Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 35.77 | 35.95 | 35.47 | 35.70 | 35.70 | 221,304 |
20 May 2024 | 35.34 | 35.85 | 35.33 | 35.80 | 35.80 | 861,000 |
17 May 2024 | 35.68 | 35.72 | 34.62 | 35.38 | 35.38 | 1,679,300 |
16 May 2024 | 35.02 | 35.81 | 35.02 | 35.57 | 35.57 | 847,800 |
15 May 2024 | 34.66 | 35.34 | 34.50 | 35.13 | 35.13 | 677,600 |
14 May 2024 | 34.20 | 34.64 | 34.20 | 34.56 | 34.56 | 658,200 |
13 May 2024 | 33.72 | 34.16 | 33.66 | 34.00 | 34.00 | 738,400 |
10 May 2024 | 32.57 | 33.68 | 32.57 | 33.59 | 33.59 | 853,500 |
09 May 2024 | 33.15 | 33.17 | 32.34 | 32.64 | 32.64 | 400,100 |
08 May 2024 | 32.34 | 33.25 | 32.32 | 33.22 | 33.22 | 926,800 |
07 May 2024 | 33.06 | 33.21 | 32.42 | 32.64 | 32.64 | 411,000 |
06 May 2024 | 33.19 | 33.39 | 32.97 | 33.08 | 33.08 | 490,500 |
03 May 2024 | 33.82 | 34.40 | 33.10 | 33.10 | 33.10 | 434,800 |
02 May 2024 | 35.69 | 36.32 | 32.23 | 33.53 | 33.53 | 1,644,200 |
01 May 2024 | 34.64 | 35.16 | 34.37 | 34.59 | 34.59 | 728,300 |
30 Apr 2024 | 35.15 | 35.15 | 34.57 | 34.66 | 34.66 | 464,200 |
29 Apr 2024 | 35.46 | 35.57 | 35.17 | 35.43 | 35.43 | 331,900 |
26 Apr 2024 | 35.10 | 35.58 | 35.10 | 35.30 | 35.30 | 199,200 |
25 Apr 2024 | 35.22 | 35.28 | 34.84 | 35.07 | 35.07 | 540,600 |
24 Apr 2024 | 35.69 | 36.13 | 35.47 | 35.64 | 35.64 | 245,200 |
23 Apr 2024 | 35.02 | 35.91 | 34.88 | 35.72 | 35.72 | 651,100 |
22 Apr 2024 | 35.20 | 35.36 | 34.63 | 34.89 | 34.89 | 475,100 |
19 Apr 2024 | 35.11 | 35.56 | 35.09 | 35.20 | 35.20 | 786,600 |
18 Apr 2024 | 35.48 | 35.59 | 34.76 | 35.12 | 35.12 | 678,800 |
17 Apr 2024 | 36.34 | 36.34 | 35.08 | 35.21 | 35.21 | 547,100 |
16 Apr 2024 | 35.30 | 36.25 | 35.06 | 35.97 | 35.97 | 1,504,600 |
15 Apr 2024 | 35.86 | 36.04 | 35.09 | 35.33 | 35.33 | 590,200 |
12 Apr 2024 | 35.94 | 36.12 | 35.26 | 35.59 | 35.59 | 802,700 |
11 Apr 2024 | 36.77 | 36.87 | 36.03 | 36.22 | 36.22 | 745,100 |
10 Apr 2024 | 36.35 | 36.92 | 36.22 | 36.69 | 36.69 | 436,900 |
09 Apr 2024 | 36.84 | 37.55 | 36.62 | 37.00 | 37.00 | 2,004,000 |
08 Apr 2024 | 36.27 | 36.83 | 35.94 | 36.45 | 36.45 | 678,700 |
05 Apr 2024 | 36.02 | 36.56 | 36.00 | 36.18 | 36.18 | 419,500 |
04 Apr 2024 | 37.20 | 37.49 | 36.02 | 36.03 | 36.03 | 822,100 |
03 Apr 2024 | 36.62 | 37.60 | 36.36 | 36.79 | 36.79 | 1,260,000 |
02 Apr 2024 | 37.00 | 37.12 | 36.41 | 36.56 | 36.56 | 517,100 |
01 Apr 2024 | 37.15 | 37.42 | 36.86 | 37.10 | 37.10 | 416,100 |
28 Mar 2024 | 36.61 | 37.27 | 36.61 | 37.13 | 37.13 | 450,500 |
27 Mar 2024 | 36.84 | 36.91 | 36.40 | 36.61 | 36.61 | 420,100 |
26 Mar 2024 | 37.30 | 37.33 | 36.64 | 36.66 | 36.66 | 938,900 |
25 Mar 2024 | 37.43 | 38.00 | 37.36 | 37.39 | 37.39 | 485,500 |
22 Mar 2024 | 37.55 | 37.59 | 36.61 | 37.43 | 37.43 | 874,800 |
21 Mar 2024 | 37.82 | 38.11 | 37.47 | 37.56 | 37.56 | 1,627,000 |
20 Mar 2024 | 38.34 | 38.87 | 37.50 | 37.85 | 37.85 | 3,816,300 |
19 Mar 2024 | 33.71 | 37.54 | 33.60 | 37.22 | 37.22 | 3,294,000 |
18 Mar 2024 | 34.18 | 34.23 | 33.46 | 33.80 | 33.80 | 338,800 |
15 Mar 2024 | 34.40 | 34.74 | 34.14 | 34.17 | 34.17 | 441,800 |
14 Mar 2024 | 35.01 | 35.28 | 34.21 | 34.46 | 34.46 | 418,500 |
13 Mar 2024 | 33.90 | 35.16 | 33.87 | 35.12 | 35.12 | 740,900 |
12 Mar 2024 | 33.63 | 34.00 | 33.47 | 33.90 | 33.90 | 510,600 |
12 Mar 2024 | 0.205 Dividend | |||||
11 Mar 2024 | 33.94 | 34.03 | 33.41 | 33.88 | 33.67 | 3,912,700 |
08 Mar 2024 | 34.41 | 34.59 | 33.93 | 34.07 | 33.86 | 309,100 |
07 Mar 2024 | 34.48 | 34.81 | 34.38 | 34.40 | 34.19 | 348,600 |
06 Mar 2024 | 34.21 | 34.58 | 34.11 | 34.33 | 34.12 | 407,600 |
05 Mar 2024 | 34.39 | 34.75 | 34.13 | 34.15 | 33.94 | 595,400 |
04 Mar 2024 | 34.46 | 34.97 | 34.41 | 34.51 | 34.30 | 417,900 |
01 Mar 2024 | 35.00 | 35.22 | 34.50 | 34.61 | 34.40 | 721,900 |
29 Feb 2024 | 35.14 | 35.14 | 34.32 | 34.83 | 34.62 | 1,165,400 |
28 Feb 2024 | 34.40 | 35.02 | 34.05 | 34.91 | 34.70 | 414,600 |
27 Feb 2024 | 34.99 | 35.12 | 34.48 | 34.72 | 34.51 | 567,400 |
26 Feb 2024 | 35.42 | 35.48 | 34.87 | 34.92 | 34.71 | 691,500 |
23 Feb 2024 | 35.50 | 35.80 | 35.18 | 35.46 | 35.25 | 531,200 |
22 Feb 2024 | 35.36 | 35.64 | 34.75 | 35.52 | 35.31 | 550,600 |
21 Feb 2024 | 35.18 | 36.61 | 34.83 | 35.16 | 34.95 | 1,259,100 |
20 Feb 2024 | 34.28 | 34.37 | 33.78 | 33.87 | 33.67 | 757,100 |
16 Feb 2024 | 34.61 | 34.81 | 34.41 | 34.54 | 34.33 | 339,800 |
15 Feb 2024 | 34.72 | 34.93 | 34.17 | 34.72 | 34.51 | 525,700 |
14 Feb 2024 | 33.91 | 34.38 | 33.85 | 34.35 | 34.14 | 360,000 |
13 Feb 2024 | 33.90 | 34.02 | 33.34 | 33.63 | 33.43 | 563,900 |
12 Feb 2024 | 34.24 | 34.77 | 34.15 | 34.64 | 34.43 | 815,900 |
09 Feb 2024 | 33.96 | 34.32 | 33.77 | 34.23 | 34.02 | 346,600 |
08 Feb 2024 | 34.00 | 34.22 | 33.62 | 33.93 | 33.72 | 388,500 |
07 Feb 2024 | 33.55 | 33.92 | 33.51 | 33.86 | 33.66 | 645,700 |
06 Feb 2024 | 33.21 | 33.97 | 33.21 | 33.61 | 33.41 | 764,100 |
05 Feb 2024 | 33.45 | 33.61 | 32.75 | 33.20 | 33.00 | 459,900 |
02 Feb 2024 | 33.72 | 33.77 | 33.36 | 33.69 | 33.49 | 327,300 |
01 Feb 2024 | 33.31 | 34.23 | 33.31 | 33.88 | 33.67 | 585,200 |
31 Jan 2024 | 33.82 | 34.14 | 32.83 | 33.01 | 32.81 | 753,400 |
30 Jan 2024 | 33.32 | 33.91 | 33.19 | 33.90 | 33.69 | 629,100 |
29 Jan 2024 | 33.43 | 33.78 | 33.27 | 33.49 | 33.29 | 1,252,000 |
26 Jan 2024 | 32.82 | 33.58 | 32.73 | 33.36 | 33.16 | 697,100 |
25 Jan 2024 | 32.47 | 32.63 | 32.14 | 32.60 | 32.40 | 823,100 |
24 Jan 2024 | 32.50 | 32.62 | 32.14 | 32.15 | 31.96 | 1,251,700 |
23 Jan 2024 | 32.42 | 32.55 | 32.00 | 32.23 | 32.03 | 549,600 |
22 Jan 2024 | 32.23 | 32.54 | 32.13 | 32.40 | 32.20 | 661,900 |
19 Jan 2024 | 32.06 | 32.17 | 31.22 | 32.10 | 31.91 | 617,500 |
18 Jan 2024 | 31.72 | 32.17 | 31.72 | 32.11 | 31.92 | 560,600 |
17 Jan 2024 | 30.90 | 31.63 | 30.84 | 31.61 | 31.42 | 741,200 |
16 Jan 2024 | 31.08 | 31.33 | 30.68 | 31.32 | 31.13 | 1,229,500 |
12 Jan 2024 | 31.61 | 31.73 | 31.10 | 31.45 | 31.26 | 1,180,200 |
11 Jan 2024 | 31.73 | 31.79 | 30.94 | 31.55 | 31.36 | 923,700 |
10 Jan 2024 | 31.51 | 31.73 | 31.32 | 31.46 | 31.27 | 652,200 |
09 Jan 2024 | 31.36 | 31.55 | 30.94 | 31.44 | 31.25 | 857,800 |
08 Jan 2024 | 31.87 | 31.94 | 31.44 | 31.50 | 31.31 | 957,600 |
05 Jan 2024 | 31.67 | 32.30 | 31.52 | 31.81 | 31.62 | 1,395,500 |
04 Jan 2024 | 32.40 | 32.53 | 32.00 | 32.14 | 31.95 | 1,120,800 |
03 Jan 2024 | 32.11 | 32.51 | 31.94 | 32.41 | 32.21 | 851,900 |
02 Jan 2024 | 32.71 | 32.98 | 32.36 | 32.41 | 32.21 | 935,500 |
29 Dec 2023 | 33.12 | 33.41 | 33.00 | 33.06 | 32.86 | 990,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |