Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 34.61 | 34.62 | 34.54 | 34.60 | 34.60 | 4,692 |
22 May 2024 | 34.80 | 34.85 | 34.71 | 34.79 | 34.79 | 29,800 |
21 May 2024 | 34.80 | 34.82 | 34.71 | 34.81 | 34.81 | 11,000 |
17 May 2024 | 34.85 | 34.85 | 34.67 | 34.74 | 34.74 | 12,400 |
16 May 2024 | 34.92 | 34.92 | 34.72 | 34.72 | 34.72 | 9,100 |
15 May 2024 | 34.81 | 34.81 | 34.70 | 34.77 | 34.77 | 12,400 |
14 May 2024 | 34.59 | 34.60 | 34.49 | 34.59 | 34.59 | 9,100 |
13 May 2024 | 34.72 | 34.72 | 34.48 | 34.48 | 34.48 | 25,900 |
10 May 2024 | 34.41 | 34.53 | 34.41 | 34.53 | 34.53 | 13,600 |
09 May 2024 | 34.35 | 34.46 | 34.31 | 34.46 | 34.46 | 13,500 |
08 May 2024 | 34.28 | 34.34 | 34.25 | 34.32 | 34.32 | 20,000 |
07 May 2024 | 34.10 | 34.37 | 34.10 | 34.33 | 34.33 | 17,700 |
06 May 2024 | 33.93 | 34.04 | 33.93 | 34.04 | 34.04 | 21,900 |
03 May 2024 | 33.78 | 33.88 | 33.72 | 33.85 | 33.85 | 44,300 |
02 May 2024 | 33.76 | 33.76 | 33.46 | 33.62 | 33.62 | 24,800 |
01 May 2024 | 33.73 | 33.88 | 33.56 | 33.59 | 33.59 | 22,100 |
30 Apr 2024 | 34.04 | 34.04 | 33.73 | 33.75 | 33.75 | 99,600 |
29 Apr 2024 | 33.80 | 33.97 | 33.80 | 33.97 | 33.97 | 11,500 |
26 Apr 2024 | 33.76 | 33.84 | 33.76 | 33.77 | 33.77 | 19,400 |
25 Apr 2024 | 33.65 | 33.73 | 33.50 | 33.70 | 33.70 | 18,300 |
24 Apr 2024 | 33.71 | 33.91 | 33.71 | 33.89 | 33.89 | 19,400 |
23 Apr 2024 | 33.68 | 33.80 | 33.60 | 33.73 | 33.73 | 138,600 |
22 Apr 2024 | 33.42 | 33.68 | 33.37 | 33.54 | 33.54 | 40,700 |
19 Apr 2024 | 33.40 | 33.48 | 33.30 | 33.38 | 33.38 | 34,500 |
18 Apr 2024 | 33.47 | 33.52 | 33.29 | 33.33 | 33.33 | 23,100 |
17 Apr 2024 | 33.60 | 33.61 | 33.35 | 33.37 | 33.37 | 30,600 |
16 Apr 2024 | 33.78 | 33.78 | 33.50 | 33.55 | 33.55 | 72,700 |
15 Apr 2024 | 34.09 | 34.09 | 33.55 | 33.65 | 33.65 | 38,600 |
12 Apr 2024 | 34.13 | 34.24 | 33.84 | 33.93 | 33.93 | 35,100 |
11 Apr 2024 | 34.21 | 34.34 | 34.12 | 34.23 | 34.23 | 31,600 |
10 Apr 2024 | 34.18 | 34.34 | 34.16 | 34.25 | 34.25 | 48,800 |
09 Apr 2024 | 34.55 | 34.57 | 34.37 | 34.57 | 34.57 | 12,600 |
08 Apr 2024 | 34.46 | 34.53 | 34.36 | 34.42 | 34.42 | 15,400 |
05 Apr 2024 | 34.33 | 34.40 | 34.24 | 34.38 | 34.38 | 27,200 |
04 Apr 2024 | 34.55 | 34.55 | 34.02 | 34.07 | 34.07 | 23,000 |
03 Apr 2024 | 34.43 | 34.43 | 34.31 | 34.38 | 34.38 | 24,500 |
02 Apr 2024 | 34.66 | 34.66 | 34.33 | 34.43 | 34.43 | 20,000 |
01 Apr 2024 | 35.05 | 35.05 | 34.74 | 34.76 | 34.76 | 46,500 |
28 Mar 2024 | 34.93 | 34.94 | 34.79 | 34.88 | 34.88 | 22,000 |
27 Mar 2024 | 34.38 | 34.85 | 34.38 | 34.85 | 34.85 | 18,900 |
26 Mar 2024 | 34.45 | 34.45 | 34.30 | 34.31 | 34.31 | 28,000 |
26 Mar 2024 | 0.122 Dividend | |||||
25 Mar 2024 | 34.59 | 34.59 | 34.45 | 34.47 | 34.35 | 28,600 |
22 Mar 2024 | 34.82 | 34.82 | 34.57 | 34.60 | 34.48 | 43,800 |
21 Mar 2024 | 34.59 | 34.68 | 34.48 | 34.64 | 34.52 | 22,900 |
20 Mar 2024 | 34.32 | 34.32 | 34.14 | 34.25 | 34.13 | 26,500 |
19 Mar 2024 | 34.06 | 34.19 | 34.02 | 34.19 | 34.07 | 29,600 |
18 Mar 2024 | 33.99 | 34.01 | 33.88 | 33.91 | 33.79 | 10,000 |
15 Mar 2024 | 33.85 | 33.87 | 33.80 | 33.87 | 33.75 | 21,700 |
14 Mar 2024 | 34.16 | 34.16 | 33.71 | 33.86 | 33.74 | 22,100 |
13 Mar 2024 | 34.14 | 34.14 | 33.98 | 34.01 | 33.89 | 25,400 |
12 Mar 2024 | 34.16 | 34.16 | 33.93 | 34.07 | 33.95 | 22,100 |
11 Mar 2024 | 33.74 | 33.98 | 33.74 | 33.97 | 33.85 | 19,300 |
08 Mar 2024 | 34.00 | 34.05 | 33.92 | 33.98 | 33.86 | 34,300 |
07 Mar 2024 | 33.92 | 34.00 | 33.86 | 33.91 | 33.79 | 72,600 |
06 Mar 2024 | 34.00 | 34.00 | 33.73 | 33.80 | 33.68 | 21,100 |
05 Mar 2024 | 33.87 | 33.93 | 33.67 | 33.77 | 33.65 | 50,200 |
04 Mar 2024 | 33.94 | 33.98 | 33.84 | 33.91 | 33.79 | 57,600 |
01 Mar 2024 | 33.66 | 33.78 | 33.57 | 33.78 | 33.66 | 120,700 |
29 Feb 2024 | 33.65 | 33.66 | 33.45 | 33.66 | 33.54 | 12,200 |
28 Feb 2024 | 33.42 | 33.50 | 33.35 | 33.46 | 33.34 | 32,300 |
27 Feb 2024 | 33.33 | 33.34 | 33.24 | 33.34 | 33.22 | 33,200 |
26 Feb 2024 | 33.32 | 33.36 | 33.12 | 33.12 | 33.00 | 28,500 |
23 Feb 2024 | 33.19 | 33.30 | 33.14 | 33.27 | 33.15 | 32,700 |
22 Feb 2024 | 32.98 | 33.19 | 32.94 | 33.15 | 33.03 | 31,400 |
21 Feb 2024 | 32.82 | 32.86 | 32.67 | 32.86 | 32.74 | 65,600 |
20 Feb 2024 | 32.79 | 32.86 | 32.70 | 32.81 | 32.69 | 58,300 |
16 Feb 2024 | 32.85 | 32.99 | 32.80 | 32.82 | 32.70 | 43,600 |
15 Feb 2024 | 32.67 | 32.93 | 32.67 | 32.92 | 32.80 | 380,400 |
14 Feb 2024 | 32.71 | 32.71 | 32.50 | 32.71 | 32.59 | 31,800 |
13 Feb 2024 | 32.29 | 32.53 | 32.24 | 32.46 | 32.35 | 29,400 |
12 Feb 2024 | 32.69 | 32.78 | 32.58 | 32.73 | 32.61 | 38,000 |
09 Feb 2024 | 32.46 | 32.53 | 32.39 | 32.52 | 32.40 | 24,900 |
08 Feb 2024 | 32.38 | 32.48 | 32.37 | 32.48 | 32.37 | 42,600 |
07 Feb 2024 | 32.32 | 32.50 | 32.32 | 32.42 | 32.31 | 28,700 |
06 Feb 2024 | 32.32 | 32.37 | 32.27 | 32.34 | 32.23 | 33,000 |
05 Feb 2024 | 32.35 | 32.40 | 32.16 | 32.30 | 32.19 | 23,000 |
02 Feb 2024 | 32.33 | 32.51 | 32.15 | 32.37 | 32.26 | 59,100 |
01 Feb 2024 | 32.13 | 32.20 | 31.80 | 32.18 | 32.07 | 30,100 |
31 Jan 2024 | 32.29 | 32.29 | 31.98 | 31.99 | 31.88 | 65,800 |
30 Jan 2024 | 32.29 | 32.36 | 32.25 | 32.30 | 32.19 | 44,000 |
29 Jan 2024 | 32.20 | 32.32 | 32.17 | 32.32 | 32.21 | 17,600 |
26 Jan 2024 | 31.99 | 32.29 | 31.99 | 32.20 | 32.09 | 22,900 |
25 Jan 2024 | 32.58 | 32.58 | 32.14 | 32.27 | 32.16 | 27,100 |
24 Jan 2024 | 32.32 | 32.33 | 32.05 | 32.07 | 31.96 | 51,900 |
23 Jan 2024 | 32.19 | 32.19 | 32.04 | 32.10 | 31.99 | 25,600 |
22 Jan 2024 | 31.84 | 32.14 | 31.84 | 32.12 | 32.01 | 51,800 |
19 Jan 2024 | 31.88 | 31.90 | 31.61 | 31.82 | 31.71 | 24,700 |
18 Jan 2024 | 31.56 | 31.73 | 31.50 | 31.72 | 31.61 | 29,400 |
17 Jan 2024 | 31.72 | 31.78 | 31.52 | 31.60 | 31.49 | 254,100 |
16 Jan 2024 | 32.00 | 32.00 | 31.71 | 31.82 | 31.71 | 40,600 |
15 Jan 2024 | 31.95 | 32.09 | 31.85 | 31.90 | 31.79 | 22,300 |
12 Jan 2024 | 31.94 | 31.94 | 31.69 | 31.83 | 31.72 | 24,700 |
11 Jan 2024 | 31.96 | 31.96 | 31.71 | 31.86 | 31.75 | 25,700 |
10 Jan 2024 | 31.94 | 31.96 | 31.80 | 31.92 | 31.81 | 21,500 |
09 Jan 2024 | 31.94 | 31.95 | 31.79 | 31.92 | 31.81 | 37,200 |
08 Jan 2024 | 31.73 | 31.95 | 31.67 | 31.95 | 31.84 | 45,600 |
05 Jan 2024 | 31.61 | 31.69 | 31.50 | 31.65 | 31.54 | 30,200 |
04 Jan 2024 | 31.60 | 31.72 | 31.51 | 31.53 | 31.42 | 18,700 |
03 Jan 2024 | 31.98 | 31.98 | 31.56 | 31.58 | 31.47 | 103,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |