Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 35.49 | 35.67 | 35.40 | 35.42 | 35.42 | 350,400 |
06 May 2024 | 35.32 | 35.44 | 35.22 | 35.44 | 35.44 | 203,800 |
03 May 2024 | 35.20 | 35.20 | 34.96 | 35.10 | 35.10 | 422,800 |
02 May 2024 | 35.01 | 35.06 | 34.76 | 34.98 | 34.98 | 276,900 |
01 May 2024 | 34.82 | 35.14 | 34.67 | 34.71 | 34.71 | 82,400 |
30 Apr 2024 | 35.20 | 35.24 | 34.81 | 34.83 | 34.83 | 301,400 |
29 Apr 2024 | 35.25 | 35.35 | 35.16 | 35.31 | 35.31 | 117,400 |
26 Apr 2024 | 35.03 | 35.28 | 35.03 | 35.17 | 35.17 | 117,200 |
25 Apr 2024 | 34.96 | 35.17 | 34.77 | 35.11 | 35.11 | 125,300 |
24 Apr 2024 | 35.10 | 35.18 | 34.98 | 35.12 | 35.12 | 419,700 |
23 Apr 2024 | 34.86 | 35.13 | 34.79 | 35.08 | 35.08 | 300,600 |
22 Apr 2024 | 34.43 | 34.88 | 34.34 | 34.72 | 34.72 | 270,800 |
19 Apr 2024 | 34.24 | 34.48 | 34.24 | 34.37 | 34.37 | 106,100 |
18 Apr 2024 | 34.38 | 34.45 | 34.13 | 34.20 | 34.20 | 149,500 |
17 Apr 2024 | 34.53 | 34.58 | 34.22 | 34.32 | 34.32 | 354,900 |
16 Apr 2024 | 34.56 | 34.57 | 34.28 | 34.43 | 34.43 | 239,400 |
15 Apr 2024 | 35.23 | 35.26 | 34.48 | 34.57 | 34.57 | 65,400 |
12 Apr 2024 | 35.14 | 35.21 | 34.70 | 34.80 | 34.80 | 62,200 |
11 Apr 2024 | 35.34 | 35.40 | 35.03 | 35.23 | 35.23 | 42,900 |
10 Apr 2024 | 35.22 | 35.49 | 35.18 | 35.31 | 35.31 | 130,300 |
09 Apr 2024 | 35.76 | 35.83 | 35.36 | 35.66 | 35.66 | 62,600 |
08 Apr 2024 | 35.73 | 35.76 | 35.58 | 35.66 | 35.66 | 129,000 |
05 Apr 2024 | 35.25 | 35.73 | 35.25 | 35.65 | 35.65 | 130,600 |
04 Apr 2024 | 35.92 | 35.95 | 35.24 | 35.28 | 35.28 | 204,900 |
03 Apr 2024 | 35.50 | 35.73 | 35.50 | 35.66 | 35.66 | 122,000 |
02 Apr 2024 | 35.47 | 35.50 | 35.36 | 35.47 | 35.47 | 254,500 |
01 Apr 2024 | 35.77 | 35.77 | 35.61 | 35.69 | 35.69 | 91,000 |
28 Mar 2024 | 35.64 | 35.79 | 35.64 | 35.73 | 35.73 | 67,100 |
27 Mar 2024 | 35.52 | 35.65 | 35.42 | 35.64 | 35.64 | 244,100 |
26 Mar 2024 | 35.38 | 35.45 | 35.30 | 35.31 | 35.31 | 174,000 |
25 Mar 2024 | 35.26 | 35.41 | 35.22 | 35.27 | 35.27 | 214,900 |
22 Mar 2024 | 35.43 | 35.45 | 35.26 | 35.27 | 35.27 | 157,500 |
21 Mar 2024 | 35.31 | 35.71 | 35.28 | 35.43 | 35.43 | 1,138,100 |
20 Mar 2024 | 34.67 | 35.13 | 34.67 | 35.11 | 35.11 | 209,000 |
19 Mar 2024 | 34.45 | 34.73 | 34.45 | 34.72 | 34.72 | 163,200 |
18 Mar 2024 | 34.58 | 34.61 | 34.45 | 34.51 | 34.51 | 127,200 |
15 Mar 2024 | 34.29 | 34.49 | 34.29 | 34.43 | 34.43 | 91,200 |
14 Mar 2024 | 34.57 | 34.57 | 34.19 | 34.38 | 34.38 | 80,700 |
13 Mar 2024 | 34.47 | 34.55 | 34.39 | 34.42 | 34.42 | 50,000 |
12 Mar 2024 | 34.20 | 34.36 | 34.10 | 34.29 | 34.29 | 49,600 |
11 Mar 2024 | 33.96 | 34.12 | 33.82 | 34.12 | 34.12 | 63,300 |
08 Mar 2024 | 34.21 | 34.21 | 33.95 | 34.04 | 34.04 | 45,900 |
07 Mar 2024 | 34.13 | 34.23 | 34.12 | 34.19 | 34.19 | 154,800 |
06 Mar 2024 | 33.87 | 34.01 | 33.75 | 33.86 | 33.86 | 90,200 |
06 Mar 2024 | 0.111 Dividend | |||||
05 Mar 2024 | 33.83 | 34.02 | 33.68 | 33.80 | 33.69 | 129,100 |
04 Mar 2024 | 33.76 | 34.01 | 33.76 | 33.92 | 33.81 | 75,300 |
01 Mar 2024 | 33.62 | 33.80 | 33.58 | 33.79 | 33.68 | 61,800 |
29 Feb 2024 | 33.66 | 33.70 | 33.45 | 33.65 | 33.54 | 168,800 |
28 Feb 2024 | 33.29 | 33.55 | 33.29 | 33.54 | 33.43 | 71,600 |
27 Feb 2024 | 33.33 | 33.40 | 33.30 | 33.37 | 33.26 | 52,500 |
26 Feb 2024 | 33.11 | 33.35 | 33.11 | 33.18 | 33.07 | 114,100 |
23 Feb 2024 | 33.15 | 33.26 | 33.13 | 33.22 | 33.11 | 206,200 |
22 Feb 2024 | 32.92 | 33.37 | 32.90 | 33.12 | 33.01 | 687,600 |
21 Feb 2024 | 32.41 | 32.75 | 32.41 | 32.75 | 32.64 | 60,900 |
20 Feb 2024 | 32.56 | 32.65 | 32.48 | 32.51 | 32.41 | 128,600 |
16 Feb 2024 | 32.69 | 32.86 | 32.64 | 32.65 | 32.54 | 75,300 |
15 Feb 2024 | 32.56 | 32.81 | 32.56 | 32.74 | 32.63 | 94,800 |
14 Feb 2024 | 32.38 | 32.42 | 32.26 | 32.41 | 32.30 | 60,300 |
13 Feb 2024 | 32.26 | 32.26 | 32.00 | 32.14 | 32.03 | 61,200 |
12 Feb 2024 | 32.47 | 32.69 | 32.47 | 32.55 | 32.44 | 41,300 |
09 Feb 2024 | 32.33 | 32.47 | 32.28 | 32.45 | 32.34 | 76,100 |
08 Feb 2024 | 32.30 | 32.38 | 32.20 | 32.37 | 32.26 | 57,000 |
07 Feb 2024 | 32.26 | 32.43 | 32.23 | 32.39 | 32.28 | 49,200 |
06 Feb 2024 | 32.13 | 32.23 | 32.07 | 32.22 | 32.11 | 62,000 |
05 Feb 2024 | 32.21 | 32.23 | 31.96 | 32.07 | 31.96 | 71,000 |
02 Feb 2024 | 32.24 | 32.45 | 32.14 | 32.37 | 32.26 | 155,500 |
01 Feb 2024 | 32.06 | 32.35 | 31.98 | 32.32 | 32.21 | 153,200 |
31 Jan 2024 | 32.44 | 32.44 | 31.95 | 31.97 | 31.87 | 24,000 |
30 Jan 2024 | 32.16 | 32.37 | 32.13 | 32.36 | 32.25 | 35,800 |
29 Jan 2024 | 32.02 | 32.17 | 31.92 | 32.17 | 32.06 | 47,700 |
26 Jan 2024 | 32.08 | 32.12 | 31.92 | 32.03 | 31.92 | 29,000 |
25 Jan 2024 | 31.79 | 32.02 | 31.75 | 32.02 | 31.91 | 34,000 |
24 Jan 2024 | 31.90 | 31.90 | 31.59 | 31.66 | 31.56 | 167,500 |
23 Jan 2024 | 31.69 | 31.74 | 31.57 | 31.64 | 31.54 | 55,400 |
22 Jan 2024 | 31.69 | 31.72 | 31.55 | 31.63 | 31.52 | 51,300 |
19 Jan 2024 | 31.20 | 31.49 | 30.83 | 31.44 | 31.34 | 637,400 |
18 Jan 2024 | 31.05 | 31.26 | 30.97 | 31.26 | 31.16 | 27,000 |
17 Jan 2024 | 31.01 | 31.19 | 31.00 | 31.03 | 30.93 | 35,900 |
16 Jan 2024 | 31.22 | 31.34 | 31.11 | 31.17 | 31.07 | 42,500 |
12 Jan 2024 | 31.52 | 31.52 | 31.24 | 31.33 | 31.23 | 144,700 |
11 Jan 2024 | 31.33 | 31.45 | 31.10 | 31.41 | 31.30 | 94,600 |
10 Jan 2024 | 31.34 | 31.60 | 31.30 | 31.55 | 31.45 | 86,900 |
09 Jan 2024 | 31.84 | 31.84 | 31.34 | 31.48 | 31.38 | 26,300 |
08 Jan 2024 | 31.47 | 31.66 | 31.29 | 31.58 | 31.48 | 26,600 |
05 Jan 2024 | 31.46 | 31.59 | 31.31 | 31.45 | 31.35 | 36,900 |
04 Jan 2024 | 31.48 | 31.60 | 31.34 | 31.37 | 31.27 | 25,800 |
03 Jan 2024 | 31.46 | 31.53 | 31.34 | 31.42 | 31.32 | 24,700 |
02 Jan 2024 | 31.40 | 31.71 | 31.32 | 31.64 | 31.54 | 49,700 |
29 Dec 2023 | 31.57 | 31.57 | 31.44 | 31.54 | 31.44 | 14,300 |
28 Dec 2023 | 31.56 | 31.67 | 31.56 | 31.63 | 31.53 | 16,700 |
27 Dec 2023 | 31.41 | 31.57 | 31.41 | 31.51 | 31.41 | 25,500 |
26 Dec 2023 | 31.32 | 31.53 | 31.32 | 31.48 | 31.38 | 54,500 |
22 Dec 2023 | 31.31 | 31.39 | 31.24 | 31.30 | 31.20 | 15,000 |
21 Dec 2023 | 31.13 | 31.21 | 30.97 | 31.17 | 31.07 | 15,800 |
20 Dec 2023 | 31.29 | 31.42 | 30.86 | 30.94 | 30.84 | 26,100 |
19 Dec 2023 | 31.09 | 31.49 | 31.09 | 31.48 | 31.38 | 72,600 |
18 Dec 2023 | 31.17 | 31.25 | 31.11 | 31.19 | 31.09 | 13,000 |
15 Dec 2023 | 31.38 | 31.38 | 31.06 | 31.16 | 31.06 | 35,900 |
14 Dec 2023 | 31.18 | 31.40 | 31.16 | 31.28 | 31.18 | 31,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |