Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 35.33 | 35.38 | 35.25 | 35.27 | 35.27 | 5,899 |
22 May 2024 | 35.64 | 35.65 | 35.50 | 35.55 | 35.55 | 10,500 |
21 May 2024 | 35.77 | 35.81 | 35.69 | 35.73 | 35.73 | 21,700 |
20 May 2024 | 35.92 | 35.94 | 35.81 | 35.87 | 35.87 | 30,200 |
17 May 2024 | 35.81 | 35.89 | 35.77 | 35.85 | 35.85 | 26,600 |
16 May 2024 | 35.87 | 35.91 | 35.79 | 35.84 | 35.84 | 52,200 |
15 May 2024 | 35.69 | 35.83 | 35.64 | 35.77 | 35.77 | 57,100 |
14 May 2024 | 35.45 | 35.54 | 35.42 | 35.54 | 35.54 | 34,500 |
13 May 2024 | 35.41 | 35.48 | 35.33 | 35.36 | 35.36 | 12,700 |
10 May 2024 | 35.45 | 35.46 | 35.33 | 35.40 | 35.40 | 67,100 |
09 May 2024 | 35.13 | 35.36 | 35.13 | 35.32 | 35.32 | 304,500 |
08 May 2024 | 34.90 | 35.07 | 34.90 | 35.06 | 35.06 | 15,300 |
07 May 2024 | 35.10 | 35.12 | 34.98 | 35.01 | 35.01 | 14,900 |
06 May 2024 | 35.12 | 35.20 | 35.07 | 35.14 | 35.14 | 18,500 |
03 May 2024 | 35.03 | 35.03 | 34.85 | 34.96 | 34.96 | 17,600 |
02 May 2024 | 34.49 | 34.72 | 34.41 | 34.69 | 34.69 | 41,600 |
01 May 2024 | 34.11 | 34.48 | 34.11 | 34.24 | 34.24 | 32,100 |
30 Apr 2024 | 34.30 | 34.38 | 34.19 | 34.21 | 34.21 | 13,900 |
29 Apr 2024 | 34.41 | 34.57 | 34.41 | 34.50 | 34.50 | 109,700 |
26 Apr 2024 | 34.21 | 34.36 | 34.16 | 34.23 | 34.23 | 15,800 |
25 Apr 2024 | 33.99 | 34.24 | 33.91 | 34.22 | 34.22 | 20,800 |
24 Apr 2024 | 34.24 | 34.25 | 34.12 | 34.21 | 34.21 | 18,400 |
23 Apr 2024 | 34.19 | 34.41 | 34.19 | 34.34 | 34.34 | 27,700 |
22 Apr 2024 | 33.99 | 34.23 | 33.95 | 34.14 | 34.14 | 25,400 |
19 Apr 2024 | 33.70 | 33.93 | 33.70 | 33.84 | 33.84 | 37,000 |
18 Apr 2024 | 33.63 | 33.75 | 33.59 | 33.61 | 33.61 | 36,200 |
17 Apr 2024 | 33.64 | 33.65 | 33.45 | 33.58 | 33.58 | 48,500 |
16 Apr 2024 | 33.62 | 33.62 | 33.42 | 33.49 | 33.49 | 29,700 |
15 Apr 2024 | 34.12 | 34.12 | 33.72 | 33.85 | 33.85 | 38,700 |
12 Apr 2024 | 34.11 | 34.22 | 33.90 | 33.95 | 33.95 | 34,100 |
11 Apr 2024 | 34.42 | 34.42 | 34.12 | 34.32 | 34.32 | 27,300 |
10 Apr 2024 | 34.46 | 34.46 | 34.19 | 34.31 | 34.31 | 46,500 |
09 Apr 2024 | 34.81 | 34.87 | 34.73 | 34.82 | 34.82 | 19,400 |
08 Apr 2024 | 34.75 | 34.77 | 34.67 | 34.74 | 34.74 | 15,100 |
05 Apr 2024 | 34.68 | 34.73 | 34.59 | 34.66 | 34.66 | 24,700 |
04 Apr 2024 | 35.07 | 35.08 | 34.74 | 34.81 | 34.81 | 26,600 |
03 Apr 2024 | 34.73 | 34.92 | 34.72 | 34.87 | 34.87 | 23,800 |
02 Apr 2024 | 34.84 | 34.87 | 34.78 | 34.84 | 34.84 | 34,000 |
01 Apr 2024 | 35.11 | 35.11 | 34.91 | 35.01 | 35.01 | 37,500 |
28 Mar 2024 | 35.16 | 35.22 | 35.15 | 35.15 | 35.15 | 56,600 |
27 Mar 2024 | 35.07 | 35.26 | 35.07 | 35.25 | 35.25 | 154,400 |
26 Mar 2024 | 35.08 | 35.10 | 34.98 | 34.98 | 34.98 | 30,200 |
25 Mar 2024 | 35.10 | 35.15 | 35.06 | 35.08 | 35.08 | 32,400 |
22 Mar 2024 | 35.24 | 35.26 | 35.10 | 35.14 | 35.14 | 69,400 |
21 Mar 2024 | 35.43 | 35.43 | 35.26 | 35.26 | 35.26 | 21,300 |
20 Mar 2024 | 35.08 | 35.48 | 35.08 | 35.48 | 35.48 | 35,800 |
19 Mar 2024 | 35.04 | 35.21 | 35.04 | 35.18 | 35.18 | 30,600 |
18 Mar 2024 | 35.19 | 35.19 | 35.04 | 35.04 | 35.04 | 12,000 |
18 Mar 2024 | 0.166 Dividend | |||||
15 Mar 2024 | 35.32 | 35.35 | 35.25 | 35.33 | 35.16 | 22,100 |
14 Mar 2024 | 35.55 | 35.55 | 35.21 | 35.30 | 35.13 | 19,200 |
13 Mar 2024 | 35.57 | 35.65 | 35.56 | 35.62 | 35.45 | 21,200 |
12 Mar 2024 | 35.59 | 35.59 | 35.45 | 35.54 | 35.37 | 28,200 |
11 Mar 2024 | 35.51 | 35.61 | 35.45 | 35.55 | 35.38 | 23,500 |
08 Mar 2024 | 35.72 | 35.77 | 35.61 | 35.67 | 35.50 | 19,100 |
07 Mar 2024 | 35.40 | 35.51 | 35.40 | 35.50 | 35.33 | 18,900 |
06 Mar 2024 | 35.05 | 35.18 | 35.00 | 35.12 | 34.95 | 19,300 |
05 Mar 2024 | 34.76 | 34.83 | 34.70 | 34.70 | 34.54 | 25,700 |
04 Mar 2024 | 34.58 | 34.69 | 34.55 | 34.65 | 34.49 | 54,300 |
01 Mar 2024 | 34.63 | 34.72 | 34.48 | 34.70 | 34.54 | 26,000 |
29 Feb 2024 | 34.68 | 34.73 | 34.46 | 34.55 | 34.39 | 73,000 |
28 Feb 2024 | 34.54 | 34.54 | 34.45 | 34.53 | 34.37 | 357,700 |
27 Feb 2024 | 34.75 | 34.76 | 34.66 | 34.76 | 34.60 | 24,100 |
26 Feb 2024 | 34.82 | 34.86 | 34.61 | 34.65 | 34.49 | 26,000 |
23 Feb 2024 | 34.87 | 34.89 | 34.79 | 34.88 | 34.72 | 20,300 |
22 Feb 2024 | 34.86 | 34.90 | 34.74 | 34.88 | 34.72 | 24,600 |
21 Feb 2024 | 34.78 | 34.93 | 34.78 | 34.93 | 34.77 | 42,000 |
20 Feb 2024 | 34.72 | 34.90 | 34.72 | 34.75 | 34.59 | 35,600 |
16 Feb 2024 | 34.38 | 34.60 | 34.38 | 34.52 | 34.36 | 80,800 |
15 Feb 2024 | 34.31 | 34.50 | 34.31 | 34.47 | 34.31 | 40,400 |
14 Feb 2024 | 34.04 | 34.13 | 34.01 | 34.09 | 33.93 | 17,000 |
13 Feb 2024 | 34.16 | 34.16 | 33.84 | 33.95 | 33.79 | 66,800 |
12 Feb 2024 | 34.28 | 34.50 | 34.28 | 34.47 | 34.31 | 38,000 |
09 Feb 2024 | 34.21 | 34.28 | 34.11 | 34.22 | 34.06 | 22,500 |
08 Feb 2024 | 34.41 | 34.41 | 34.22 | 34.28 | 34.12 | 125,600 |
07 Feb 2024 | 34.62 | 34.67 | 34.53 | 34.55 | 34.39 | 20,700 |
06 Feb 2024 | 34.45 | 34.72 | 34.45 | 34.72 | 34.56 | 30,500 |
05 Feb 2024 | 34.69 | 34.69 | 34.46 | 34.57 | 34.41 | 47,900 |
02 Feb 2024 | 35.06 | 35.06 | 34.80 | 34.97 | 34.81 | 21,400 |
01 Feb 2024 | 35.10 | 35.30 | 35.04 | 35.26 | 35.09 | 24,400 |
31 Jan 2024 | 35.26 | 35.38 | 35.04 | 35.08 | 34.92 | 11,200 |
30 Jan 2024 | 35.08 | 35.16 | 35.00 | 35.15 | 34.98 | 44,200 |
29 Jan 2024 | 35.05 | 35.20 | 34.94 | 35.15 | 34.98 | 56,300 |
26 Jan 2024 | 35.06 | 35.11 | 35.01 | 35.04 | 34.88 | 16,000 |
25 Jan 2024 | 34.99 | 34.99 | 34.83 | 34.93 | 34.77 | 54,100 |
24 Jan 2024 | 35.23 | 35.23 | 34.99 | 35.02 | 34.86 | 26,200 |
23 Jan 2024 | 34.90 | 34.92 | 34.76 | 34.89 | 34.73 | 32,800 |
22 Jan 2024 | 35.03 | 35.15 | 35.01 | 35.03 | 34.87 | 33,600 |
19 Jan 2024 | 34.77 | 34.91 | 34.66 | 34.89 | 34.73 | 103,800 |
18 Jan 2024 | 34.76 | 34.80 | 34.65 | 34.77 | 34.61 | 24,100 |
17 Jan 2024 | 34.83 | 34.89 | 34.73 | 34.89 | 34.73 | 30,000 |
16 Jan 2024 | 35.46 | 35.46 | 35.20 | 35.23 | 35.06 | 47,600 |
12 Jan 2024 | 35.75 | 35.81 | 35.64 | 35.66 | 35.49 | 18,800 |
11 Jan 2024 | 35.62 | 35.75 | 35.35 | 35.56 | 35.39 | 28,900 |
10 Jan 2024 | 35.53 | 35.62 | 35.50 | 35.61 | 35.44 | 61,000 |
09 Jan 2024 | 35.48 | 35.54 | 35.46 | 35.54 | 35.37 | 26,200 |
08 Jan 2024 | 35.54 | 35.75 | 35.51 | 35.74 | 35.57 | 29,500 |
05 Jan 2024 | 35.37 | 35.68 | 35.37 | 35.51 | 35.34 | 285,300 |
04 Jan 2024 | 35.24 | 35.47 | 35.24 | 35.39 | 35.22 | 45,100 |
03 Jan 2024 | 35.09 | 35.29 | 34.97 | 35.23 | 35.06 | 55,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |