Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.58 | 33.31 | 32.42 | 33.08 | 33.08 | 3,040,100 |
02 May 2024 | 32.21 | 33.21 | 30.89 | 32.31 | 32.31 | 7,328,200 |
30 Apr 2024 | 32.29 | 32.49 | 31.90 | 31.90 | 31.90 | 2,776,600 |
29 Apr 2024 | 32.49 | 32.55 | 31.86 | 32.37 | 32.37 | 2,946,700 |
29 Apr 2024 | 2.374364 Dividend | |||||
26 Apr 2024 | 34.94 | 35.20 | 34.75 | 34.94 | 32.57 | 2,497,900 |
25 Apr 2024 | 34.85 | 34.96 | 34.51 | 34.58 | 32.23 | 1,243,900 |
24 Apr 2024 | 34.90 | 35.08 | 34.80 | 34.90 | 32.53 | 1,545,100 |
23 Apr 2024 | 34.96 | 35.14 | 34.58 | 34.90 | 32.53 | 1,329,500 |
22 Apr 2024 | 35.04 | 35.09 | 34.55 | 34.98 | 32.60 | 1,878,400 |
19 Apr 2024 | 34.66 | 35.10 | 34.62 | 34.93 | 32.56 | 4,404,000 |
18 Apr 2024 | 35.17 | 35.36 | 34.57 | 34.71 | 32.35 | 2,143,900 |
17 Apr 2024 | 35.00 | 35.19 | 34.83 | 35.10 | 32.71 | 1,791,000 |
16 Apr 2024 | 34.91 | 35.11 | 34.52 | 34.89 | 32.52 | 2,058,200 |
15 Apr 2024 | 35.12 | 35.25 | 34.79 | 35.15 | 32.76 | 2,341,300 |
12 Apr 2024 | 35.29 | 35.32 | 35.05 | 35.12 | 32.73 | 966,100 |
11 Apr 2024 | 35.64 | 35.64 | 35.09 | 35.29 | 32.89 | 1,857,100 |
10 Apr 2024 | 36.49 | 36.50 | 35.55 | 35.71 | 33.28 | 2,092,300 |
09 Apr 2024 | 35.65 | 36.40 | 35.56 | 36.40 | 33.93 | 2,243,900 |
08 Apr 2024 | 34.96 | 35.62 | 34.77 | 35.51 | 33.10 | 2,197,000 |
05 Apr 2024 | 35.65 | 35.65 | 34.72 | 34.96 | 32.58 | 2,446,500 |
04 Apr 2024 | 36.00 | 36.00 | 35.29 | 35.50 | 33.09 | 2,701,100 |
03 Apr 2024 | 35.03 | 35.85 | 34.91 | 35.81 | 33.38 | 2,341,100 |
02 Apr 2024 | 34.70 | 35.05 | 34.34 | 34.99 | 32.61 | 1,666,900 |
01 Apr 2024 | 34.90 | 34.99 | 34.21 | 34.62 | 32.27 | 1,515,500 |
28 Mar 2024 | 35.15 | 35.24 | 34.64 | 34.81 | 32.44 | 2,672,300 |
27 Mar 2024 | 35.20 | 35.35 | 34.85 | 35.12 | 32.73 | 2,003,700 |
26 Mar 2024 | 34.94 | 35.35 | 34.77 | 35.15 | 32.76 | 2,531,600 |
25 Mar 2024 | 34.85 | 35.40 | 34.63 | 34.99 | 32.61 | 2,651,200 |
22 Mar 2024 | 35.06 | 35.06 | 34.25 | 34.67 | 32.31 | 1,942,300 |
21 Mar 2024 | 34.10 | 34.52 | 34.10 | 34.41 | 32.07 | 1,439,700 |
20 Mar 2024 | 33.97 | 34.32 | 33.75 | 34.21 | 31.89 | 2,519,500 |
19 Mar 2024 | 33.80 | 34.00 | 33.66 | 33.75 | 31.46 | 2,412,400 |
18 Mar 2024 | 33.46 | 33.96 | 33.31 | 33.64 | 31.35 | 1,884,300 |
15 Mar 2024 | 33.63 | 33.76 | 33.29 | 33.38 | 31.11 | 5,670,800 |
14 Mar 2024 | 33.70 | 33.83 | 33.49 | 33.63 | 31.34 | 1,353,000 |
13 Mar 2024 | 34.00 | 34.17 | 33.44 | 33.67 | 31.38 | 1,600,600 |
12 Mar 2024 | 34.74 | 34.74 | 34.00 | 34.00 | 31.69 | 1,719,200 |
11 Mar 2024 | 34.19 | 34.96 | 34.19 | 34.56 | 32.21 | 2,753,100 |
08 Mar 2024 | 34.41 | 34.67 | 34.00 | 34.19 | 31.87 | 3,489,700 |
07 Mar 2024 | 34.40 | 34.57 | 34.26 | 34.41 | 32.07 | 2,406,700 |
06 Mar 2024 | 34.65 | 35.28 | 34.40 | 34.40 | 32.06 | 2,819,600 |
05 Mar 2024 | 34.85 | 35.15 | 34.60 | 34.63 | 32.28 | 1,823,300 |
04 Mar 2024 | 35.39 | 35.50 | 34.90 | 34.90 | 32.53 | 1,510,100 |
01 Mar 2024 | 35.41 | 35.79 | 35.37 | 35.40 | 32.99 | 1,151,900 |
29 Feb 2024 | 35.14 | 35.57 | 35.09 | 35.39 | 32.99 | 2,309,400 |
28 Feb 2024 | 35.15 | 35.53 | 34.56 | 35.25 | 32.85 | 2,147,900 |
27 Feb 2024 | 35.51 | 35.88 | 35.27 | 35.27 | 32.87 | 3,112,200 |
26 Feb 2024 | 36.00 | 36.66 | 35.37 | 35.37 | 32.97 | 2,525,100 |
23 Feb 2024 | 35.87 | 36.18 | 35.43 | 35.86 | 33.42 | 2,264,100 |
22 Feb 2024 | 35.70 | 35.86 | 35.21 | 35.60 | 33.18 | 1,963,900 |
21 Feb 2024 | 36.34 | 36.54 | 35.38 | 35.60 | 33.18 | 1,740,700 |
20 Feb 2024 | 35.75 | 36.35 | 35.51 | 36.27 | 33.81 | 2,126,200 |
19 Feb 2024 | 35.86 | 36.16 | 35.79 | 35.86 | 33.42 | 572,100 |
16 Feb 2024 | 36.16 | 36.45 | 35.86 | 35.86 | 33.42 | 962,800 |
15 Feb 2024 | 35.88 | 36.31 | 35.77 | 36.08 | 33.63 | 3,367,200 |
14 Feb 2024 | 35.75 | 35.80 | 35.30 | 35.56 | 33.14 | 1,865,700 |
09 Feb 2024 | 35.71 | 35.92 | 35.31 | 35.86 | 33.42 | 1,267,200 |
08 Feb 2024 | 36.46 | 36.50 | 35.61 | 35.71 | 33.28 | 1,906,600 |
07 Feb 2024 | 36.54 | 36.90 | 36.41 | 36.47 | 33.99 | 1,554,500 |
06 Feb 2024 | 35.92 | 36.72 | 35.92 | 36.47 | 33.99 | 1,141,300 |
05 Feb 2024 | 35.63 | 36.11 | 35.57 | 35.91 | 33.47 | 1,119,800 |
02 Feb 2024 | 36.37 | 36.46 | 35.02 | 35.63 | 33.21 | 4,639,400 |
01 Feb 2024 | 36.47 | 36.60 | 35.89 | 36.45 | 33.97 | 1,669,500 |
31 Jan 2024 | 35.86 | 36.73 | 35.86 | 36.26 | 33.80 | 2,466,400 |
30 Jan 2024 | 36.60 | 36.84 | 35.54 | 35.83 | 33.40 | 2,835,900 |
29 Jan 2024 | 37.13 | 37.25 | 36.27 | 36.60 | 34.11 | 2,608,100 |
26 Jan 2024 | 36.37 | 37.32 | 36.37 | 37.10 | 34.58 | 1,983,700 |
25 Jan 2024 | 36.11 | 36.45 | 35.96 | 36.36 | 33.89 | 926,500 |
24 Jan 2024 | 36.05 | 36.34 | 35.89 | 36.10 | 33.65 | 1,430,100 |
23 Jan 2024 | 36.09 | 36.29 | 35.80 | 36.05 | 33.60 | 2,039,700 |
22 Jan 2024 | 36.36 | 36.44 | 35.81 | 36.03 | 33.58 | 797,400 |
19 Jan 2024 | 36.48 | 36.56 | 35.93 | 36.20 | 33.74 | 3,750,800 |
18 Jan 2024 | 37.33 | 37.56 | 36.31 | 36.40 | 33.93 | 2,043,600 |
17 Jan 2024 | 37.17 | 37.57 | 37.08 | 37.21 | 34.68 | 2,499,200 |
16 Jan 2024 | 37.56 | 37.63 | 37.18 | 37.18 | 34.65 | 2,718,200 |
15 Jan 2024 | 37.54 | 37.75 | 37.24 | 37.60 | 35.04 | 747,600 |
12 Jan 2024 | 38.27 | 38.27 | 37.50 | 37.50 | 34.95 | 1,190,400 |
11 Jan 2024 | 38.61 | 38.61 | 37.97 | 38.12 | 35.53 | 1,935,100 |
10 Jan 2024 | 38.51 | 39.00 | 38.40 | 38.54 | 35.92 | 1,495,800 |
09 Jan 2024 | 37.90 | 38.63 | 37.89 | 38.50 | 35.88 | 1,468,600 |
08 Jan 2024 | 38.33 | 38.37 | 37.80 | 38.00 | 35.42 | 1,984,900 |
05 Jan 2024 | 38.24 | 38.35 | 37.87 | 38.26 | 35.66 | 725,000 |
04 Jan 2024 | 38.43 | 38.45 | 38.08 | 38.24 | 35.64 | 763,800 |
03 Jan 2024 | 38.41 | 38.91 | 38.28 | 38.47 | 35.86 | 1,154,600 |
02 Jan 2024 | 38.51 | 38.79 | 37.97 | 38.41 | 35.80 | 1,197,800 |
28 Dec 2023 | 38.36 | 38.51 | 38.14 | 38.51 | 35.89 | 1,111,700 |
27 Dec 2023 | 38.61 | 38.62 | 38.21 | 38.34 | 35.73 | 1,297,200 |
26 Dec 2023 | 38.96 | 38.96 | 38.34 | 38.61 | 35.99 | 971,300 |
22 Dec 2023 | 38.66 | 38.88 | 38.38 | 38.74 | 36.11 | 905,600 |
21 Dec 2023 | 38.41 | 38.66 | 38.21 | 38.66 | 36.03 | 743,700 |
20 Dec 2023 | 38.77 | 38.86 | 38.26 | 38.26 | 35.66 | 1,220,100 |
19 Dec 2023 | 38.16 | 38.71 | 38.07 | 38.68 | 36.05 | 1,459,800 |
18 Dec 2023 | 38.05 | 38.23 | 37.55 | 38.15 | 35.56 | 2,149,100 |
15 Dec 2023 | 37.81 | 38.19 | 37.00 | 37.78 | 35.21 | 3,948,200 |
14 Dec 2023 | 37.74 | 38.25 | 37.27 | 37.73 | 35.17 | 2,255,600 |
13 Dec 2023 | 37.08 | 37.67 | 36.85 | 37.59 | 35.04 | 2,437,200 |
12 Dec 2023 | 36.89 | 37.12 | 36.70 | 37.08 | 34.56 | 959,400 |
11 Dec 2023 | 36.87 | 37.20 | 36.66 | 36.88 | 34.37 | 1,025,100 |
08 Dec 2023 | 37.00 | 37.16 | 36.71 | 37.05 | 34.53 | 1,067,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |