Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.88 | 36.92 | 36.64 | 36.83 | 36.83 | 31,002 |
02 May 2024 | 36.51 | 36.62 | 36.36 | 36.59 | 36.59 | 35,200 |
01 May 2024 | 36.09 | 36.58 | 36.09 | 36.27 | 36.27 | 64,400 |
30 Apr 2024 | 36.34 | 36.40 | 36.10 | 36.10 | 36.10 | 40,000 |
29 Apr 2024 | 36.33 | 36.60 | 36.33 | 36.48 | 36.48 | 41,300 |
26 Apr 2024 | 36.28 | 36.39 | 36.23 | 36.29 | 36.29 | 92,500 |
25 Apr 2024 | 36.30 | 36.32 | 36.04 | 36.28 | 36.28 | 39,100 |
24 Apr 2024 | 36.31 | 36.44 | 36.16 | 36.43 | 36.43 | 88,900 |
23 Apr 2024 | 36.08 | 36.43 | 36.04 | 36.33 | 36.33 | 57,300 |
22 Apr 2024 | 35.94 | 36.22 | 35.83 | 36.00 | 36.00 | 56,900 |
19 Apr 2024 | 35.41 | 35.88 | 35.41 | 35.86 | 35.86 | 94,500 |
18 Apr 2024 | 35.48 | 35.69 | 35.39 | 35.46 | 35.46 | 58,800 |
17 Apr 2024 | 35.55 | 35.79 | 35.42 | 35.43 | 35.43 | 84,100 |
16 Apr 2024 | 35.60 | 35.72 | 35.43 | 35.60 | 35.60 | 102,400 |
15 Apr 2024 | 36.03 | 36.06 | 35.54 | 35.65 | 35.65 | 57,800 |
12 Apr 2024 | 36.15 | 36.26 | 35.75 | 35.87 | 35.87 | 91,000 |
11 Apr 2024 | 36.39 | 36.41 | 36.13 | 36.29 | 36.29 | 48,500 |
10 Apr 2024 | 36.32 | 36.47 | 36.14 | 36.32 | 36.32 | 50,800 |
09 Apr 2024 | 36.89 | 36.93 | 36.67 | 36.84 | 36.84 | 56,900 |
08 Apr 2024 | 36.86 | 36.94 | 36.80 | 36.82 | 36.82 | 135,700 |
05 Apr 2024 | 36.66 | 36.87 | 36.56 | 36.79 | 36.79 | 69,700 |
04 Apr 2024 | 37.04 | 37.10 | 36.58 | 36.66 | 36.66 | 31,000 |
03 Apr 2024 | 36.71 | 36.92 | 36.71 | 36.86 | 36.86 | 63,000 |
02 Apr 2024 | 37.00 | 37.15 | 36.72 | 36.82 | 36.82 | 44,900 |
01 Apr 2024 | 37.47 | 37.47 | 37.14 | 37.22 | 37.22 | 71,900 |
28 Mar 2024 | 37.32 | 37.60 | 37.32 | 37.45 | 37.45 | 63,800 |
27 Mar 2024 | 36.83 | 37.27 | 36.83 | 37.26 | 37.26 | 173,200 |
26 Mar 2024 | 36.75 | 36.82 | 36.62 | 36.62 | 36.62 | 3,889,100 |
25 Mar 2024 | 36.76 | 36.86 | 36.69 | 36.72 | 36.72 | 49,600 |
22 Mar 2024 | 36.93 | 36.99 | 36.70 | 36.73 | 36.73 | 57,900 |
21 Mar 2024 | 36.85 | 37.02 | 36.83 | 36.96 | 36.96 | 48,600 |
21 Mar 2024 | 0.121 Dividend | |||||
20 Mar 2024 | 36.54 | 36.92 | 36.49 | 36.89 | 36.77 | 46,200 |
19 Mar 2024 | 36.32 | 36.64 | 36.32 | 36.57 | 36.45 | 57,400 |
18 Mar 2024 | 36.61 | 36.63 | 36.37 | 36.39 | 36.27 | 102,400 |
15 Mar 2024 | 36.40 | 36.63 | 36.40 | 36.59 | 36.47 | 59,300 |
14 Mar 2024 | 36.78 | 36.78 | 36.27 | 36.46 | 36.34 | 42,300 |
13 Mar 2024 | 36.74 | 36.96 | 36.72 | 36.82 | 36.70 | 46,200 |
12 Mar 2024 | 36.75 | 36.84 | 36.64 | 36.78 | 36.66 | 49,000 |
11 Mar 2024 | 36.81 | 36.88 | 36.64 | 36.81 | 36.69 | 50,500 |
08 Mar 2024 | 36.95 | 37.06 | 36.75 | 36.80 | 36.68 | 160,500 |
07 Mar 2024 | 36.76 | 36.88 | 36.76 | 36.82 | 36.70 | 46,000 |
06 Mar 2024 | 36.72 | 36.77 | 36.56 | 36.63 | 36.51 | 60,700 |
05 Mar 2024 | 36.59 | 36.84 | 36.42 | 36.51 | 36.39 | 45,900 |
04 Mar 2024 | 36.69 | 36.83 | 36.66 | 36.71 | 36.59 | 69,300 |
01 Mar 2024 | 36.51 | 36.59 | 36.37 | 36.55 | 36.43 | 56,900 |
29 Feb 2024 | 36.65 | 36.73 | 36.37 | 36.52 | 36.40 | 95,000 |
28 Feb 2024 | 36.44 | 36.63 | 36.44 | 36.47 | 36.35 | 49,100 |
27 Feb 2024 | 36.55 | 36.59 | 36.47 | 36.58 | 36.46 | 52,000 |
26 Feb 2024 | 36.48 | 36.55 | 36.38 | 36.49 | 36.37 | 51,100 |
23 Feb 2024 | 36.27 | 36.54 | 36.27 | 36.52 | 36.40 | 56,300 |
22 Feb 2024 | 36.12 | 36.25 | 35.92 | 36.25 | 36.13 | 58,900 |
21 Feb 2024 | 35.97 | 36.12 | 35.90 | 36.09 | 35.97 | 68,000 |
20 Feb 2024 | 36.05 | 36.26 | 35.99 | 36.03 | 35.91 | 77,300 |
16 Feb 2024 | 36.24 | 36.42 | 36.15 | 36.21 | 36.09 | 46,000 |
15 Feb 2024 | 35.92 | 36.41 | 35.90 | 36.38 | 36.26 | 55,100 |
14 Feb 2024 | 35.58 | 35.88 | 35.47 | 35.79 | 35.67 | 56,400 |
13 Feb 2024 | 35.61 | 35.76 | 35.21 | 35.42 | 35.30 | 69,800 |
12 Feb 2024 | 35.84 | 36.28 | 35.84 | 36.24 | 36.12 | 47,100 |
09 Feb 2024 | 35.56 | 35.89 | 35.48 | 35.89 | 35.77 | 52,100 |
08 Feb 2024 | 35.21 | 35.52 | 35.21 | 35.52 | 35.40 | 48,900 |
07 Feb 2024 | 35.32 | 35.37 | 35.17 | 35.22 | 35.11 | 55,600 |
06 Feb 2024 | 35.16 | 35.38 | 35.16 | 35.31 | 35.19 | 56,600 |
05 Feb 2024 | 35.31 | 35.34 | 35.04 | 35.16 | 35.04 | 38,600 |
02 Feb 2024 | 35.51 | 35.66 | 35.31 | 35.53 | 35.41 | 40,300 |
01 Feb 2024 | 35.50 | 35.74 | 35.26 | 35.71 | 35.59 | 36,700 |
31 Jan 2024 | 35.80 | 35.93 | 35.41 | 35.45 | 35.33 | 52,300 |
30 Jan 2024 | 35.72 | 35.87 | 35.67 | 35.82 | 35.70 | 84,200 |
29 Jan 2024 | 35.59 | 35.84 | 35.50 | 35.84 | 35.72 | 44,300 |
26 Jan 2024 | 35.63 | 35.77 | 35.53 | 35.58 | 35.46 | 75,000 |
25 Jan 2024 | 35.70 | 35.76 | 35.36 | 35.58 | 35.46 | 44,100 |
24 Jan 2024 | 35.93 | 35.94 | 35.48 | 35.49 | 35.37 | 76,500 |
23 Jan 2024 | 35.95 | 36.01 | 35.66 | 35.72 | 35.60 | 72,800 |
22 Jan 2024 | 35.49 | 35.83 | 35.49 | 35.83 | 35.71 | 65,600 |
19 Jan 2024 | 35.36 | 35.40 | 35.08 | 35.38 | 35.26 | 48,700 |
18 Jan 2024 | 35.14 | 35.25 | 34.94 | 35.24 | 35.12 | 63,100 |
17 Jan 2024 | 34.97 | 35.26 | 34.97 | 35.11 | 34.99 | 139,500 |
16 Jan 2024 | 35.21 | 35.31 | 35.11 | 35.23 | 35.11 | 64,900 |
12 Jan 2024 | 35.37 | 35.51 | 35.25 | 35.37 | 35.25 | 52,800 |
11 Jan 2024 | 35.19 | 35.23 | 34.92 | 35.23 | 35.11 | 74,900 |
10 Jan 2024 | 35.22 | 35.32 | 35.16 | 35.31 | 35.19 | 55,100 |
09 Jan 2024 | 35.24 | 35.30 | 35.10 | 35.27 | 35.15 | 53,500 |
08 Jan 2024 | 35.06 | 35.48 | 35.06 | 35.48 | 35.36 | 61,600 |
05 Jan 2024 | 35.23 | 35.43 | 35.11 | 35.17 | 35.05 | 56,800 |
04 Jan 2024 | 35.33 | 35.51 | 35.31 | 35.34 | 35.22 | 50,800 |
03 Jan 2024 | 35.53 | 35.66 | 35.31 | 35.34 | 35.22 | 84,100 |
02 Jan 2024 | 35.53 | 35.86 | 35.44 | 35.72 | 35.60 | 81,100 |
29 Dec 2023 | 35.80 | 35.83 | 35.60 | 35.69 | 35.57 | 60,000 |
28 Dec 2023 | 35.85 | 35.98 | 35.79 | 35.86 | 35.74 | 71,000 |
27 Dec 2023 | 35.98 | 36.00 | 35.84 | 35.91 | 35.79 | 105,200 |
26 Dec 2023 | 35.88 | 35.97 | 35.73 | 35.90 | 35.78 | 53,700 |
22 Dec 2023 | 35.63 | 35.88 | 35.63 | 35.77 | 35.65 | 58,200 |
21 Dec 2023 | 35.37 | 35.48 | 35.19 | 35.47 | 35.35 | 76,000 |
20 Dec 2023 | 35.58 | 35.81 | 35.18 | 35.18 | 35.06 | 76,700 |
20 Dec 2023 | 0.167 Dividend | |||||
19 Dec 2023 | 35.50 | 35.84 | 35.49 | 35.84 | 35.56 | 61,200 |
18 Dec 2023 | 35.33 | 35.45 | 35.32 | 35.42 | 35.14 | 87,600 |
15 Dec 2023 | 35.66 | 35.66 | 35.18 | 35.31 | 35.03 | 58,000 |
14 Dec 2023 | 35.87 | 35.95 | 35.43 | 35.56 | 35.28 | 46,700 |
13 Dec 2023 | 34.91 | 35.61 | 34.87 | 35.61 | 35.33 | 61,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |