Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.62 | 36.85 | 36.62 | 36.85 | 36.85 | 4,404 |
02 May 2024 | 36.09 | 36.61 | 36.09 | 36.56 | 36.56 | 2,200 |
01 May 2024 | 35.63 | 35.90 | 35.48 | 35.60 | 35.60 | 8,600 |
30 Apr 2024 | 35.78 | 35.78 | 35.50 | 35.50 | 35.50 | 8,100 |
29 Apr 2024 | 35.97 | 36.06 | 35.94 | 36.06 | 36.06 | 4,500 |
26 Apr 2024 | 35.56 | 35.62 | 35.49 | 35.54 | 35.54 | 4,600 |
25 Apr 2024 | 34.96 | 35.24 | 34.96 | 35.23 | 35.23 | 2,200 |
24 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 400 |
23 Apr 2024 | 35.02 | 35.13 | 34.97 | 35.09 | 35.09 | 3,000 |
22 Apr 2024 | 34.48 | 34.81 | 34.48 | 34.77 | 34.77 | 7,100 |
19 Apr 2024 | 34.38 | 34.53 | 34.18 | 34.35 | 34.35 | 3,500 |
18 Apr 2024 | 34.48 | 34.74 | 34.33 | 34.40 | 34.40 | 4,600 |
17 Apr 2024 | 34.37 | 34.42 | 34.22 | 34.32 | 34.32 | 3,900 |
16 Apr 2024 | 34.48 | 34.48 | 34.35 | 34.38 | 34.38 | 2,600 |
15 Apr 2024 | 35.07 | 35.14 | 34.77 | 34.77 | 34.77 | 8,300 |
12 Apr 2024 | 35.45 | 35.46 | 35.18 | 35.26 | 35.26 | 1,800 |
11 Apr 2024 | 36.12 | 36.22 | 35.75 | 36.05 | 36.05 | 4,500 |
10 Apr 2024 | 35.78 | 35.89 | 35.65 | 35.87 | 35.87 | 8,000 |
09 Apr 2024 | 36.37 | 37.47 | 36.23 | 36.34 | 36.34 | 4,200 |
08 Apr 2024 | 36.09 | 36.09 | 35.95 | 36.04 | 36.04 | 6,600 |
05 Apr 2024 | 35.75 | 35.82 | 35.66 | 35.82 | 35.82 | 8,300 |
04 Apr 2024 | 36.08 | 36.25 | 35.71 | 35.71 | 35.71 | 3,000 |
03 Apr 2024 | 35.51 | 35.84 | 35.51 | 35.80 | 35.80 | 35,400 |
02 Apr 2024 | 35.73 | 35.95 | 35.63 | 35.63 | 35.63 | 7,900 |
01 Apr 2024 | 35.68 | 35.76 | 35.61 | 35.61 | 35.61 | 1,500 |
28 Mar 2024 | 35.67 | 35.80 | 35.60 | 35.60 | 35.60 | 5,200 |
27 Mar 2024 | 35.49 | 35.61 | 35.49 | 35.61 | 35.61 | 1,400 |
26 Mar 2024 | 35.51 | 35.57 | 35.38 | 35.38 | 35.38 | 15,700 |
25 Mar 2024 | 35.50 | 35.55 | 35.48 | 35.53 | 35.53 | 5,600 |
22 Mar 2024 | 35.53 | 35.53 | 35.40 | 35.40 | 35.40 | 3,600 |
21 Mar 2024 | 35.85 | 35.85 | 35.68 | 35.68 | 35.68 | 1,000 |
20 Mar 2024 | 35.42 | 35.70 | 35.33 | 35.64 | 35.64 | 5,100 |
19 Mar 2024 | 35.28 | 35.45 | 35.28 | 35.43 | 35.43 | 7,200 |
18 Mar 2024 | 35.70 | 35.72 | 35.50 | 35.54 | 35.54 | 1,500 |
15 Mar 2024 | 35.77 | 35.77 | 35.61 | 35.61 | 35.61 | 2,900 |
14 Mar 2024 | 35.87 | 35.87 | 35.80 | 35.85 | 35.85 | 1,600 |
13 Mar 2024 | 36.17 | 36.21 | 36.05 | 36.08 | 36.08 | 3,100 |
12 Mar 2024 | 36.07 | 36.22 | 36.07 | 36.22 | 36.22 | 2,300 |
11 Mar 2024 | 35.87 | 35.94 | 35.78 | 35.88 | 35.88 | 8,700 |
08 Mar 2024 | 35.67 | 35.77 | 35.60 | 35.65 | 35.65 | 10,600 |
07 Mar 2024 | 35.49 | 35.63 | 35.49 | 35.62 | 35.62 | 10,200 |
06 Mar 2024 | 35.48 | 35.49 | 35.41 | 35.41 | 35.41 | 2,200 |
05 Mar 2024 | 35.05 | 35.05 | 34.83 | 34.90 | 34.90 | 5,700 |
04 Mar 2024 | 35.31 | 35.31 | 35.13 | 35.13 | 35.13 | 4,200 |
01 Mar 2024 | 35.29 | 35.44 | 35.29 | 35.41 | 35.41 | 4,600 |
29 Feb 2024 | 35.08 | 35.09 | 34.96 | 34.99 | 34.99 | 5,400 |
28 Feb 2024 | 35.03 | 35.10 | 34.93 | 34.97 | 34.97 | 17,700 |
27 Feb 2024 | 35.40 | 35.47 | 35.35 | 35.35 | 35.35 | 4,500 |
26 Feb 2024 | 35.28 | 35.35 | 35.20 | 35.32 | 35.32 | 22,900 |
23 Feb 2024 | 35.28 | 35.44 | 35.28 | 35.38 | 35.38 | 12,400 |
22 Feb 2024 | 35.19 | 35.34 | 35.06 | 35.28 | 35.28 | 6,300 |
21 Feb 2024 | 34.97 | 34.97 | 34.67 | 34.95 | 34.95 | 21,900 |
20 Feb 2024 | 35.38 | 35.38 | 34.67 | 34.71 | 34.71 | 540,600 |
16 Feb 2024 | 35.17 | 35.26 | 35.01 | 35.10 | 35.10 | 3,100 |
15 Feb 2024 | 34.94 | 34.98 | 34.84 | 34.91 | 34.91 | 7,800 |
14 Feb 2024 | 34.68 | 34.80 | 34.62 | 34.76 | 34.76 | 3,200 |
13 Feb 2024 | 33.64 | 34.37 | 33.64 | 34.23 | 34.23 | 5,400 |
12 Feb 2024 | 33.78 | 35.13 | 31.46 | 34.88 | 34.88 | 20,700 |
09 Feb 2024 | 34.54 | 34.73 | 34.54 | 34.70 | 34.70 | 4,200 |
08 Feb 2024 | 34.61 | 34.61 | 34.47 | 34.52 | 34.52 | 3,200 |
07 Feb 2024 | 34.79 | 34.79 | 34.57 | 34.66 | 34.66 | 9,000 |
06 Feb 2024 | 34.63 | 34.86 | 34.63 | 34.82 | 34.82 | 1,400 |
05 Feb 2024 | 34.01 | 34.10 | 33.90 | 34.09 | 34.09 | 4,800 |
02 Feb 2024 | 33.84 | 34.00 | 33.76 | 34.00 | 34.00 | 6,800 |
01 Feb 2024 | 34.07 | 34.28 | 34.07 | 34.26 | 34.26 | 4,700 |
31 Jan 2024 | 33.94 | 34.08 | 33.79 | 33.86 | 33.86 | 3,900 |
30 Jan 2024 | 33.99 | 33.99 | 33.83 | 33.95 | 33.95 | 9,000 |
29 Jan 2024 | 34.31 | 34.31 | 34.12 | 34.26 | 34.26 | 5,900 |
26 Jan 2024 | 34.34 | 34.48 | 34.29 | 34.34 | 34.34 | 7,000 |
25 Jan 2024 | 34.52 | 34.52 | 34.20 | 34.23 | 34.23 | 3,100 |
24 Jan 2024 | 34.67 | 34.67 | 34.39 | 34.45 | 34.45 | 27,000 |
23 Jan 2024 | 33.93 | 33.99 | 33.80 | 33.99 | 33.99 | 10,200 |
22 Jan 2024 | 33.49 | 33.63 | 33.47 | 33.49 | 33.49 | 11,000 |
19 Jan 2024 | 33.72 | 33.99 | 33.59 | 33.99 | 33.99 | 8,500 |
18 Jan 2024 | 33.60 | 33.61 | 33.40 | 33.56 | 33.56 | 2,400 |
17 Jan 2024 | 33.26 | 33.40 | 33.25 | 33.40 | 33.40 | 3,500 |
16 Jan 2024 | 34.04 | 34.04 | 33.72 | 33.81 | 33.81 | 7,900 |
12 Jan 2024 | 34.67 | 34.75 | 34.56 | 34.56 | 34.56 | 5,900 |
11 Jan 2024 | 34.40 | 34.62 | 34.26 | 34.62 | 34.62 | 4,700 |
10 Jan 2024 | 34.41 | 34.43 | 34.32 | 34.43 | 34.43 | 4,900 |
09 Jan 2024 | 34.56 | 34.56 | 34.33 | 34.38 | 34.38 | 1,600 |
08 Jan 2024 | 34.61 | 34.86 | 34.61 | 34.82 | 34.82 | 4,700 |
05 Jan 2024 | 35.03 | 35.03 | 34.75 | 34.77 | 34.77 | 10,000 |
04 Jan 2024 | 34.81 | 34.81 | 34.57 | 34.72 | 34.72 | 5,800 |
03 Jan 2024 | 34.71 | 34.85 | 34.67 | 34.82 | 34.82 | 3,900 |
02 Jan 2024 | 35.01 | 35.08 | 34.88 | 34.88 | 34.88 | 4,400 |
29 Dec 2023 | 35.63 | 35.69 | 34.51 | 35.50 | 35.50 | 6,800 |
28 Dec 2023 | 35.66 | 35.67 | 35.41 | 35.45 | 35.45 | 17,600 |
27 Dec 2023 | 35.37 | 35.39 | 35.21 | 35.27 | 35.27 | 8,600 |
26 Dec 2023 | 35.25 | 35.25 | 34.99 | 35.23 | 35.23 | 3,800 |
22 Dec 2023 | 34.72 | 34.93 | 34.71 | 34.93 | 34.93 | 13,400 |
21 Dec 2023 | 34.75 | 34.96 | 34.74 | 34.96 | 34.96 | 13,400 |
20 Dec 2023 | 35.07 | 35.07 | 34.24 | 34.24 | 34.24 | 5,400 |
20 Dec 2023 | 0.557 Dividend | |||||
19 Dec 2023 | 35.46 | 35.62 | 35.34 | 35.56 | 35.00 | 11,900 |
18 Dec 2023 | 35.11 | 35.33 | 35.11 | 35.22 | 34.67 | 7,000 |
15 Dec 2023 | 35.60 | 35.64 | 35.32 | 35.32 | 34.77 | 15,500 |
14 Dec 2023 | 35.42 | 35.49 | 35.35 | 35.41 | 34.86 | 6,200 |
13 Dec 2023 | 34.26 | 34.85 | 34.06 | 34.85 | 34.30 | 9,700 |
12 Dec 2023 | 34.41 | 34.49 | 34.28 | 34.44 | 33.90 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |