Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.97 | 33.04 | 32.94 | 32.97 | 32.97 | 3,600 |
01 May 2024 | 32.71 | 32.77 | 32.71 | 32.72 | 32.72 | 2,300 |
30 Apr 2024 | 33.30 | 33.30 | 32.90 | 32.90 | 32.90 | 6,900 |
29 Apr 2024 | 33.57 | 33.57 | 33.35 | 33.54 | 33.54 | 3,100 |
26 Apr 2024 | 33.37 | 33.46 | 33.31 | 33.36 | 33.36 | 5,200 |
25 Apr 2024 | 32.83 | 33.00 | 32.81 | 32.97 | 32.97 | 600 |
24 Apr 2024 | 33.07 | 33.20 | 33.07 | 33.19 | 33.19 | 2,200 |
23 Apr 2024 | 32.99 | 33.18 | 32.99 | 33.15 | 33.15 | 4,200 |
22 Apr 2024 | 32.58 | 32.92 | 32.58 | 32.82 | 32.82 | 7,200 |
19 Apr 2024 | 32.74 | 32.74 | 32.38 | 32.50 | 32.50 | 12,700 |
18 Apr 2024 | 32.87 | 32.90 | 32.80 | 32.80 | 32.80 | 7,000 |
17 Apr 2024 | 33.35 | 33.35 | 32.90 | 32.94 | 32.94 | 3,500 |
16 Apr 2024 | 33.16 | 33.32 | 33.09 | 33.19 | 33.19 | 6,800 |
15 Apr 2024 | 33.92 | 33.96 | 33.30 | 33.33 | 33.33 | 4,700 |
12 Apr 2024 | 34.14 | 34.14 | 33.69 | 33.74 | 33.74 | 4,800 |
11 Apr 2024 | 34.01 | 34.48 | 33.95 | 34.48 | 34.48 | 5,800 |
10 Apr 2024 | 33.78 | 34.14 | 33.78 | 34.14 | 34.14 | 4,700 |
09 Apr 2024 | 34.18 | 34.55 | 34.18 | 34.53 | 34.53 | 3,600 |
08 Apr 2024 | 34.64 | 34.64 | 34.46 | 34.47 | 34.47 | 4,900 |
05 Apr 2024 | 34.29 | 34.70 | 34.26 | 34.56 | 34.56 | 8,000 |
04 Apr 2024 | 35.01 | 35.01 | 34.07 | 34.07 | 34.07 | 1,400 |
03 Apr 2024 | 34.68 | 34.78 | 34.50 | 34.68 | 34.68 | 10,700 |
02 Apr 2024 | 34.49 | 34.59 | 34.42 | 34.58 | 34.58 | 4,900 |
01 Apr 2024 | 35.12 | 35.12 | 34.75 | 34.93 | 34.93 | 39,800 |
28 Mar 2024 | 34.99 | 35.11 | 34.95 | 35.03 | 35.03 | 3,100 |
27 Mar 2024 | 34.77 | 34.97 | 34.65 | 34.97 | 34.97 | 6,300 |
26 Mar 2024 | 34.75 | 34.83 | 34.57 | 34.57 | 34.57 | 5,200 |
25 Mar 2024 | 34.74 | 34.77 | 34.69 | 34.69 | 34.69 | 7,700 |
25 Mar 2024 | 0.1 Dividend | |||||
22 Mar 2024 | 35.05 | 35.05 | 34.91 | 34.99 | 34.89 | 4,000 |
21 Mar 2024 | 35.03 | 35.20 | 35.03 | 35.05 | 34.95 | 9,800 |
20 Mar 2024 | 34.38 | 34.89 | 34.38 | 34.82 | 34.72 | 1,400 |
19 Mar 2024 | 34.11 | 34.43 | 34.07 | 34.43 | 34.33 | 26,000 |
18 Mar 2024 | 34.23 | 34.34 | 34.15 | 34.15 | 34.05 | 7,600 |
15 Mar 2024 | 34.02 | 34.02 | 33.77 | 33.85 | 33.75 | 5,800 |
14 Mar 2024 | 34.23 | 34.23 | 34.04 | 34.16 | 34.07 | 3,500 |
13 Mar 2024 | 34.49 | 34.49 | 34.28 | 34.32 | 34.22 | 2,500 |
12 Mar 2024 | 34.13 | 34.47 | 34.13 | 34.46 | 34.36 | 6,700 |
11 Mar 2024 | 33.81 | 33.95 | 33.81 | 33.95 | 33.85 | 5,400 |
08 Mar 2024 | 34.36 | 34.56 | 33.94 | 33.94 | 33.85 | 65,800 |
07 Mar 2024 | 34.04 | 34.33 | 34.04 | 34.28 | 34.18 | 9,800 |
06 Mar 2024 | 33.64 | 33.73 | 33.64 | 33.73 | 33.64 | 4,800 |
05 Mar 2024 | 33.69 | 33.69 | 33.28 | 33.44 | 33.35 | 4,500 |
04 Mar 2024 | 34.22 | 34.22 | 34.00 | 34.00 | 33.91 | 4,300 |
01 Mar 2024 | 33.67 | 34.10 | 33.67 | 34.08 | 33.98 | 6,800 |
29 Feb 2024 | 33.44 | 33.69 | 33.44 | 33.69 | 33.60 | 900 |
28 Feb 2024 | 33.37 | 33.40 | 33.30 | 33.30 | 33.20 | 4,900 |
27 Feb 2024 | 33.33 | 33.44 | 33.25 | 33.44 | 33.35 | 3,300 |
26 Feb 2024 | 33.59 | 33.59 | 33.38 | 33.38 | 33.28 | 5,100 |
23 Feb 2024 | 33.59 | 33.60 | 33.59 | 33.60 | 33.51 | 1,900 |
22 Feb 2024 | 33.21 | 33.60 | 33.20 | 33.57 | 33.47 | 65,800 |
21 Feb 2024 | 32.26 | 32.51 | 32.24 | 32.51 | 32.41 | 5,100 |
20 Feb 2024 | 32.67 | 32.67 | 32.36 | 32.43 | 32.33 | 67,800 |
16 Feb 2024 | 32.90 | 33.01 | 32.74 | 32.82 | 32.73 | 7,300 |
15 Feb 2024 | 32.90 | 32.99 | 32.90 | 32.99 | 32.89 | 1,400 |
14 Feb 2024 | 32.48 | 32.70 | 32.43 | 32.69 | 32.60 | 3,700 |
13 Feb 2024 | 32.42 | 32.42 | 32.10 | 32.26 | 32.17 | 3,400 |
12 Feb 2024 | 32.93 | 33.14 | 32.89 | 32.90 | 32.80 | 68,000 |
09 Feb 2024 | 32.63 | 32.94 | 32.63 | 32.94 | 32.84 | 7,900 |
08 Feb 2024 | 32.59 | 32.71 | 32.58 | 32.64 | 32.54 | 3,400 |
07 Feb 2024 | 32.30 | 32.64 | 32.30 | 32.61 | 32.51 | 34,600 |
06 Feb 2024 | 32.14 | 32.25 | 32.08 | 32.23 | 32.14 | 3,900 |
05 Feb 2024 | 32.23 | 32.27 | 32.11 | 32.11 | 32.02 | 35,500 |
02 Feb 2024 | 32.13 | 32.37 | 32.13 | 32.37 | 32.27 | 3,400 |
01 Feb 2024 | 31.52 | 31.83 | 31.43 | 31.81 | 31.72 | 7,600 |
31 Jan 2024 | 31.75 | 31.75 | 31.28 | 31.28 | 31.19 | 2,900 |
30 Jan 2024 | 31.94 | 32.07 | 31.94 | 32.05 | 31.96 | 331,800 |
29 Jan 2024 | 31.70 | 32.12 | 31.70 | 32.12 | 32.03 | 7,100 |
26 Jan 2024 | 31.80 | 31.82 | 31.67 | 31.74 | 31.65 | 7,300 |
25 Jan 2024 | 31.70 | 31.80 | 31.63 | 31.75 | 31.66 | 7,500 |
24 Jan 2024 | 31.67 | 31.83 | 31.56 | 31.56 | 31.47 | 7,000 |
23 Jan 2024 | 31.42 | 31.53 | 31.38 | 31.53 | 31.44 | 4,800 |
22 Jan 2024 | 31.48 | 31.54 | 31.40 | 31.42 | 31.33 | 4,800 |
19 Jan 2024 | 30.95 | 31.39 | 30.95 | 31.39 | 31.30 | 6,700 |
18 Jan 2024 | 30.66 | 30.88 | 30.64 | 30.88 | 30.79 | 5,500 |
17 Jan 2024 | 30.60 | 30.60 | 30.42 | 30.55 | 30.46 | 13,600 |
16 Jan 2024 | 30.65 | 30.78 | 30.65 | 30.72 | 30.63 | 6,700 |
12 Jan 2024 | 30.86 | 30.89 | 30.79 | 30.88 | 30.79 | 7,000 |
11 Jan 2024 | 30.85 | 30.92 | 30.63 | 30.87 | 30.78 | 4,600 |
10 Jan 2024 | 30.78 | 30.88 | 30.78 | 30.88 | 30.79 | 1,600 |
09 Jan 2024 | 30.46 | 30.75 | 30.46 | 30.75 | 30.66 | 7,900 |
08 Jan 2024 | 30.45 | 30.77 | 30.42 | 30.77 | 30.68 | 13,500 |
05 Jan 2024 | 30.35 | 30.35 | 30.20 | 30.29 | 30.20 | 2,000 |
04 Jan 2024 | 30.43 | 30.53 | 30.25 | 30.25 | 30.16 | 2,900 |
03 Jan 2024 | 30.41 | 30.46 | 30.36 | 30.36 | 30.28 | 9,000 |
02 Jan 2024 | 30.54 | 30.73 | 30.53 | 30.63 | 30.54 | 7,900 |
29 Dec 2023 | 31.00 | 31.00 | 30.74 | 30.85 | 30.76 | 15,100 |
28 Dec 2023 | 31.03 | 31.06 | 30.96 | 30.96 | 30.87 | 52,600 |
27 Dec 2023 | 30.75 | 31.00 | 30.75 | 30.92 | 30.83 | 8,500 |
26 Dec 2023 | 30.87 | 30.95 | 30.84 | 30.91 | 30.82 | 3,000 |
26 Dec 2023 | 0.114 Dividend | |||||
22 Dec 2023 | 31.02 | 31.04 | 30.79 | 30.88 | 30.68 | 7,000 |
21 Dec 2023 | 30.70 | 30.83 | 30.61 | 30.83 | 30.63 | 3,200 |
20 Dec 2023 | 30.84 | 31.08 | 30.53 | 30.53 | 30.33 | 17,800 |
19 Dec 2023 | 30.81 | 31.06 | 30.81 | 31.06 | 30.86 | 12,900 |
18 Dec 2023 | 30.79 | 30.83 | 30.76 | 30.79 | 30.59 | 4,500 |
15 Dec 2023 | 30.66 | 30.66 | 30.50 | 30.64 | 30.44 | 3,300 |
14 Dec 2023 | 30.45 | 30.76 | 30.45 | 30.61 | 30.41 | 7,500 |
13 Dec 2023 | 30.09 | 30.50 | 30.08 | 30.50 | 30.30 | 2,100 |
12 Dec 2023 | 29.86 | 30.05 | 29.86 | 30.04 | 29.85 | 6,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |