023 | 31.76 | 32.58 | 31.71 | 32.51 | 32.28 | 1,621,100 |
18 Dec 2023 | 31.72 | 31.81 | 31.54 | 31.75 | 31.52 | 1,015,800 |
15 Dec 2023 | 32.13 | 32.19 | 31.43 | 31.64 | 31.41 | 2,560,800 |
14 Dec 2023 | 31.31 | 32.22 | 31.31 | 32.08 | 31.85 | 1,459,900 |
13 Dec 2023 | 31.05 | 31.17 | 30.41 | 31.15 | 30.93 | 1,516,000 |
12 Dec 2023 | 31.19 | 31.30 | 31.03 | 31.11 | 30.89 | 977,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |