Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 33.49 | 33.49 | 32.86 | 33.07 | 33.07 | 42,234 |
20 May 2024 | 33.98 | 34.35 | 33.43 | 33.54 | 33.54 | 117,400 |
17 May 2024 | 33.78 | 33.78 | 33.25 | 33.49 | 33.49 | 188,500 |
16 May 2024 | 35.18 | 35.18 | 33.55 | 33.55 | 33.55 | 189,700 |
15 May 2024 | 35.43 | 35.43 | 34.56 | 35.20 | 35.20 | 154,000 |
14 May 2024 | 35.06 | 35.26 | 34.62 | 35.01 | 35.01 | 169,200 |
13 May 2024 | 35.30 | 35.53 | 34.33 | 34.50 | 34.50 | 199,400 |
10 May 2024 | 34.76 | 34.93 | 33.95 | 34.82 | 34.82 | 170,500 |
10 May 2024 | 0.13 Dividend | |||||
09 May 2024 | 34.01 | 34.90 | 33.68 | 34.89 | 34.76 | 199,500 |
08 May 2024 | 33.22 | 34.06 | 32.99 | 33.79 | 33.66 | 186,800 |
07 May 2024 | 32.80 | 33.66 | 32.57 | 33.34 | 33.22 | 308,300 |
06 May 2024 | 32.51 | 32.97 | 32.11 | 32.64 | 32.52 | 282,900 |
03 May 2024 | 33.79 | 34.17 | 32.17 | 32.38 | 32.26 | 459,400 |
02 May 2024 | 33.16 | 33.20 | 31.49 | 33.16 | 33.04 | 474,500 |
01 May 2024 | 35.12 | 35.13 | 32.25 | 33.77 | 33.64 | 627,400 |
30 Apr 2024 | 42.73 | 42.81 | 41.56 | 41.80 | 41.64 | 230,800 |
29 Apr 2024 | 43.05 | 43.18 | 42.31 | 42.92 | 42.76 | 106,400 |
26 Apr 2024 | 42.54 | 42.93 | 42.28 | 42.64 | 42.48 | 97,400 |
25 Apr 2024 | 43.35 | 43.35 | 41.98 | 42.48 | 42.32 | 131,500 |
24 Apr 2024 | 42.85 | 44.03 | 42.77 | 43.96 | 43.80 | 181,600 |
23 Apr 2024 | 42.94 | 43.78 | 42.94 | 43.10 | 42.94 | 81,200 |
22 Apr 2024 | 43.10 | 43.19 | 42.39 | 42.94 | 42.78 | 111,500 |
19 Apr 2024 | 41.63 | 42.85 | 41.63 | 42.77 | 42.61 | 277,500 |
18 Apr 2024 | 41.99 | 42.48 | 41.72 | 41.88 | 41.72 | 128,200 |
17 Apr 2024 | 42.20 | 42.23 | 41.17 | 41.73 | 41.57 | 155,300 |
16 Apr 2024 | 42.11 | 42.46 | 41.41 | 42.20 | 42.04 | 60,700 |
15 Apr 2024 | 42.74 | 43.10 | 42.35 | 42.41 | 42.25 | 75,300 |
12 Apr 2024 | 43.25 | 43.45 | 42.34 | 42.49 | 42.33 | 62,500 |
11 Apr 2024 | 43.12 | 43.61 | 42.66 | 43.56 | 43.40 | 78,600 |
10 Apr 2024 | 42.95 | 43.40 | 41.47 | 43.26 | 43.10 | 124,600 |
09 Apr 2024 | 44.07 | 44.47 | 43.77 | 44.04 | 43.88 | 55,700 |
08 Apr 2024 | 44.55 | 44.74 | 43.92 | 44.02 | 43.86 | 59,500 |
05 Apr 2024 | 43.49 | 44.54 | 43.49 | 44.45 | 44.28 | 118,700 |
04 Apr 2024 | 44.26 | 44.74 | 43.44 | 43.56 | 43.40 | 106,000 |
03 Apr 2024 | 42.49 | 43.87 | 42.49 | 43.87 | 43.71 | 91,500 |
02 Apr 2024 | 42.09 | 42.84 | 42.03 | 42.69 | 42.53 | 141,800 |
01 Apr 2024 | 44.03 | 44.03 | 42.73 | 42.73 | 42.57 | 122,600 |
28 Mar 2024 | 43.61 | 44.11 | 43.33 | 43.71 | 43.55 | 111,600 |
27 Mar 2024 | 42.79 | 43.54 | 42.67 | 43.47 | 43.31 | 75,200 |
26 Mar 2024 | 42.49 | 42.66 | 41.82 | 42.27 | 42.11 | 76,000 |
25 Mar 2024 | 42.22 | 42.49 | 41.98 | 42.11 | 41.95 | 69,000 |
22 Mar 2024 | 42.35 | 42.47 | 41.75 | 41.99 | 41.83 | 119,000 |
21 Mar 2024 | 41.44 | 42.41 | 41.44 | 42.22 | 42.06 | 114,700 |
20 Mar 2024 | 40.60 | 41.72 | 40.11 | 41.40 | 41.25 | 108,500 |
19 Mar 2024 | 39.98 | 40.80 | 39.98 | 40.62 | 40.47 | 72,600 |
18 Mar 2024 | 40.46 | 40.79 | 39.96 | 40.01 | 39.86 | 130,800 |
15 Mar 2024 | 39.94 | 41.01 | 39.94 | 40.64 | 40.49 | 404,500 |
14 Mar 2024 | 40.14 | 40.36 | 39.58 | 40.04 | 39.89 | 116,100 |
13 Mar 2024 | 39.89 | 40.82 | 39.89 | 40.37 | 40.22 | 126,400 |
12 Mar 2024 | 40.35 | 40.87 | 39.93 | 39.94 | 39.79 | 171,300 |
11 Mar 2024 | 41.75 | 41.79 | 40.15 | 40.43 | 40.28 | 121,000 |
08 Mar 2024 | 42.80 | 43.03 | 41.58 | 41.78 | 41.62 | 167,000 |
08 Mar 2024 | 0.13 Dividend | |||||
07 Mar 2024 | 41.16 | 42.26 | 40.93 | 42.21 | 41.92 | 145,500 |
06 Mar 2024 | 41.13 | 41.84 | 40.93 | 41.68 | 41.40 | 138,900 |
05 Mar 2024 | 40.23 | 41.24 | 40.05 | 40.77 | 40.49 | 183,100 |
04 Mar 2024 | 40.75 | 41.21 | 40.37 | 40.65 | 40.37 | 182,200 |
01 Mar 2024 | 40.60 | 41.12 | 39.98 | 40.70 | 40.42 | 284,000 |
29 Feb 2024 | 39.80 | 40.78 | 38.95 | 40.60 | 40.32 | 345,400 |
28 Feb 2024 | 39.96 | 41.39 | 37.65 | 38.68 | 38.42 | 241,500 |
27 Feb 2024 | 35.55 | 36.48 | 35.40 | 36.33 | 36.08 | 175,300 |
26 Feb 2024 | 34.98 | 35.74 | 34.98 | 35.38 | 35.14 | 76,100 |
23 Feb 2024 | 34.88 | 35.50 | 34.55 | 35.22 | 34.98 | 64,900 |
22 Feb 2024 | 35.18 | 35.32 | 34.58 | 34.94 | 34.70 | 100,100 |
21 Feb 2024 | 34.76 | 35.47 | 34.76 | 35.28 | 35.04 | 136,900 |
20 Feb 2024 | 35.09 | 35.17 | 34.59 | 34.88 | 34.64 | 72,300 |
16 Feb 2024 | 35.59 | 35.94 | 34.95 | 35.69 | 35.45 | 104,300 |
15 Feb 2024 | 35.00 | 35.89 | 34.67 | 35.88 | 35.64 | 303,800 |
14 Feb 2024 | 34.23 | 35.07 | 33.99 | 34.82 | 34.58 | 107,900 |
13 Feb 2024 | 35.01 | 35.40 | 33.50 | 33.89 | 33.66 | 119,900 |
12 Feb 2024 | 35.36 | 36.34 | 35.36 | 36.31 | 36.06 | 85,000 |
09 Feb 2024 | 35.42 | 35.42 | 34.67 | 35.16 | 34.92 | 69,400 |
08 Feb 2024 | 34.75 | 35.53 | 34.28 | 35.41 | 35.17 | 88,700 |
07 Feb 2024 | 35.42 | 35.88 | 34.80 | 34.84 | 34.60 | 71,000 |
06 Feb 2024 | 34.97 | 36.02 | 34.85 | 35.40 | 35.16 | 77,800 |
05 Feb 2024 | 35.87 | 35.87 | 34.96 | 35.10 | 34.86 | 87,500 |
02 Feb 2024 | 35.39 | 36.50 | 35.16 | 36.05 | 35.81 | 78,100 |
01 Feb 2024 | 35.79 | 36.22 | 34.81 | 35.88 | 35.64 | 98,000 |
31 Jan 2024 | 36.02 | 37.26 | 35.52 | 35.60 | 35.36 | 266,700 |
30 Jan 2024 | 36.04 | 36.65 | 35.87 | 35.88 | 35.64 | 97,100 |
29 Jan 2024 | 35.77 | 36.44 | 35.26 | 36.29 | 36.04 | 101,600 |
26 Jan 2024 | 36.58 | 37.35 | 35.88 | 35.88 | 35.64 | 90,000 |
25 Jan 2024 | 35.72 | 36.78 | 35.72 | 36.24 | 35.99 | 107,600 |
24 Jan 2024 | 35.55 | 35.55 | 34.74 | 35.12 | 34.88 | 109,300 |
23 Jan 2024 | 35.45 | 35.88 | 34.93 | 34.95 | 34.71 | 144,800 |
22 Jan 2024 | 34.00 | 35.24 | 34.00 | 35.15 | 34.91 | 112,400 |
19 Jan 2024 | 34.08 | 34.08 | 33.20 | 33.83 | 33.60 | 152,600 |
18 Jan 2024 | 33.35 | 33.90 | 33.13 | 33.81 | 33.58 | 86,300 |
17 Jan 2024 | 33.34 | 33.35 | 32.70 | 32.99 | 32.77 | 168,100 |
16 Jan 2024 | 33.79 | 34.22 | 33.71 | 33.75 | 33.52 | 203,300 |
12 Jan 2024 | 35.02 | 35.28 | 33.99 | 34.17 | 33.94 | 48,400 |
11 Jan 2024 | 34.07 | 34.61 | 33.73 | 34.56 | 34.33 | 126,000 |
10 Jan 2024 | 34.11 | 34.30 | 33.75 | 34.30 | 34.07 | 78,500 |
09 Jan 2024 | 34.70 | 34.70 | 34.07 | 34.21 | 33.98 | 82,300 |
08 Jan 2024 | 34.74 | 35.28 | 34.53 | 35.26 | 35.02 | 122,000 |
05 Jan 2024 | 34.80 | 35.55 | 34.73 | 34.90 | 34.66 | 287,500 |
04 Jan 2024 | 35.31 | 35.46 | 34.80 | 35.18 | 34.94 | 191,200 |
03 Jan 2024 | 35.57 | 35.78 | 34.89 | 35.11 | 34.87 | 165,500 |
02 Jan 2024 | 36.93 | 37.06 | 35.65 | 35.83 | 35.59 | 109,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |