Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.08 | 35.08 | 34.76 | 34.76 | 34.76 | 6,414 |
02 May 2024 | 35.34 | 35.34 | 34.89 | 34.90 | 34.90 | 5,200 |
01 May 2024 | 34.69 | 35.09 | 34.56 | 35.06 | 35.06 | 4,100 |
30 Apr 2024 | 36.00 | 36.14 | 34.55 | 34.55 | 34.55 | 22,700 |
29 Apr 2024 | 35.51 | 35.52 | 35.01 | 35.02 | 35.02 | 3,100 |
29 Apr 2024 | 0.1 Dividend | |||||
26 Apr 2024 | 35.23 | 35.42 | 34.80 | 35.40 | 35.30 | 9,200 |
25 Apr 2024 | 34.21 | 35.10 | 34.20 | 34.89 | 34.79 | 5,000 |
24 Apr 2024 | 34.76 | 35.12 | 34.52 | 34.96 | 34.86 | 4,400 |
23 Apr 2024 | 35.15 | 35.30 | 34.75 | 34.75 | 34.65 | 3,600 |
22 Apr 2024 | 35.40 | 35.53 | 35.00 | 35.45 | 35.35 | 7,400 |
19 Apr 2024 | 35.99 | 35.99 | 35.27 | 35.27 | 35.17 | 4,100 |
18 Apr 2024 | 35.64 | 36.40 | 35.64 | 36.04 | 35.94 | 14,100 |
17 Apr 2024 | 35.69 | 35.70 | 35.43 | 35.65 | 35.55 | 4,000 |
16 Apr 2024 | 35.33 | 35.52 | 35.20 | 35.50 | 35.40 | 5,800 |
15 Apr 2024 | 36.01 | 36.06 | 34.83 | 34.83 | 34.73 | 5,100 |
12 Apr 2024 | 36.38 | 36.60 | 36.19 | 36.22 | 36.12 | 5,200 |
11 Apr 2024 | 36.59 | 36.59 | 36.25 | 36.25 | 36.15 | 2,000 |
10 Apr 2024 | 36.78 | 36.90 | 36.19 | 36.58 | 36.48 | 9,200 |
09 Apr 2024 | 36.79 | 36.83 | 36.54 | 36.79 | 36.69 | 3,300 |
08 Apr 2024 | 36.49 | 37.04 | 36.49 | 37.00 | 36.90 | 45,500 |
05 Apr 2024 | 36.52 | 36.78 | 36.44 | 36.44 | 36.34 | 3,900 |
04 Apr 2024 | 35.92 | 36.49 | 35.89 | 36.47 | 36.37 | 9,900 |
03 Apr 2024 | 35.80 | 35.89 | 35.67 | 35.89 | 35.79 | 36,900 |
02 Apr 2024 | 35.58 | 35.99 | 35.58 | 35.89 | 35.79 | 3,700 |
01 Apr 2024 | 35.46 | 35.54 | 34.88 | 35.49 | 35.39 | 6,800 |
28 Mar 2024 | 34.01 | 35.09 | 34.01 | 35.09 | 34.99 | 12,100 |
27 Mar 2024 | 33.40 | 34.62 | 33.40 | 34.55 | 34.45 | 140,300 |
27 Mar 2024 | 0.1 Dividend | |||||
26 Mar 2024 | 33.90 | 33.90 | 33.43 | 33.43 | 33.24 | 10,000 |
25 Mar 2024 | 34.10 | 34.51 | 33.73 | 33.90 | 33.70 | 5,300 |
22 Mar 2024 | 34.72 | 35.10 | 34.00 | 34.10 | 33.90 | 11,000 |
21 Mar 2024 | 34.54 | 34.58 | 34.20 | 34.20 | 34.00 | 4,600 |
20 Mar 2024 | 34.04 | 34.30 | 34.04 | 34.30 | 34.10 | 3,100 |
19 Mar 2024 | 34.01 | 34.25 | 33.35 | 33.92 | 33.72 | 9,500 |
18 Mar 2024 | 33.67 | 33.71 | 33.67 | 33.71 | 33.51 | 300 |
15 Mar 2024 | 34.16 | 34.16 | 33.60 | 33.60 | 33.40 | 2,400 |
14 Mar 2024 | 33.99 | 34.25 | 33.87 | 34.25 | 34.05 | 6,200 |
13 Mar 2024 | 31.52 | 34.25 | 31.52 | 34.01 | 33.81 | 14,500 |
12 Mar 2024 | 32.40 | 32.40 | 31.73 | 31.75 | 31.57 | 10,600 |
11 Mar 2024 | 32.41 | 32.42 | 32.25 | 32.40 | 32.21 | 1,200 |
08 Mar 2024 | 32.85 | 32.91 | 32.85 | 32.91 | 32.72 | 500 |
07 Mar 2024 | 32.75 | 33.09 | 32.75 | 32.84 | 32.65 | 2,800 |
06 Mar 2024 | 32.58 | 32.92 | 32.58 | 32.75 | 32.56 | 4,400 |
05 Mar 2024 | 32.71 | 32.75 | 32.60 | 32.60 | 32.41 | 2,100 |
04 Mar 2024 | 32.42 | 33.31 | 32.42 | 32.64 | 32.45 | 5,500 |
01 Mar 2024 | 33.79 | 33.88 | 33.51 | 33.68 | 33.48 | 3,300 |
29 Feb 2024 | 34.44 | 34.44 | 33.77 | 34.00 | 33.80 | 1,200 |
28 Feb 2024 | 34.00 | 34.35 | 33.64 | 33.64 | 33.44 | 3,600 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 34.23 | 34.47 | 34.02 | 34.47 | 34.17 | 3,500 |
26 Feb 2024 | 34.00 | 34.24 | 34.00 | 34.24 | 33.94 | 1,100 |
23 Feb 2024 | 34.30 | 34.30 | 33.83 | 33.83 | 33.54 | 4,600 |
22 Feb 2024 | 33.78 | 34.47 | 33.78 | 34.03 | 33.73 | 2,700 |
21 Feb 2024 | 33.33 | 33.80 | 33.33 | 33.80 | 33.51 | 2,200 |
20 Feb 2024 | 34.00 | 34.28 | 33.31 | 33.50 | 33.21 | 8,600 |
16 Feb 2024 | 34.30 | 34.35 | 34.18 | 34.18 | 33.88 | 600 |
15 Feb 2024 | 34.00 | 34.63 | 34.00 | 34.41 | 34.11 | 20,000 |
14 Feb 2024 | 34.57 | 34.57 | 33.79 | 33.85 | 33.56 | 2,500 |
13 Feb 2024 | 34.38 | 34.57 | 34.33 | 34.57 | 34.27 | 1,200 |
12 Feb 2024 | 33.95 | 34.15 | 33.95 | 34.13 | 33.83 | 2,000 |
09 Feb 2024 | 33.93 | 34.06 | 33.82 | 34.06 | 33.76 | 800 |
08 Feb 2024 | 33.53 | 34.08 | 33.53 | 34.04 | 33.74 | 600 |
07 Feb 2024 | 34.50 | 34.50 | 33.50 | 33.50 | 33.21 | 11,900 |
06 Feb 2024 | 34.64 | 34.73 | 34.51 | 34.51 | 34.21 | 2,600 |
05 Feb 2024 | 35.23 | 35.23 | 34.62 | 34.62 | 34.32 | 1,000 |
02 Feb 2024 | 35.10 | 35.19 | 34.78 | 35.19 | 34.88 | 4,700 |
01 Feb 2024 | 35.17 | 35.30 | 35.10 | 35.10 | 34.79 | 2,600 |
31 Jan 2024 | 35.10 | 35.19 | 35.10 | 35.14 | 34.83 | 1,600 |
30 Jan 2024 | 35.09 | 35.36 | 35.09 | 35.16 | 34.85 | 3,800 |
30 Jan 2024 | 0.1 Dividend | |||||
29 Jan 2024 | 35.38 | 35.38 | 34.90 | 35.16 | 34.76 | 2,200 |
26 Jan 2024 | 34.99 | 35.29 | 34.99 | 35.17 | 34.77 | 3,600 |
25 Jan 2024 | 34.99 | 35.00 | 34.87 | 35.00 | 34.60 | 7,700 |
24 Jan 2024 | 34.57 | 35.18 | 34.57 | 35.00 | 34.60 | 12,300 |
23 Jan 2024 | 34.58 | 34.80 | 34.58 | 34.80 | 34.40 | 4,300 |
22 Jan 2024 | 34.75 | 34.80 | 34.47 | 34.47 | 34.07 | 13,600 |
19 Jan 2024 | 34.56 | 35.00 | 34.28 | 34.60 | 34.20 | 11,200 |
18 Jan 2024 | 34.78 | 35.05 | 34.78 | 34.85 | 34.45 | 15,800 |
17 Jan 2024 | 34.74 | 35.09 | 34.74 | 34.82 | 34.42 | 29,400 |
16 Jan 2024 | 34.39 | 34.91 | 34.39 | 34.74 | 34.34 | 3,400 |
15 Jan 2024 | 34.36 | 34.66 | 34.36 | 34.66 | 34.26 | 1,200 |
12 Jan 2024 | 34.51 | 34.92 | 34.31 | 34.31 | 33.92 | 6,100 |
11 Jan 2024 | 33.48 | 34.31 | 33.21 | 34.31 | 33.92 | 2,700 |
10 Jan 2024 | 33.74 | 33.97 | 33.74 | 33.84 | 33.45 | 700 |
09 Jan 2024 | 33.43 | 33.79 | 33.32 | 33.46 | 33.07 | 3,000 |
08 Jan 2024 | 33.23 | 34.00 | 33.23 | 33.77 | 33.38 | 6,600 |
05 Jan 2024 | 32.52 | 33.19 | 32.52 | 33.19 | 32.81 | 2,200 |
04 Jan 2024 | 32.79 | 32.95 | 32.75 | 32.81 | 32.43 | 1,800 |
03 Jan 2024 | 32.46 | 33.25 | 32.46 | 33.00 | 32.62 | 6,400 |
02 Jan 2024 | 33.21 | 33.22 | 32.55 | 32.58 | 32.20 | 4,700 |
29 Dec 2023 | 32.99 | 33.00 | 32.75 | 33.00 | 32.62 | 3,000 |
28 Dec 2023 | 32.25 | 32.55 | 32.25 | 32.53 | 32.16 | 4,700 |
28 Dec 2023 | 0.1 Dividend | |||||
27 Dec 2023 | 32.00 | 32.50 | 32.00 | 32.22 | 31.75 | 14,500 |
22 Dec 2023 | 32.10 | 33.36 | 31.90 | 31.90 | 31.43 | 66,500 |
21 Dec 2023 | 32.75 | 33.00 | 31.73 | 31.73 | 31.27 | 15,900 |
20 Dec 2023 | 33.52 | 33.59 | 32.84 | 32.85 | 32.37 | 3,900 |
19 Dec 2023 | 34.49 | 34.49 | 33.74 | 33.77 | 33.28 | 2,700 |
18 Dec 2023 | 34.02 | 34.10 | 33.79 | 34.10 | 33.60 | 9,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |