Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.65 | 33.89 | 33.65 | 33.89 | 33.89 | 70,339 |
02 May 2024 | 33.39 | 33.63 | 33.31 | 33.50 | 33.50 | 123,600 |
01 May 2024 | 33.06 | 33.43 | 33.06 | 33.35 | 33.35 | 221,600 |
01 May 2024 | 0.18 Dividend | |||||
30 Apr 2024 | 33.69 | 33.69 | 33.27 | 33.33 | 33.15 | 111,300 |
29 Apr 2024 | 33.51 | 33.74 | 33.51 | 33.72 | 33.54 | 75,100 |
26 Apr 2024 | 33.60 | 33.73 | 33.45 | 33.45 | 33.27 | 80,800 |
25 Apr 2024 | 33.53 | 33.59 | 33.28 | 33.50 | 33.32 | 131,600 |
24 Apr 2024 | 33.86 | 33.90 | 33.66 | 33.88 | 33.70 | 84,500 |
23 Apr 2024 | 33.48 | 33.88 | 33.42 | 33.88 | 33.70 | 115,300 |
22 Apr 2024 | 33.27 | 33.44 | 33.18 | 33.42 | 33.24 | 54,000 |
19 Apr 2024 | 33.09 | 33.33 | 33.09 | 33.25 | 33.07 | 64,600 |
18 Apr 2024 | 33.18 | 33.26 | 33.04 | 33.11 | 32.93 | 67,900 |
17 Apr 2024 | 33.09 | 33.39 | 33.09 | 33.15 | 32.97 | 77,200 |
16 Apr 2024 | 32.90 | 33.15 | 32.86 | 32.98 | 32.80 | 381,000 |
15 Apr 2024 | 33.64 | 33.66 | 33.00 | 33.00 | 32.82 | 93,900 |
12 Apr 2024 | 33.79 | 33.89 | 33.63 | 33.63 | 33.45 | 44,900 |
11 Apr 2024 | 34.13 | 34.13 | 33.64 | 33.83 | 33.65 | 100,600 |
10 Apr 2024 | 34.46 | 34.46 | 33.82 | 34.02 | 33.84 | 123,600 |
09 Apr 2024 | 34.70 | 34.70 | 34.56 | 34.62 | 34.43 | 53,500 |
08 Apr 2024 | 34.68 | 34.69 | 34.57 | 34.59 | 34.40 | 46,600 |
05 Apr 2024 | 34.68 | 34.78 | 34.61 | 34.70 | 34.51 | 67,900 |
04 Apr 2024 | 34.63 | 34.76 | 34.62 | 34.72 | 34.53 | 88,300 |
03 Apr 2024 | 34.38 | 34.59 | 34.29 | 34.57 | 34.38 | 86,900 |
02 Apr 2024 | 34.60 | 34.60 | 34.29 | 34.43 | 34.24 | 360,200 |
01 Apr 2024 | 34.65 | 34.83 | 34.45 | 34.74 | 34.55 | 109,600 |
01 Apr 2024 | 0.18 Dividend | |||||
28 Mar 2024 | 35.15 | 35.26 | 34.86 | 34.87 | 34.50 | 82,300 |
27 Mar 2024 | 35.06 | 35.17 | 34.91 | 35.17 | 34.80 | 79,200 |
26 Mar 2024 | 34.99 | 35.09 | 34.90 | 34.97 | 34.60 | 63,100 |
25 Mar 2024 | 35.21 | 35.21 | 34.92 | 34.97 | 34.60 | 71,000 |
22 Mar 2024 | 35.32 | 35.37 | 35.11 | 35.11 | 34.74 | 180,700 |
21 Mar 2024 | 35.14 | 35.37 | 35.14 | 35.27 | 34.90 | 146,600 |
20 Mar 2024 | 35.09 | 35.15 | 34.96 | 35.15 | 34.78 | 103,100 |
19 Mar 2024 | 34.86 | 35.04 | 34.83 | 35.03 | 34.66 | 87,200 |
18 Mar 2024 | 34.82 | 34.90 | 34.70 | 34.86 | 34.49 | 69,500 |
15 Mar 2024 | 34.88 | 34.88 | 34.64 | 34.81 | 34.44 | 112,800 |
14 Mar 2024 | 34.99 | 34.99 | 34.75 | 34.75 | 34.38 | 72,200 |
13 Mar 2024 | 34.97 | 35.12 | 34.95 | 35.02 | 34.65 | 89,200 |
12 Mar 2024 | 34.97 | 35.04 | 34.85 | 35.03 | 34.66 | 91,200 |
11 Mar 2024 | 35.05 | 35.05 | 34.96 | 35.00 | 34.63 | 69,500 |
08 Mar 2024 | 34.99 | 35.08 | 34.95 | 35.04 | 34.67 | 76,700 |
07 Mar 2024 | 34.97 | 35.02 | 34.90 | 34.97 | 34.60 | 58,000 |
06 Mar 2024 | 34.74 | 34.91 | 34.70 | 34.83 | 34.46 | 56,900 |
05 Mar 2024 | 34.59 | 34.73 | 34.54 | 34.73 | 34.36 | 89,000 |
04 Mar 2024 | 34.58 | 34.73 | 34.54 | 34.54 | 34.18 | 85,300 |
01 Mar 2024 | 34.77 | 34.81 | 34.53 | 34.64 | 34.28 | 58,800 |
01 Mar 2024 | 0.18 Dividend | |||||
29 Feb 2024 | 34.85 | 35.01 | 34.71 | 34.97 | 34.42 | 95,400 |
28 Feb 2024 | 34.68 | 34.84 | 34.61 | 34.72 | 34.18 | 57,800 |
27 Feb 2024 | 34.88 | 34.88 | 34.68 | 34.71 | 34.17 | 73,400 |
26 Feb 2024 | 34.79 | 34.92 | 34.72 | 34.85 | 34.31 | 209,000 |
23 Feb 2024 | 34.61 | 34.91 | 34.61 | 34.85 | 34.31 | 52,000 |
22 Feb 2024 | 34.58 | 34.65 | 34.57 | 34.61 | 34.07 | 72,100 |
21 Feb 2024 | 34.57 | 34.70 | 34.37 | 34.43 | 33.89 | 182,000 |
20 Feb 2024 | 34.44 | 34.59 | 34.42 | 34.52 | 33.98 | 90,200 |
16 Feb 2024 | 34.45 | 34.47 | 34.36 | 34.44 | 33.90 | 69,200 |
15 Feb 2024 | 34.44 | 34.60 | 34.33 | 34.48 | 33.94 | 115,200 |
14 Feb 2024 | 34.42 | 34.49 | 34.33 | 34.35 | 33.81 | 112,000 |
13 Feb 2024 | 34.55 | 34.55 | 34.22 | 34.26 | 33.72 | 110,200 |
12 Feb 2024 | 34.76 | 34.84 | 34.74 | 34.78 | 34.24 | 99,400 |
09 Feb 2024 | 34.55 | 34.78 | 34.55 | 34.73 | 34.19 | 168,000 |
08 Feb 2024 | 34.47 | 34.61 | 34.39 | 34.60 | 34.06 | 84,100 |
07 Feb 2024 | 34.52 | 34.62 | 34.41 | 34.53 | 33.99 | 179,800 |
06 Feb 2024 | 34.46 | 34.52 | 34.37 | 34.48 | 33.94 | 152,800 |
05 Feb 2024 | 34.65 | 34.65 | 34.33 | 34.40 | 33.86 | 132,100 |
02 Feb 2024 | 34.57 | 34.81 | 34.57 | 34.77 | 34.23 | 72,700 |
01 Feb 2024 | 34.64 | 34.87 | 34.47 | 34.84 | 34.30 | 114,800 |
01 Feb 2024 | 0.18 Dividend | |||||
31 Jan 2024 | 34.89 | 34.89 | 34.75 | 34.80 | 34.08 | 94,600 |
30 Jan 2024 | 34.73 | 34.88 | 34.72 | 34.88 | 34.16 | 155,600 |
29 Jan 2024 | 34.75 | 34.77 | 34.64 | 34.74 | 34.02 | 120,000 |
26 Jan 2024 | 34.65 | 34.73 | 34.59 | 34.70 | 33.98 | 123,700 |
25 Jan 2024 | 34.42 | 34.69 | 34.41 | 34.68 | 33.96 | 106,800 |
24 Jan 2024 | 34.39 | 34.42 | 34.24 | 34.37 | 33.66 | 136,500 |
23 Jan 2024 | 34.27 | 34.30 | 34.17 | 34.25 | 33.54 | 86,900 |
22 Jan 2024 | 34.14 | 34.30 | 34.13 | 34.30 | 33.59 | 396,900 |
19 Jan 2024 | 33.82 | 34.12 | 33.70 | 34.12 | 33.41 | 153,300 |
18 Jan 2024 | 33.96 | 33.96 | 33.69 | 33.84 | 33.14 | 131,000 |
17 Jan 2024 | 33.88 | 33.95 | 33.79 | 33.86 | 33.16 | 74,000 |
16 Jan 2024 | 34.02 | 34.10 | 33.89 | 33.92 | 33.22 | 122,800 |
12 Jan 2024 | 34.09 | 34.16 | 34.01 | 34.12 | 33.41 | 87,400 |
11 Jan 2024 | 33.83 | 34.08 | 33.83 | 34.01 | 33.31 | 99,300 |
10 Jan 2024 | 33.97 | 34.10 | 33.87 | 33.88 | 33.18 | 393,000 |
09 Jan 2024 | 33.78 | 33.98 | 33.75 | 33.87 | 33.17 | 152,200 |
08 Jan 2024 | 33.57 | 33.85 | 33.57 | 33.82 | 33.12 | 99,600 |
05 Jan 2024 | 33.58 | 33.74 | 33.49 | 33.54 | 32.85 | 203,200 |
04 Jan 2024 | 33.38 | 33.64 | 33.38 | 33.52 | 32.83 | 162,100 |
03 Jan 2024 | 33.36 | 33.65 | 33.22 | 33.56 | 32.86 | 107,000 |
02 Jan 2024 | 33.47 | 33.58 | 33.42 | 33.54 | 32.85 | 168,000 |
29 Dec 2023 | 33.70 | 33.77 | 33.48 | 33.52 | 32.83 | 129,200 |
28 Dec 2023 | 33.82 | 33.96 | 33.72 | 33.72 | 33.02 | 139,000 |
27 Dec 2023 | 33.88 | 33.89 | 33.74 | 33.89 | 33.19 | 212,800 |
26 Dec 2023 | 33.73 | 33.88 | 33.70 | 33.76 | 33.06 | 268,300 |
22 Dec 2023 | 33.83 | 33.83 | 33.65 | 33.73 | 33.03 | 102,400 |
21 Dec 2023 | 33.61 | 33.83 | 33.60 | 33.72 | 33.02 | 155,500 |
20 Dec 2023 | 33.51 | 33.76 | 33.51 | 33.60 | 32.90 | 144,000 |
19 Dec 2023 | 33.27 | 33.56 | 33.27 | 33.54 | 32.85 | 193,100 |
18 Dec 2023 | 33.58 | 33.58 | 33.23 | 33.39 | 32.70 | 270,900 |
18 Dec 2023 | 0.18 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |