Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 35.08 | 35.21 | 34.57 | 35.03 | 35.03 | 1,300 |
06 May 2024 | 36.97 | 36.97 | 35.13 | 36.22 | 36.22 | 6,100 |
03 May 2024 | 35.21 | 36.80 | 35.05 | 36.41 | 36.41 | 9,800 |
02 May 2024 | 36.06 | 36.36 | 35.18 | 35.18 | 35.18 | 2,100 |
01 May 2024 | 34.27 | 34.84 | 34.16 | 34.35 | 34.35 | 1,100 |
30 Apr 2024 | 33.61 | 33.61 | 33.00 | 33.29 | 33.29 | 47,100 |
29 Apr 2024 | 32.47 | 32.78 | 32.42 | 32.78 | 32.78 | 9,200 |
26 Apr 2024 | 32.64 | 32.64 | 31.21 | 31.85 | 31.85 | 3,700 |
25 Apr 2024 | 31.45 | 31.45 | 30.17 | 30.30 | 30.30 | 1,800 |
24 Apr 2024 | 30.84 | 30.99 | 29.82 | 30.99 | 30.99 | 1,000 |
23 Apr 2024 | 29.17 | 30.81 | 29.17 | 30.81 | 30.81 | 88,300 |
22 Apr 2024 | 29.42 | 30.78 | 29.42 | 30.45 | 30.45 | 2,200 |
19 Apr 2024 | 29.96 | 30.56 | 29.96 | 30.30 | 30.30 | 1,076,300 |
18 Apr 2024 | 28.54 | 29.96 | 28.54 | 29.75 | 29.75 | 17,300 |
17 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 9,600 |
16 Apr 2024 | 30.49 | 30.49 | 28.73 | 28.80 | 28.80 | 1,700 |
15 Apr 2024 | 28.96 | 30.06 | 28.94 | 28.94 | 28.94 | 1,500 |
12 Apr 2024 | 29.60 | 29.60 | 29.42 | 29.42 | 29.42 | 1,000 |
11 Apr 2024 | 28.77 | 28.77 | 28.61 | 28.61 | 28.61 | 900 |
10 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 500 |
09 Apr 2024 | 31.50 | 31.50 | 30.35 | 30.35 | 30.35 | 2,400 |
08 Apr 2024 | 31.46 | 31.62 | 31.46 | 31.62 | 31.62 | 1,100 |
05 Apr 2024 | 30.89 | 30.89 | 30.80 | 30.89 | 30.89 | 1,300 |
04 Apr 2024 | 31.82 | 31.82 | 30.75 | 30.75 | 30.75 | 5,600 |
03 Apr 2024 | 32.09 | 32.25 | 30.00 | 30.31 | 30.31 | 2,000 |
02 Apr 2024 | 31.17 | 31.17 | 30.31 | 31.01 | 31.01 | 1,600 |
01 Apr 2024 | 31.55 | 32.60 | 30.95 | 31.44 | 31.44 | 3,200 |
28 Mar 2024 | 31.81 | 32.41 | 31.81 | 32.41 | 32.41 | 1,400 |
28 Mar 2024 | 0.198 Dividend | |||||
27 Mar 2024 | 33.43 | 33.59 | 32.30 | 32.41 | 32.21 | 2,400 |
26 Mar 2024 | 32.55 | 32.55 | 32.00 | 32.00 | 31.80 | 1,200 |
25 Mar 2024 | 32.42 | 32.58 | 32.39 | 32.55 | 32.35 | 1,600 |
22 Mar 2024 | 31.93 | 33.05 | 31.78 | 31.78 | 31.59 | 1,300 |
21 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.51 | 600 |
20 Mar 2024 | 32.06 | 32.81 | 31.90 | 32.81 | 32.61 | 1,400 |
19 Mar 2024 | 31.89 | 31.89 | 31.73 | 31.73 | 31.54 | 700 |
18 Mar 2024 | 32.50 | 33.93 | 32.41 | 32.41 | 32.21 | 1,600 |
15 Mar 2024 | 33.47 | 33.63 | 30.99 | 30.99 | 30.80 | 1,100 |
14 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.09 | 600 |
13 Mar 2024 | 31.57 | 31.86 | 31.08 | 31.86 | 31.67 | 3,300 |
12 Mar 2024 | 32.81 | 33.02 | 31.57 | 31.57 | 31.38 | 1,500 |
11 Mar 2024 | 32.63 | 33.65 | 32.31 | 32.31 | 32.11 | 2,500 |
08 Mar 2024 | 33.09 | 33.81 | 32.38 | 33.70 | 33.49 | 2,100 |
07 Mar 2024 | 32.11 | 33.49 | 32.11 | 32.66 | 32.46 | 1,300 |
06 Mar 2024 | 34.02 | 34.02 | 32.11 | 32.27 | 32.07 | 2,100 |
05 Mar 2024 | 32.88 | 33.80 | 32.72 | 32.78 | 32.58 | 13,700 |
04 Mar 2024 | 32.51 | 33.49 | 32.51 | 32.51 | 32.31 | 1,600 |
01 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.30 | 700 |
29 Feb 2024 | 33.05 | 33.05 | 32.50 | 32.50 | 32.30 | 900 |
28 Feb 2024 | 32.02 | 34.40 | 32.02 | 34.24 | 34.03 | 1,500 |
27 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.66 | 600 |
26 Feb 2024 | 34.64 | 34.64 | 33.13 | 33.87 | 33.66 | 1,300 |
23 Feb 2024 | 33.80 | 33.80 | 31.98 | 33.03 | 32.83 | 2,000 |
22 Feb 2024 | 33.71 | 33.86 | 32.06 | 33.86 | 33.65 | 21,400 |
21 Feb 2024 | 33.59 | 33.75 | 31.80 | 32.65 | 32.45 | 1,700 |
20 Feb 2024 | 32.85 | 33.49 | 31.63 | 31.63 | 31.44 | 2,100 |
16 Feb 2024 | 31.41 | 32.85 | 31.41 | 32.80 | 32.60 | 1,200 |
15 Feb 2024 | 32.66 | 32.80 | 31.19 | 31.24 | 31.05 | 1,800 |
14 Feb 2024 | 32.46 | 32.62 | 31.06 | 31.90 | 31.71 | 15,200 |
13 Feb 2024 | 31.74 | 31.94 | 30.67 | 31.65 | 31.46 | 2,500 |
12 Feb 2024 | 31.93 | 32.08 | 30.22 | 30.38 | 30.19 | 2,500 |
09 Feb 2024 | 31.88 | 32.22 | 30.16 | 31.93 | 31.73 | 1,100 |
08 Feb 2024 | 32.15 | 32.15 | 30.86 | 31.88 | 31.69 | 4,100 |
07 Feb 2024 | 31.44 | 31.44 | 31.18 | 31.34 | 31.15 | 600 |
06 Feb 2024 | 31.36 | 31.52 | 30.50 | 30.50 | 30.31 | 3,000 |
05 Feb 2024 | 31.75 | 31.91 | 29.94 | 31.47 | 31.28 | 1,300 |
02 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.07 | 400 |
01 Feb 2024 | 30.73 | 32.89 | 30.73 | 31.26 | 31.07 | 1,900 |
31 Jan 2024 | 30.54 | 30.54 | 29.43 | 29.59 | 29.41 | 1,300 |
30 Jan 2024 | 30.12 | 30.26 | 28.80 | 28.81 | 28.63 | 900 |
29 Jan 2024 | 30.31 | 30.47 | 28.42 | 28.99 | 28.81 | 3,600 |
26 Jan 2024 | 29.62 | 29.62 | 29.45 | 29.57 | 29.39 | 5,800 |
25 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.30 | 700 |
24 Jan 2024 | 30.30 | 30.46 | 28.76 | 28.76 | 28.58 | 1,200 |
23 Jan 2024 | 30.90 | 30.90 | 28.97 | 30.54 | 30.35 | 2,100 |
22 Jan 2024 | 30.68 | 30.68 | 29.06 | 29.66 | 29.48 | 9,400 |
19 Jan 2024 | 30.35 | 30.35 | 28.65 | 28.65 | 28.47 | 13,900 |
18 Jan 2024 | 30.24 | 30.24 | 28.20 | 29.61 | 29.43 | 5,200 |
17 Jan 2024 | 30.02 | 30.18 | 29.71 | 29.71 | 29.53 | 13,300 |
16 Jan 2024 | 31.50 | 31.61 | 30.17 | 30.17 | 29.99 | 6,200 |
12 Jan 2024 | 32.15 | 32.31 | 32.05 | 32.15 | 31.95 | 1,700 |
11 Jan 2024 | 31.81 | 31.97 | 30.18 | 30.22 | 30.04 | 13,700 |
10 Jan 2024 | 30.42 | 30.58 | 29.60 | 29.60 | 29.42 | 1,100 |
09 Jan 2024 | 28.17 | 28.99 | 28.01 | 28.99 | 28.81 | 13,600 |
08 Jan 2024 | 28.83 | 28.83 | 27.27 | 28.41 | 28.24 | 9,500 |
05 Jan 2024 | 27.84 | 28.26 | 27.24 | 27.40 | 27.23 | 6,300 |
04 Jan 2024 | 27.84 | 27.84 | 27.75 | 27.80 | 27.63 | 1,900 |
03 Jan 2024 | 27.42 | 27.58 | 27.42 | 27.58 | 27.41 | 4,500 |
02 Jan 2024 | 27.75 | 27.80 | 26.32 | 26.32 | 26.16 | 6,000 |
29 Dec 2023 | 27.84 | 27.85 | 26.45 | 26.61 | 26.45 | 3,200 |
28 Dec 2023 | 28.36 | 28.36 | 27.24 | 27.70 | 27.53 | 1,700 |
27 Dec 2023 | 27.52 | 27.52 | 26.85 | 26.85 | 26.69 | 3,200 |
26 Dec 2023 | 26.23 | 28.32 | 26.07 | 27.75 | 27.58 | 4,700 |
22 Dec 2023 | 26.11 | 28.02 | 25.95 | 26.15 | 25.99 | 8,400 |
21 Dec 2023 | 26.21 | 27.49 | 26.13 | 26.45 | 26.29 | 3,300 |
20 Dec 2023 | 26.91 | 27.48 | 26.75 | 27.15 | 26.98 | 3,100 |
19 Dec 2023 | 26.27 | 27.95 | 26.12 | 27.79 | 27.62 | 11,600 |
18 Dec 2023 | 28.78 | 28.79 | 27.23 | 27.35 | 27.18 | 7,300 |
15 Dec 2023 | 27.98 | 28.32 | 27.82 | 28.30 | 28.13 | 8,400 |
14 Dec 2023 | 28.27 | 29.03 | 28.11 | 28.57 | 28.40 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |