Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 32.25 | 32.75 | 32.25 | 32.40 | 32.40 | 44 |
16 May 2024 | 32.64 | 32.64 | 31.89 | 32.09 | 32.09 | 6,500 |
15 May 2024 | 32.90 | 32.90 | 32.55 | 32.56 | 32.56 | 2,100 |
14 May 2024 | 32.67 | 33.00 | 32.55 | 33.00 | 33.00 | 10,800 |
13 May 2024 | 33.25 | 33.40 | 32.67 | 32.67 | 32.67 | 34,700 |
10 May 2024 | 32.41 | 34.00 | 31.89 | 33.34 | 33.34 | 8,900 |
09 May 2024 | 33.00 | 34.58 | 33.00 | 33.47 | 33.47 | 4,800 |
08 May 2024 | 32.61 | 35.25 | 32.32 | 34.96 | 34.96 | 13,500 |
07 May 2024 | 32.92 | 34.23 | 32.32 | 33.74 | 33.74 | 6,400 |
06 May 2024 | 35.00 | 35.00 | 32.93 | 32.93 | 32.93 | 7,900 |
03 May 2024 | 35.85 | 35.90 | 35.05 | 35.05 | 35.05 | 3,000 |
02 May 2024 | 35.78 | 36.09 | 35.06 | 35.92 | 35.92 | 2,000 |
01 May 2024 | 36.88 | 37.05 | 36.30 | 36.30 | 36.30 | 2,500 |
30 Apr 2024 | 36.58 | 37.25 | 36.20 | 37.25 | 37.25 | 1,200 |
29 Apr 2024 | 35.50 | 36.93 | 35.50 | 36.93 | 36.93 | 1,700 |
26 Apr 2024 | 35.74 | 36.32 | 35.60 | 36.32 | 36.32 | 20,000 |
25 Apr 2024 | 35.50 | 35.93 | 35.38 | 35.38 | 35.38 | 1,500 |
24 Apr 2024 | 35.75 | 35.75 | 35.27 | 35.27 | 35.27 | 700 |
23 Apr 2024 | 35.07 | 35.54 | 35.07 | 35.24 | 35.24 | 1,200 |
22 Apr 2024 | 34.78 | 35.65 | 34.78 | 34.87 | 34.87 | 2,500 |
19 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
18 Apr 2024 | 34.82 | 35.44 | 34.82 | 35.44 | 35.44 | 4,400 |
17 Apr 2024 | 35.46 | 35.46 | 35.17 | 35.17 | 35.17 | 800 |
16 Apr 2024 | 34.41 | 34.98 | 34.11 | 34.98 | 34.98 | 7,900 |
15 Apr 2024 | 35.60 | 35.60 | 34.72 | 34.72 | 34.72 | 900 |
12 Apr 2024 | 35.71 | 36.00 | 35.31 | 35.61 | 35.61 | 10,800 |
11 Apr 2024 | 35.24 | 35.72 | 35.23 | 35.72 | 35.72 | 400 |
10 Apr 2024 | 34.88 | 36.23 | 34.88 | 35.60 | 35.60 | 2,200 |
09 Apr 2024 | 36.15 | 36.32 | 35.77 | 35.77 | 35.77 | 1,800 |
08 Apr 2024 | 36.88 | 36.88 | 36.29 | 36.29 | 36.29 | 500 |
05 Apr 2024 | 37.41 | 37.41 | 36.50 | 36.88 | 36.88 | 2,000 |
04 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 500 |
03 Apr 2024 | 36.91 | 37.50 | 36.28 | 37.30 | 37.30 | 3,000 |
02 Apr 2024 | 35.65 | 37.50 | 35.35 | 36.00 | 36.00 | 4,600 |
01 Apr 2024 | 34.62 | 35.93 | 34.62 | 35.93 | 35.93 | 2,900 |
28 Mar 2024 | 34.79 | 35.76 | 34.79 | 35.76 | 35.76 | 3,400 |
27 Mar 2024 | 35.26 | 35.26 | 33.48 | 34.05 | 34.05 | 15,400 |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 36.54 | 36.54 | 35.16 | 35.29 | 35.24 | 10,400 |
25 Mar 2024 | 36.76 | 36.80 | 35.22 | 35.46 | 35.41 | 5,000 |
22 Mar 2024 | 36.75 | 36.99 | 36.75 | 36.75 | 36.70 | 1,100 |
21 Mar 2024 | 37.00 | 37.25 | 36.50 | 36.50 | 36.45 | 6,000 |
20 Mar 2024 | 37.04 | 37.26 | 36.90 | 36.90 | 36.85 | 1,500 |
19 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.40 | - |
18 Mar 2024 | 36.13 | 37.50 | 36.13 | 37.45 | 37.40 | 3,500 |
15 Mar 2024 | 35.63 | 36.50 | 35.43 | 35.50 | 35.45 | 2,400 |
14 Mar 2024 | 35.70 | 36.28 | 35.66 | 35.96 | 35.91 | 2,800 |
13 Mar 2024 | 35.79 | 36.06 | 35.43 | 35.69 | 35.64 | 3,100 |
12 Mar 2024 | 35.97 | 36.84 | 35.60 | 36.20 | 36.15 | 17,000 |
11 Mar 2024 | 36.21 | 36.44 | 35.60 | 35.95 | 35.90 | 4,100 |
08 Mar 2024 | 36.60 | 36.76 | 36.00 | 36.60 | 36.55 | 5,500 |
07 Mar 2024 | 37.00 | 37.70 | 36.57 | 36.57 | 36.52 | 9,800 |
06 Mar 2024 | 36.76 | 37.75 | 36.58 | 36.65 | 36.60 | 8,200 |
05 Mar 2024 | 36.48 | 36.60 | 36.23 | 36.25 | 36.20 | 3,000 |
04 Mar 2024 | 36.82 | 36.82 | 36.06 | 36.10 | 36.05 | 1,400 |
01 Mar 2024 | 35.60 | 36.30 | 35.60 | 35.96 | 35.91 | 6,300 |
29 Feb 2024 | 35.62 | 35.75 | 34.80 | 35.44 | 35.39 | 6,200 |
28 Feb 2024 | 35.60 | 35.74 | 34.88 | 35.74 | 35.69 | 4,000 |
27 Feb 2024 | 35.60 | 35.75 | 35.20 | 35.54 | 35.49 | 6,000 |
26 Feb 2024 | 35.24 | 35.75 | 35.24 | 35.60 | 35.55 | 6,000 |
23 Feb 2024 | 34.02 | 35.32 | 34.02 | 35.26 | 35.21 | 11,800 |
22 Feb 2024 | 34.50 | 35.25 | 34.10 | 34.27 | 34.22 | 8,100 |
21 Feb 2024 | 32.74 | 33.58 | 32.74 | 33.00 | 32.95 | 8,000 |
20 Feb 2024 | 33.70 | 34.00 | 32.75 | 32.75 | 32.70 | 12,600 |
16 Feb 2024 | 34.42 | 34.90 | 34.35 | 34.36 | 34.31 | 7,300 |
15 Feb 2024 | 34.45 | 34.45 | 34.21 | 34.35 | 34.30 | 4,100 |
14 Feb 2024 | 34.37 | 34.65 | 34.37 | 34.60 | 34.55 | 5,600 |
13 Feb 2024 | 34.99 | 34.99 | 34.37 | 34.37 | 34.32 | 1,000 |
12 Feb 2024 | 34.28 | 34.88 | 34.28 | 34.88 | 34.83 | 3,800 |
09 Feb 2024 | 34.46 | 34.46 | 34.35 | 34.35 | 34.30 | 400 |
08 Feb 2024 | 34.49 | 34.60 | 34.15 | 34.60 | 34.55 | 2,900 |
07 Feb 2024 | 34.75 | 34.75 | 33.84 | 34.49 | 34.44 | 11,500 |
06 Feb 2024 | 34.18 | 34.59 | 34.18 | 34.40 | 34.35 | 700 |
05 Feb 2024 | 34.15 | 35.00 | 34.15 | 34.49 | 34.44 | 2,500 |
02 Feb 2024 | 34.15 | 34.72 | 34.01 | 34.43 | 34.38 | 6,500 |
01 Feb 2024 | 34.15 | 34.65 | 34.15 | 34.49 | 34.44 | 49,900 |
31 Jan 2024 | 34.13 | 34.32 | 33.69 | 34.32 | 34.27 | 1,800 |
30 Jan 2024 | 34.00 | 34.40 | 33.94 | 34.03 | 33.98 | 2,100 |
29 Jan 2024 | 34.25 | 34.25 | 33.74 | 34.06 | 34.01 | 21,600 |
26 Jan 2024 | 34.49 | 34.84 | 34.00 | 34.00 | 33.95 | 9,100 |
25 Jan 2024 | 34.95 | 34.95 | 34.49 | 34.49 | 34.44 | 2,400 |
24 Jan 2024 | 34.74 | 34.94 | 34.56 | 34.94 | 34.89 | 1,200 |
23 Jan 2024 | 35.14 | 35.14 | 34.90 | 34.99 | 34.94 | 700 |
22 Jan 2024 | 34.38 | 35.90 | 34.27 | 35.25 | 35.20 | 22,000 |
19 Jan 2024 | 33.82 | 34.50 | 33.82 | 34.35 | 34.30 | 4,300 |
18 Jan 2024 | 33.97 | 33.98 | 33.63 | 33.67 | 33.62 | 700 |
17 Jan 2024 | 33.98 | 33.98 | 33.42 | 33.72 | 33.67 | 6,000 |
16 Jan 2024 | 32.50 | 34.00 | 32.50 | 33.99 | 33.94 | 24,600 |
15 Jan 2024 | 32.91 | 33.26 | 32.91 | 33.00 | 32.95 | 1,800 |
12 Jan 2024 | 33.15 | 33.18 | 32.50 | 32.91 | 32.86 | 5,000 |
11 Jan 2024 | 32.50 | 33.10 | 32.50 | 33.00 | 32.95 | 9,400 |
10 Jan 2024 | 33.09 | 33.09 | 32.50 | 32.62 | 32.57 | 5,900 |
09 Jan 2024 | 33.20 | 33.78 | 32.92 | 32.92 | 32.87 | 22,500 |
08 Jan 2024 | 33.35 | 33.46 | 33.35 | 33.46 | 33.41 | 89,400 |
05 Jan 2024 | 33.50 | 33.54 | 32.79 | 33.54 | 33.49 | 1,200 |
04 Jan 2024 | 33.54 | 33.54 | 32.80 | 33.54 | 33.49 | 9,300 |
03 Jan 2024 | 33.09 | 33.54 | 32.69 | 33.54 | 33.49 | 2,400 |
02 Jan 2024 | 32.70 | 33.75 | 32.61 | 32.91 | 32.86 | 27,900 |
29 Dec 2023 | 31.80 | 32.78 | 31.80 | 32.03 | 31.98 | 800 |
28 Dec 2023 | 31.51 | 32.79 | 31.51 | 32.50 | 32.45 | 64,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |