Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.20 | 34.78 | 34.02 | 34.39 | 34.39 | 291,554 |
02 May 2024 | 32.71 | 33.34 | 32.03 | 33.29 | 33.29 | 306,500 |
01 May 2024 | 32.30 | 33.38 | 32.10 | 32.28 | 32.28 | 152,100 |
30 Apr 2024 | 32.62 | 32.92 | 32.32 | 32.34 | 32.34 | 88,600 |
29 Apr 2024 | 32.66 | 33.34 | 32.66 | 33.24 | 33.24 | 114,400 |
26 Apr 2024 | 31.53 | 32.30 | 31.50 | 32.02 | 32.02 | 174,700 |
25 Apr 2024 | 31.10 | 31.57 | 30.70 | 31.46 | 31.46 | 134,700 |
24 Apr 2024 | 31.75 | 32.12 | 31.22 | 31.52 | 31.52 | 183,400 |
23 Apr 2024 | 30.53 | 31.52 | 30.40 | 31.25 | 31.25 | 99,400 |
22 Apr 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 30.61 | 139,600 |
19 Apr 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 30.48 | 122,100 |
18 Apr 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 30.73 | 165,500 |
17 Apr 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 31.17 | 143,900 |
16 Apr 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 31.03 | 351,600 |
15 Apr 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 31.64 | 159,700 |
12 Apr 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 32.70 | 144,200 |
11 Apr 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 33.92 | 96,700 |
10 Apr 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 33.84 | 327,200 |
09 Apr 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 34.72 | 282,800 |
08 Apr 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 33.84 | 135,900 |
05 Apr 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 33.19 | 88,300 |
04 Apr 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 33.48 | 107,500 |
03 Apr 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 33.68 | 256,900 |
02 Apr 2024 | 33.75 | 33.79 | 33.28 | 33.35 | 33.35 | 259,100 |
01 Apr 2024 | 34.85 | 34.94 | 34.28 | 34.55 | 34.55 | 142,800 |
28 Mar 2024 | 34.66 | 35.08 | 34.54 | 34.68 | 34.68 | 136,500 |
27 Mar 2024 | 33.34 | 34.67 | 33.32 | 34.66 | 34.66 | 133,300 |
26 Mar 2024 | 33.63 | 33.63 | 33.03 | 33.05 | 33.05 | 141,600 |
25 Mar 2024 | 33.27 | 33.83 | 33.16 | 33.22 | 33.22 | 128,600 |
22 Mar 2024 | 33.50 | 33.66 | 33.21 | 33.35 | 33.35 | 94,700 |
21 Mar 2024 | 33.72 | 34.34 | 33.72 | 33.81 | 33.81 | 185,400 |
20 Mar 2024 | 32.50 | 33.76 | 32.43 | 33.51 | 33.51 | 208,500 |
19 Mar 2024 | 32.45 | 32.78 | 32.35 | 32.58 | 32.58 | 125,600 |
18 Mar 2024 | 32.90 | 33.14 | 32.35 | 32.88 | 32.88 | 116,300 |
15 Mar 2024 | 32.42 | 32.77 | 32.36 | 32.61 | 32.61 | 174,400 |
14 Mar 2024 | 33.80 | 33.88 | 32.42 | 32.74 | 32.74 | 282,800 |
13 Mar 2024 | 34.30 | 34.78 | 33.91 | 33.96 | 33.96 | 309,000 |
12 Mar 2024 | 35.24 | 35.25 | 34.38 | 34.67 | 34.67 | 329,700 |
11 Mar 2024 | 35.15 | 35.81 | 35.13 | 35.24 | 35.24 | 466,900 |
08 Mar 2024 | 35.77 | 36.22 | 35.17 | 35.21 | 35.21 | 222,200 |
07 Mar 2024 | 34.71 | 35.70 | 34.71 | 35.45 | 35.45 | 290,900 |
06 Mar 2024 | 34.28 | 34.83 | 33.87 | 34.52 | 34.52 | 163,800 |
05 Mar 2024 | 34.25 | 34.53 | 33.86 | 33.92 | 33.92 | 166,100 |
04 Mar 2024 | 35.81 | 35.81 | 34.82 | 34.98 | 34.98 | 186,700 |
01 Mar 2024 | 35.16 | 36.05 | 34.93 | 35.84 | 35.84 | 144,100 |
29 Feb 2024 | 35.10 | 35.74 | 34.79 | 35.15 | 35.15 | 153,600 |
28 Feb 2024 | 34.57 | 35.03 | 34.43 | 34.61 | 34.61 | 142,500 |
27 Feb 2024 | 34.60 | 34.76 | 34.34 | 34.58 | 34.58 | 140,300 |
26 Feb 2024 | 33.67 | 34.39 | 33.55 | 34.09 | 34.09 | 232,900 |
23 Feb 2024 | 34.09 | 34.16 | 33.43 | 33.51 | 33.51 | 540,100 |
22 Feb 2024 | 35.28 | 35.28 | 34.30 | 34.32 | 34.32 | 325,900 |
21 Feb 2024 | 35.50 | 35.87 | 35.40 | 35.73 | 35.73 | 185,900 |
20 Feb 2024 | 36.50 | 36.67 | 35.74 | 36.17 | 36.17 | 185,200 |
16 Feb 2024 | 36.99 | 37.49 | 36.77 | 37.05 | 37.05 | 230,600 |
15 Feb 2024 | 36.86 | 37.69 | 36.86 | 37.42 | 37.42 | 242,400 |
14 Feb 2024 | 35.95 | 36.73 | 35.89 | 36.72 | 36.72 | 151,800 |
13 Feb 2024 | 35.68 | 36.01 | 35.14 | 35.44 | 35.44 | 202,700 |
12 Feb 2024 | 36.52 | 37.86 | 36.52 | 37.37 | 37.37 | 256,200 |
09 Feb 2024 | 36.08 | 36.77 | 36.05 | 36.68 | 36.68 | 129,900 |
08 Feb 2024 | 35.25 | 36.00 | 35.14 | 35.84 | 35.84 | 143,200 |
07 Feb 2024 | 35.51 | 35.73 | 34.76 | 35.35 | 35.35 | 132,700 |
06 Feb 2024 | 33.95 | 34.77 | 33.84 | 34.76 | 34.76 | 181,000 |
05 Feb 2024 | 34.39 | 34.39 | 33.62 | 34.07 | 34.07 | 221,300 |
02 Feb 2024 | 34.71 | 34.95 | 34.24 | 34.78 | 34.78 | 143,800 |
01 Feb 2024 | 35.45 | 35.84 | 34.64 | 35.34 | 35.34 | 207,100 |
31 Jan 2024 | 35.23 | 36.26 | 34.66 | 34.71 | 34.71 | 158,000 |
30 Jan 2024 | 35.67 | 35.95 | 35.42 | 35.48 | 35.48 | 135,000 |
29 Jan 2024 | 34.77 | 36.05 | 34.51 | 36.05 | 36.05 | 180,700 |
26 Jan 2024 | 35.10 | 35.49 | 34.80 | 34.84 | 34.84 | 192,700 |
25 Jan 2024 | 35.46 | 35.54 | 34.59 | 35.01 | 35.01 | 399,600 |
24 Jan 2024 | 36.73 | 36.87 | 35.43 | 35.54 | 35.54 | 240,300 |
23 Jan 2024 | 36.47 | 36.87 | 35.86 | 36.26 | 36.26 | 232,800 |
22 Jan 2024 | 35.09 | 36.67 | 35.09 | 35.74 | 35.74 | 191,500 |
19 Jan 2024 | 34.84 | 35.00 | 34.05 | 34.86 | 34.86 | 180,900 |
18 Jan 2024 | 35.38 | 35.38 | 34.34 | 34.81 | 34.81 | 139,700 |
17 Jan 2024 | 35.07 | 35.23 | 34.59 | 34.98 | 34.98 | 234,800 |
16 Jan 2024 | 36.37 | 36.48 | 35.80 | 35.90 | 35.90 | 243,500 |
12 Jan 2024 | 37.35 | 37.95 | 36.65 | 36.76 | 36.76 | 254,100 |
11 Jan 2024 | 38.03 | 38.10 | 36.99 | 37.48 | 37.48 | 160,400 |
10 Jan 2024 | 38.64 | 38.64 | 37.72 | 38.31 | 38.31 | 196,800 |
09 Jan 2024 | 38.75 | 39.17 | 38.42 | 38.77 | 38.77 | 116,800 |
08 Jan 2024 | 38.69 | 39.29 | 38.38 | 39.19 | 39.19 | 293,900 |
05 Jan 2024 | 38.79 | 39.61 | 38.52 | 38.69 | 38.69 | 242,200 |
04 Jan 2024 | 39.53 | 39.55 | 38.97 | 39.00 | 39.00 | 270,000 |
03 Jan 2024 | 40.57 | 40.57 | 39.35 | 39.93 | 39.93 | 255,500 |
02 Jan 2024 | 41.53 | 42.22 | 41.14 | 41.43 | 41.43 | 445,400 |
29 Dec 2023 | 42.92 | 42.92 | 42.13 | 42.17 | 42.17 | 277,000 |
28 Dec 2023 | 43.08 | 43.43 | 42.82 | 42.94 | 42.94 | 246,800 |
27 Dec 2023 | 43.34 | 43.50 | 42.99 | 43.25 | 43.25 | 208,800 |
26 Dec 2023 | 42.70 | 43.45 | 42.70 | 43.23 | 43.23 | 374,300 |
22 Dec 2023 | 42.47 | 42.86 | 42.15 | 42.50 | 42.50 | 294,700 |
22 Dec 2023 | 0.082 Dividend | |||||
21 Dec 2023 | 42.00 | 42.53 | 41.94 | 42.41 | 42.33 | 418,800 |
20 Dec 2023 | 42.82 | 43.01 | 41.18 | 41.19 | 41.11 | 236,500 |
19 Dec 2023 | 42.32 | 43.22 | 42.32 | 43.06 | 42.98 | 317,800 |
18 Dec 2023 | 42.13 | 42.49 | 41.68 | 42.04 | 41.96 | 286,300 |
15 Dec 2023 | 42.64 | 42.87 | 41.88 | 42.35 | 42.27 | 277,100 |
14 Dec 2023 | 40.24 | 42.80 | 40.24 | 42.34 | 42.26 | 601,100 |
13 Dec 2023 | 36.94 | 39.34 | 36.87 | 39.33 | 39.25 | 370,000 |
12 Dec 2023 | 37.75 | 37.75 | 36.62 | 37.12 | 37.05 | 431,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |