Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.56 | 29.97 | 28.70 | 28.70 | 28.70 | 115,200 |
06 May 2024 | 29.04 | 29.99 | 29.00 | 29.48 | 29.48 | 159,900 |
03 May 2024 | 28.70 | 28.97 | 28.04 | 28.71 | 28.71 | 146,500 |
02 May 2024 | 29.02 | 29.31 | 27.25 | 28.52 | 28.52 | 273,000 |
01 May 2024 | 30.90 | 31.52 | 30.74 | 31.01 | 31.01 | 99,100 |
30 Apr 2024 | 31.00 | 31.02 | 30.66 | 30.80 | 30.80 | 87,200 |
29 Apr 2024 | 31.30 | 31.68 | 31.01 | 31.24 | 31.24 | 61,800 |
26 Apr 2024 | 31.69 | 31.98 | 31.21 | 31.30 | 31.30 | 61,400 |
25 Apr 2024 | 32.15 | 32.15 | 31.40 | 31.82 | 31.82 | 79,900 |
24 Apr 2024 | 32.64 | 33.04 | 32.23 | 32.55 | 32.55 | 74,600 |
23 Apr 2024 | 31.66 | 32.83 | 31.66 | 32.80 | 32.80 | 94,500 |
22 Apr 2024 | 31.40 | 31.79 | 31.11 | 31.50 | 31.50 | 80,400 |
19 Apr 2024 | 30.25 | 31.24 | 30.25 | 31.16 | 31.16 | 80,800 |
18 Apr 2024 | 30.40 | 30.96 | 30.29 | 30.41 | 30.41 | 72,100 |
17 Apr 2024 | 30.75 | 30.97 | 30.25 | 30.27 | 30.27 | 93,200 |
16 Apr 2024 | 30.29 | 30.57 | 30.01 | 30.44 | 30.44 | 80,000 |
15 Apr 2024 | 31.22 | 31.22 | 29.89 | 30.46 | 30.46 | 101,300 |
12 Apr 2024 | 30.99 | 31.12 | 30.59 | 30.67 | 30.67 | 93,200 |
11 Apr 2024 | 30.69 | 31.12 | 30.58 | 31.09 | 31.09 | 82,200 |
10 Apr 2024 | 31.34 | 31.39 | 30.31 | 30.58 | 30.58 | 71,100 |
09 Apr 2024 | 32.19 | 32.30 | 31.98 | 32.09 | 32.09 | 47,900 |
08 Apr 2024 | 31.90 | 32.40 | 31.76 | 32.18 | 32.18 | 79,400 |
05 Apr 2024 | 31.48 | 31.75 | 31.04 | 31.64 | 31.64 | 80,500 |
04 Apr 2024 | 32.04 | 32.15 | 31.60 | 31.64 | 31.64 | 73,200 |
03 Apr 2024 | 31.68 | 31.96 | 31.68 | 31.79 | 31.79 | 63,200 |
02 Apr 2024 | 32.77 | 32.77 | 31.03 | 31.82 | 31.82 | 129,700 |
01 Apr 2024 | 33.41 | 33.97 | 33.08 | 33.18 | 33.18 | 101,400 |
28 Mar 2024 | 33.25 | 34.29 | 33.25 | 34.12 | 34.12 | 229,100 |
27 Mar 2024 | 32.41 | 33.27 | 32.41 | 33.06 | 33.06 | 59,800 |
26 Mar 2024 | 32.70 | 32.71 | 32.18 | 32.25 | 32.25 | 75,900 |
25 Mar 2024 | 32.85 | 32.95 | 32.52 | 32.53 | 32.53 | 78,100 |
22 Mar 2024 | 32.69 | 32.69 | 31.94 | 31.97 | 31.97 | 58,400 |
21 Mar 2024 | 32.59 | 33.26 | 32.50 | 32.76 | 32.76 | 123,400 |
20 Mar 2024 | 31.52 | 32.74 | 31.31 | 32.50 | 32.50 | 83,900 |
19 Mar 2024 | 31.04 | 31.87 | 31.04 | 31.80 | 31.80 | 101,500 |
18 Mar 2024 | 31.42 | 31.42 | 30.84 | 30.94 | 30.94 | 111,600 |
15 Mar 2024 | 31.01 | 32.06 | 31.01 | 31.48 | 31.48 | 313,600 |
14 Mar 2024 | 32.41 | 32.41 | 30.69 | 31.02 | 31.02 | 191,100 |
13 Mar 2024 | 32.49 | 33.08 | 32.43 | 32.52 | 32.52 | 140,800 |
12 Mar 2024 | 32.34 | 32.54 | 32.07 | 32.31 | 32.31 | 92,900 |
11 Mar 2024 | 33.37 | 33.37 | 32.03 | 32.34 | 32.34 | 142,800 |
08 Mar 2024 | 33.43 | 34.09 | 33.12 | 33.54 | 33.54 | 116,800 |
08 Mar 2024 | 0.3 Dividend | |||||
07 Mar 2024 | 33.38 | 33.70 | 33.09 | 33.23 | 32.93 | 69,900 |
06 Mar 2024 | 34.43 | 34.49 | 32.79 | 32.99 | 32.69 | 128,700 |
05 Mar 2024 | 33.98 | 34.69 | 33.98 | 34.00 | 33.69 | 97,400 |
04 Mar 2024 | 34.39 | 34.79 | 34.03 | 34.12 | 33.81 | 113,300 |
01 Mar 2024 | 34.29 | 34.57 | 33.34 | 34.33 | 34.02 | 111,900 |
29 Feb 2024 | 34.48 | 34.98 | 34.11 | 34.30 | 33.99 | 249,300 |
28 Feb 2024 | 33.74 | 34.25 | 33.05 | 33.72 | 33.42 | 137,300 |
27 Feb 2024 | 34.02 | 34.95 | 34.02 | 34.45 | 34.14 | 165,900 |
26 Feb 2024 | 32.50 | 34.09 | 32.50 | 34.01 | 33.70 | 143,000 |
23 Feb 2024 | 32.62 | 33.03 | 31.96 | 32.76 | 32.46 | 167,400 |
22 Feb 2024 | 33.90 | 34.39 | 31.25 | 32.78 | 32.48 | 328,700 |
21 Feb 2024 | 34.89 | 35.50 | 34.64 | 35.09 | 34.77 | 78,600 |
20 Feb 2024 | 35.54 | 35.77 | 35.05 | 35.17 | 34.85 | 115,300 |
16 Feb 2024 | 36.20 | 36.40 | 35.62 | 36.15 | 35.82 | 71,800 |
15 Feb 2024 | 36.34 | 37.05 | 36.26 | 36.57 | 36.24 | 107,800 |
14 Feb 2024 | 35.72 | 36.02 | 35.12 | 35.96 | 35.64 | 79,100 |
13 Feb 2024 | 35.41 | 36.08 | 34.83 | 35.17 | 34.85 | 91,700 |
12 Feb 2024 | 35.12 | 36.80 | 35.12 | 36.45 | 36.12 | 75,300 |
09 Feb 2024 | 34.38 | 35.34 | 34.35 | 35.13 | 34.81 | 79,800 |
08 Feb 2024 | 33.90 | 34.44 | 33.90 | 34.34 | 34.03 | 56,300 |
07 Feb 2024 | 34.40 | 34.40 | 33.65 | 33.79 | 33.48 | 54,300 |
06 Feb 2024 | 33.65 | 34.66 | 33.65 | 34.33 | 34.02 | 88,500 |
05 Feb 2024 | 33.76 | 33.95 | 33.18 | 33.64 | 33.34 | 113,500 |
02 Feb 2024 | 34.01 | 34.44 | 33.74 | 34.13 | 33.82 | 72,400 |
01 Feb 2024 | 34.15 | 34.53 | 33.45 | 34.50 | 34.19 | 60,000 |
31 Jan 2024 | 34.41 | 34.80 | 33.83 | 33.90 | 33.59 | 216,500 |
30 Jan 2024 | 34.34 | 34.72 | 34.01 | 34.51 | 34.20 | 64,100 |
29 Jan 2024 | 35.00 | 35.25 | 34.30 | 34.57 | 34.26 | 81,400 |
26 Jan 2024 | 35.13 | 35.24 | 34.81 | 35.00 | 34.68 | 29,400 |
25 Jan 2024 | 34.72 | 34.84 | 34.24 | 34.73 | 34.42 | 86,000 |
24 Jan 2024 | 35.22 | 35.22 | 34.01 | 34.37 | 34.06 | 64,800 |
23 Jan 2024 | 35.39 | 35.44 | 34.19 | 34.71 | 34.40 | 115,000 |
22 Jan 2024 | 34.21 | 35.40 | 34.21 | 35.16 | 34.84 | 73,400 |
19 Jan 2024 | 33.59 | 34.02 | 33.08 | 34.01 | 33.70 | 47,700 |
18 Jan 2024 | 34.10 | 34.10 | 32.91 | 33.53 | 33.23 | 98,800 |
17 Jan 2024 | 33.41 | 33.91 | 33.17 | 33.74 | 33.44 | 51,300 |
16 Jan 2024 | 35.09 | 35.09 | 33.89 | 33.96 | 33.65 | 60,700 |
12 Jan 2024 | 35.19 | 35.40 | 34.79 | 35.16 | 34.84 | 92,200 |
11 Jan 2024 | 34.48 | 34.96 | 33.81 | 34.87 | 34.56 | 103,000 |
10 Jan 2024 | 34.28 | 34.63 | 34.00 | 34.41 | 34.10 | 48,800 |
09 Jan 2024 | 34.85 | 34.85 | 34.00 | 34.04 | 33.73 | 63,400 |
08 Jan 2024 | 35.35 | 35.92 | 35.30 | 35.36 | 35.04 | 111,200 |
05 Jan 2024 | 35.18 | 35.94 | 35.18 | 35.45 | 35.13 | 142,700 |
04 Jan 2024 | 34.77 | 35.39 | 34.66 | 35.37 | 35.05 | 73,400 |
03 Jan 2024 | 35.65 | 35.65 | 34.58 | 34.66 | 34.35 | 90,400 |
02 Jan 2024 | 35.51 | 36.54 | 35.51 | 35.95 | 35.63 | 89,100 |
29 Dec 2023 | 36.40 | 36.47 | 35.49 | 35.50 | 35.18 | 51,300 |
28 Dec 2023 | 35.84 | 36.23 | 35.76 | 36.17 | 35.84 | 50,400 |
27 Dec 2023 | 35.59 | 36.31 | 35.51 | 36.05 | 35.72 | 81,800 |
26 Dec 2023 | 35.52 | 35.68 | 34.75 | 35.59 | 35.27 | 38,400 |
22 Dec 2023 | 35.61 | 35.90 | 35.25 | 35.27 | 34.95 | 81,500 |
21 Dec 2023 | 35.46 | 35.75 | 34.87 | 35.36 | 35.04 | 95,000 |
20 Dec 2023 | 34.87 | 35.88 | 34.78 | 34.96 | 34.64 | 105,500 |
19 Dec 2023 | 34.66 | 35.45 | 34.66 | 35.06 | 34.74 | 83,500 |
18 Dec 2023 | 35.45 | 35.53 | 34.42 | 34.43 | 34.12 | 87,500 |
15 Dec 2023 | 35.58 | 35.63 | 35.04 | 35.12 | 34.80 | 430,700 |
14 Dec 2023 | 33.81 | 35.77 | 33.72 | 35.59 | 35.27 | 163,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |