Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.27 | 34.40 | 33.84 | 33.96 | 33.96 | 233,581 |
02 May 2024 | 33.68 | 33.86 | 33.33 | 33.82 | 33.82 | 381,100 |
01 May 2024 | 32.80 | 33.84 | 32.80 | 33.27 | 33.27 | 530,900 |
30 Apr 2024 | 32.44 | 32.85 | 32.14 | 32.46 | 32.46 | 683,900 |
29 Apr 2024 | 33.49 | 33.59 | 32.59 | 32.61 | 32.61 | 518,300 |
26 Apr 2024 | 33.06 | 33.62 | 32.88 | 33.35 | 33.35 | 755,800 |
25 Apr 2024 | 34.52 | 34.52 | 33.08 | 33.36 | 33.36 | 606,900 |
24 Apr 2024 | 33.99 | 34.78 | 33.93 | 34.76 | 34.76 | 481,200 |
23 Apr 2024 | 34.29 | 34.86 | 34.25 | 34.58 | 34.58 | 354,100 |
22 Apr 2024 | 34.10 | 34.78 | 33.81 | 34.43 | 34.43 | 424,200 |
19 Apr 2024 | 32.95 | 34.21 | 32.95 | 34.17 | 34.17 | 625,100 |
18 Apr 2024 | 32.59 | 33.31 | 32.59 | 33.12 | 33.12 | 532,300 |
17 Apr 2024 | 32.71 | 32.97 | 32.53 | 32.57 | 32.57 | 373,200 |
16 Apr 2024 | 32.69 | 32.83 | 32.20 | 32.47 | 32.47 | 308,800 |
15 Apr 2024 | 33.13 | 33.47 | 32.58 | 32.91 | 32.91 | 654,100 |
12 Apr 2024 | 32.87 | 33.21 | 32.77 | 33.12 | 33.12 | 332,300 |
11 Apr 2024 | 33.47 | 33.48 | 32.74 | 33.25 | 33.25 | 492,800 |
10 Apr 2024 | 33.99 | 33.99 | 32.83 | 33.15 | 33.15 | 609,100 |
09 Apr 2024 | 34.88 | 35.02 | 34.62 | 34.82 | 34.82 | 351,700 |
08 Apr 2024 | 34.29 | 34.83 | 34.14 | 34.65 | 34.65 | 299,200 |
05 Apr 2024 | 33.88 | 34.27 | 33.71 | 34.06 | 34.06 | 298,000 |
04 Apr 2024 | 34.64 | 34.81 | 33.92 | 34.04 | 34.04 | 350,200 |
03 Apr 2024 | 34.11 | 34.51 | 34.06 | 34.22 | 34.22 | 374,900 |
02 Apr 2024 | 34.71 | 34.90 | 34.23 | 34.34 | 34.34 | 453,900 |
01 Apr 2024 | 35.73 | 36.08 | 34.92 | 35.15 | 35.15 | 472,200 |
28 Mar 2024 | 35.34 | 35.96 | 35.18 | 35.79 | 35.79 | 577,800 |
27 Mar 2024 | 34.01 | 35.40 | 34.00 | 35.37 | 35.37 | 494,500 |
26 Mar 2024 | 34.37 | 34.37 | 33.84 | 33.86 | 33.86 | 320,900 |
25 Mar 2024 | 34.16 | 34.49 | 33.95 | 34.14 | 34.14 | 262,600 |
22 Mar 2024 | 34.71 | 34.71 | 33.92 | 34.06 | 34.06 | 404,000 |
21 Mar 2024 | 34.57 | 35.04 | 34.52 | 34.69 | 34.69 | 472,300 |
20 Mar 2024 | 33.08 | 34.76 | 33.08 | 34.50 | 34.50 | 547,800 |
19 Mar 2024 | 33.07 | 33.64 | 33.07 | 33.33 | 33.33 | 361,800 |
18 Mar 2024 | 33.51 | 33.56 | 33.06 | 33.10 | 33.10 | 521,300 |
15 Mar 2024 | 32.94 | 33.82 | 32.94 | 33.50 | 33.50 | 2,507,500 |
14 Mar 2024 | 34.26 | 34.26 | 32.92 | 33.19 | 33.19 | 698,300 |
13 Mar 2024 | 34.16 | 34.70 | 34.08 | 34.33 | 34.33 | 751,100 |
12 Mar 2024 | 35.03 | 35.20 | 34.23 | 34.39 | 34.39 | 606,700 |
11 Mar 2024 | 35.00 | 35.64 | 34.97 | 35.34 | 35.34 | 600,500 |
08 Mar 2024 | 35.35 | 35.60 | 34.80 | 34.99 | 34.99 | 406,900 |
07 Mar 2024 | 35.17 | 35.42 | 34.87 | 35.05 | 35.05 | 395,800 |
07 Mar 2024 | 0.37 Dividend | |||||
06 Mar 2024 | 35.09 | 35.67 | 34.30 | 35.10 | 34.73 | 485,600 |
05 Mar 2024 | 33.75 | 35.17 | 33.75 | 35.11 | 34.74 | 557,800 |
04 Mar 2024 | 34.48 | 34.78 | 33.78 | 33.87 | 33.51 | 622,000 |
01 Mar 2024 | 34.41 | 34.49 | 33.76 | 34.18 | 33.82 | 463,700 |
29 Feb 2024 | 34.80 | 35.09 | 34.44 | 34.69 | 34.32 | 465,600 |
28 Feb 2024 | 34.09 | 34.44 | 34.01 | 34.07 | 33.71 | 291,300 |
27 Feb 2024 | 34.44 | 34.80 | 34.10 | 34.41 | 34.05 | 399,700 |
26 Feb 2024 | 34.23 | 34.72 | 34.00 | 34.34 | 33.98 | 559,500 |
23 Feb 2024 | 34.42 | 34.81 | 34.08 | 34.42 | 34.06 | 403,600 |
22 Feb 2024 | 34.32 | 34.47 | 33.98 | 34.36 | 34.00 | 461,800 |
21 Feb 2024 | 34.69 | 34.77 | 34.26 | 34.49 | 34.13 | 483,900 |
20 Feb 2024 | 34.76 | 35.30 | 34.68 | 34.79 | 34.42 | 369,700 |
16 Feb 2024 | 35.50 | 35.62 | 35.05 | 35.27 | 34.90 | 391,900 |
15 Feb 2024 | 34.52 | 35.93 | 34.52 | 35.82 | 35.44 | 632,500 |
14 Feb 2024 | 34.17 | 34.37 | 33.64 | 34.28 | 33.92 | 517,900 |
13 Feb 2024 | 34.42 | 34.63 | 33.38 | 33.78 | 33.42 | 755,900 |
12 Feb 2024 | 35.26 | 36.04 | 35.08 | 35.56 | 35.19 | 628,600 |
09 Feb 2024 | 34.69 | 35.31 | 34.27 | 35.26 | 34.89 | 505,700 |
08 Feb 2024 | 34.45 | 34.75 | 34.26 | 34.64 | 34.27 | 637,400 |
07 Feb 2024 | 34.64 | 34.93 | 33.88 | 34.48 | 34.12 | 570,300 |
06 Feb 2024 | 34.87 | 35.32 | 34.36 | 34.56 | 34.20 | 455,600 |
05 Feb 2024 | 35.27 | 35.28 | 34.64 | 34.97 | 34.60 | 973,600 |
02 Feb 2024 | 35.08 | 36.20 | 34.90 | 35.64 | 35.26 | 729,800 |
01 Feb 2024 | 36.00 | 36.60 | 34.53 | 35.72 | 35.34 | 877,500 |
31 Jan 2024 | 36.95 | 37.27 | 35.64 | 35.85 | 35.47 | 1,417,200 |
30 Jan 2024 | 37.43 | 37.78 | 37.22 | 37.65 | 37.25 | 592,300 |
29 Jan 2024 | 37.28 | 37.58 | 36.81 | 37.57 | 37.17 | 587,900 |
26 Jan 2024 | 37.85 | 37.85 | 36.51 | 36.78 | 36.39 | 517,100 |
25 Jan 2024 | 37.43 | 37.56 | 36.51 | 36.96 | 36.57 | 598,000 |
24 Jan 2024 | 37.23 | 37.51 | 36.77 | 37.05 | 36.66 | 684,100 |
23 Jan 2024 | 37.67 | 37.67 | 36.69 | 36.71 | 36.32 | 602,200 |
22 Jan 2024 | 36.79 | 37.31 | 36.72 | 37.30 | 36.91 | 442,400 |
19 Jan 2024 | 36.22 | 36.59 | 35.59 | 36.57 | 36.18 | 545,000 |
18 Jan 2024 | 35.78 | 36.15 | 35.55 | 35.97 | 35.59 | 400,600 |
17 Jan 2024 | 35.07 | 35.85 | 34.99 | 35.69 | 35.31 | 522,400 |
16 Jan 2024 | 35.73 | 36.04 | 35.48 | 35.68 | 35.30 | 447,000 |
12 Jan 2024 | 36.95 | 37.06 | 35.81 | 36.33 | 35.95 | 421,100 |
11 Jan 2024 | 36.95 | 37.00 | 36.17 | 36.57 | 36.18 | 685,200 |
10 Jan 2024 | 36.97 | 37.30 | 36.70 | 37.24 | 36.85 | 391,400 |
09 Jan 2024 | 36.86 | 37.19 | 36.65 | 37.07 | 36.68 | 437,000 |
08 Jan 2024 | 37.09 | 37.45 | 36.86 | 37.42 | 37.03 | 415,800 |
05 Jan 2024 | 36.84 | 37.79 | 36.84 | 37.12 | 36.73 | 526,200 |
04 Jan 2024 | 36.84 | 37.34 | 36.69 | 37.11 | 36.72 | 627,500 |
03 Jan 2024 | 37.46 | 37.64 | 35.29 | 36.66 | 36.27 | 842,600 |
02 Jan 2024 | 37.15 | 38.18 | 37.03 | 37.76 | 37.36 | 826,700 |
29 Dec 2023 | 38.09 | 38.18 | 37.53 | 37.55 | 37.15 | 573,200 |
28 Dec 2023 | 38.01 | 38.33 | 37.81 | 38.23 | 37.83 | 523,300 |
27 Dec 2023 | 38.29 | 38.41 | 37.97 | 38.17 | 37.77 | 537,300 |
26 Dec 2023 | 38.09 | 38.45 | 37.85 | 38.30 | 37.90 | 430,700 |
22 Dec 2023 | 38.05 | 38.30 | 37.68 | 37.88 | 37.48 | 452,600 |
21 Dec 2023 | 37.88 | 38.16 | 37.20 | 37.67 | 37.27 | 691,100 |
20 Dec 2023 | 37.48 | 38.55 | 37.43 | 37.52 | 37.12 | 903,800 |
19 Dec 2023 | 37.40 | 38.06 | 37.08 | 37.83 | 37.43 | 714,600 |
18 Dec 2023 | 37.81 | 38.03 | 36.37 | 37.19 | 36.80 | 785,600 |
15 Dec 2023 | 37.76 | 38.10 | 37.19 | 37.52 | 37.12 | 2,770,000 |
14 Dec 2023 | 38.25 | 38.74 | 37.24 | 37.82 | 37.42 | 1,145,700 |
13 Dec 2023 | 35.15 | 37.11 | 34.47 | 37.07 | 36.68 | 1,362,100 |
12 Dec 2023 | 35.29 | 35.37 | 34.68 | 35.12 | 34.75 | 667,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |