Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.96 | 37.96 | 37.11 | 37.30 | 37.30 | 471,516 |
02 May 2024 | 36.69 | 36.84 | 36.30 | 36.79 | 36.79 | 478,100 |
01 May 2024 | 37.87 | 38.63 | 36.32 | 36.64 | 36.64 | 809,700 |
30 Apr 2024 | 35.61 | 36.09 | 35.32 | 35.98 | 35.98 | 668,600 |
29 Apr 2024 | 35.75 | 36.12 | 35.61 | 35.72 | 35.72 | 518,300 |
26 Apr 2024 | 35.63 | 35.80 | 35.51 | 35.55 | 35.55 | 475,600 |
25 Apr 2024 | 35.62 | 35.82 | 35.44 | 35.58 | 35.58 | 400,300 |
24 Apr 2024 | 35.29 | 36.03 | 35.20 | 35.79 | 35.79 | 539,500 |
23 Apr 2024 | 35.31 | 35.79 | 35.31 | 35.58 | 35.58 | 386,300 |
22 Apr 2024 | 35.09 | 35.69 | 35.04 | 35.35 | 35.35 | 432,700 |
19 Apr 2024 | 34.33 | 35.13 | 34.24 | 35.08 | 35.08 | 411,300 |
18 Apr 2024 | 33.88 | 34.45 | 33.77 | 34.36 | 34.36 | 480,800 |
17 Apr 2024 | 33.38 | 33.80 | 33.22 | 33.73 | 33.73 | 310,000 |
16 Apr 2024 | 33.59 | 33.59 | 33.00 | 33.11 | 33.11 | 294,900 |
15 Apr 2024 | 34.11 | 34.20 | 33.41 | 33.84 | 33.84 | 389,500 |
12 Apr 2024 | 34.19 | 34.41 | 33.76 | 34.00 | 34.00 | 336,700 |
11 Apr 2024 | 34.18 | 34.19 | 33.78 | 34.14 | 34.14 | 328,700 |
10 Apr 2024 | 34.67 | 34.67 | 33.73 | 33.88 | 33.88 | 556,500 |
09 Apr 2024 | 35.67 | 35.78 | 35.24 | 35.31 | 35.31 | 363,900 |
08 Apr 2024 | 34.67 | 35.58 | 34.64 | 35.44 | 35.44 | 738,700 |
05 Apr 2024 | 34.36 | 34.65 | 33.90 | 34.60 | 34.60 | 407,300 |
04 Apr 2024 | 35.03 | 35.05 | 34.27 | 34.62 | 34.62 | 362,400 |
03 Apr 2024 | 34.88 | 35.00 | 34.60 | 34.66 | 34.66 | 433,000 |
02 Apr 2024 | 34.57 | 35.07 | 34.57 | 35.05 | 35.05 | 495,500 |
01 Apr 2024 | 35.06 | 35.06 | 34.44 | 34.70 | 34.70 | 410,700 |
28 Mar 2024 | 34.68 | 35.09 | 34.63 | 35.02 | 35.02 | 482,500 |
27 Mar 2024 | 33.96 | 34.70 | 33.96 | 34.68 | 34.68 | 474,800 |
26 Mar 2024 | 33.87 | 33.89 | 33.49 | 33.70 | 33.70 | 325,100 |
25 Mar 2024 | 33.83 | 33.96 | 33.50 | 33.74 | 33.74 | 240,600 |
22 Mar 2024 | 34.12 | 34.12 | 33.56 | 33.67 | 33.67 | 335,500 |
21 Mar 2024 | 33.75 | 34.64 | 33.75 | 33.80 | 33.80 | 565,400 |
20 Mar 2024 | 33.56 | 33.98 | 33.45 | 33.71 | 33.71 | 427,100 |
19 Mar 2024 | 33.69 | 34.08 | 33.60 | 33.61 | 33.61 | 378,100 |
18 Mar 2024 | 33.87 | 34.03 | 33.46 | 33.60 | 33.60 | 498,300 |
15 Mar 2024 | 33.56 | 34.25 | 33.56 | 33.94 | 33.94 | 968,900 |
14 Mar 2024 | 34.11 | 34.20 | 33.39 | 33.74 | 33.74 | 435,700 |
13 Mar 2024 | 34.53 | 34.85 | 34.12 | 34.26 | 34.26 | 377,500 |
12 Mar 2024 | 34.32 | 34.69 | 33.99 | 34.44 | 34.44 | 436,200 |
11 Mar 2024 | 34.14 | 34.79 | 34.00 | 34.54 | 34.54 | 424,200 |
08 Mar 2024 | 34.21 | 34.25 | 33.75 | 34.10 | 34.10 | 500,400 |
07 Mar 2024 | 33.71 | 34.03 | 33.67 | 34.02 | 34.02 | 634,000 |
06 Mar 2024 | 33.78 | 33.95 | 33.33 | 33.34 | 33.34 | 585,200 |
05 Mar 2024 | 33.57 | 34.21 | 33.37 | 33.50 | 33.50 | 606,500 |
04 Mar 2024 | 33.12 | 33.65 | 33.05 | 33.47 | 33.47 | 738,000 |
01 Mar 2024 | 33.20 | 33.50 | 32.70 | 33.31 | 33.31 | 670,200 |
29 Feb 2024 | 33.66 | 33.91 | 33.17 | 33.20 | 33.20 | 855,900 |
28 Feb 2024 | 33.64 | 33.83 | 33.48 | 33.49 | 33.49 | 608,300 |
27 Feb 2024 | 33.49 | 33.83 | 33.31 | 33.78 | 33.78 | 667,100 |
26 Feb 2024 | 33.76 | 33.82 | 33.10 | 33.23 | 33.23 | 536,000 |
23 Feb 2024 | 33.98 | 34.17 | 33.83 | 33.86 | 33.86 | 422,300 |
22 Feb 2024 | 33.63 | 34.01 | 33.32 | 33.99 | 33.99 | 692,500 |
22 Feb 2024 | 0.475 Dividend | |||||
21 Feb 2024 | 33.98 | 34.60 | 33.79 | 34.33 | 33.86 | 986,800 |
20 Feb 2024 | 33.50 | 34.40 | 33.50 | 33.94 | 33.47 | 632,400 |
16 Feb 2024 | 33.44 | 33.85 | 33.08 | 33.57 | 33.11 | 579,600 |
15 Feb 2024 | 32.53 | 33.75 | 32.53 | 33.71 | 33.24 | 808,300 |
14 Feb 2024 | 32.49 | 32.50 | 32.02 | 32.28 | 31.83 | 630,300 |
13 Feb 2024 | 32.81 | 33.00 | 31.91 | 32.31 | 31.86 | 1,009,500 |
12 Feb 2024 | 33.20 | 33.53 | 33.17 | 33.38 | 32.92 | 565,700 |
09 Feb 2024 | 32.78 | 33.23 | 32.70 | 33.16 | 32.70 | 428,600 |
08 Feb 2024 | 32.69 | 32.93 | 32.43 | 32.90 | 32.44 | 723,700 |
07 Feb 2024 | 32.94 | 33.09 | 32.55 | 32.64 | 32.19 | 425,300 |
06 Feb 2024 | 33.05 | 33.16 | 32.80 | 32.88 | 32.43 | 438,700 |
05 Feb 2024 | 33.64 | 33.64 | 33.07 | 33.08 | 32.62 | 538,500 |
02 Feb 2024 | 34.02 | 34.40 | 33.52 | 34.11 | 33.64 | 489,900 |
01 Feb 2024 | 33.92 | 34.51 | 33.69 | 34.50 | 34.02 | 489,600 |
31 Jan 2024 | 34.38 | 34.66 | 34.00 | 34.01 | 33.54 | 1,284,100 |
30 Jan 2024 | 34.00 | 34.38 | 33.97 | 34.14 | 33.67 | 437,900 |
29 Jan 2024 | 33.93 | 34.23 | 33.51 | 34.21 | 33.74 | 524,000 |
26 Jan 2024 | 34.21 | 34.34 | 33.78 | 33.78 | 33.31 | 364,800 |
25 Jan 2024 | 34.05 | 34.23 | 33.57 | 33.94 | 33.47 | 716,600 |
24 Jan 2024 | 34.57 | 34.70 | 33.18 | 33.40 | 32.94 | 2,999,300 |
23 Jan 2024 | 34.01 | 34.29 | 33.62 | 34.26 | 33.79 | 861,300 |
22 Jan 2024 | 34.22 | 34.29 | 33.83 | 34.05 | 33.58 | 812,600 |
19 Jan 2024 | 33.60 | 33.71 | 33.19 | 33.66 | 33.19 | 493,600 |
18 Jan 2024 | 33.80 | 33.94 | 33.33 | 33.48 | 33.02 | 646,100 |
17 Jan 2024 | 33.60 | 34.34 | 33.53 | 33.93 | 33.46 | 642,300 |
16 Jan 2024 | 35.44 | 35.56 | 33.69 | 33.91 | 33.44 | 1,198,400 |
12 Jan 2024 | 35.98 | 36.02 | 35.55 | 35.69 | 35.20 | 373,300 |
11 Jan 2024 | 35.97 | 35.97 | 34.85 | 35.48 | 34.99 | 652,100 |
10 Jan 2024 | 36.20 | 36.35 | 36.02 | 36.09 | 35.59 | 281,400 |
09 Jan 2024 | 36.26 | 36.34 | 36.09 | 36.21 | 35.71 | 289,200 |
08 Jan 2024 | 36.12 | 36.54 | 36.10 | 36.53 | 36.02 | 313,300 |
05 Jan 2024 | 36.07 | 36.64 | 35.89 | 36.21 | 35.71 | 464,200 |
04 Jan 2024 | 36.22 | 36.53 | 36.12 | 36.20 | 35.70 | 562,800 |
03 Jan 2024 | 36.42 | 36.49 | 35.85 | 36.32 | 35.82 | 638,100 |
02 Jan 2024 | 35.64 | 36.42 | 35.55 | 36.05 | 35.55 | 573,500 |
29 Dec 2023 | 35.71 | 35.84 | 35.40 | 35.74 | 35.25 | 421,900 |
28 Dec 2023 | 35.50 | 36.00 | 35.37 | 35.87 | 35.37 | 363,100 |
27 Dec 2023 | 36.03 | 36.06 | 35.59 | 35.63 | 35.14 | 332,500 |
26 Dec 2023 | 36.06 | 36.23 | 35.96 | 35.98 | 35.48 | 344,000 |
22 Dec 2023 | 35.81 | 36.26 | 35.64 | 35.99 | 35.49 | 511,800 |
21 Dec 2023 | 35.02 | 35.57 | 34.95 | 35.56 | 35.07 | 696,500 |
20 Dec 2023 | 35.29 | 35.78 | 34.73 | 34.77 | 34.29 | 582,300 |
19 Dec 2023 | 35.03 | 35.63 | 34.99 | 35.52 | 35.03 | 505,700 |
18 Dec 2023 | 35.05 | 35.13 | 34.73 | 34.81 | 34.33 | 435,300 |
15 Dec 2023 | 35.48 | 35.75 | 34.69 | 34.87 | 34.39 | 1,420,500 |
14 Dec 2023 | 36.84 | 37.00 | 35.66 | 35.69 | 35.20 | 1,003,800 |
13 Dec 2023 | 35.08 | 36.44 | 34.81 | 36.30 | 35.80 | 602,600 |
12 Dec 2023 | 35.11 | 35.20 | 34.70 | 35.10 | 34.61 | 372,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |