Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.67 | 33.79 | 33.01 | 33.21 | 33.21 | 311,716 |
02 May 2024 | 33.15 | 33.15 | 32.52 | 32.98 | 32.98 | 467,700 |
01 May 2024 | 32.53 | 33.40 | 32.00 | 32.71 | 32.71 | 382,100 |
30 Apr 2024 | 33.20 | 33.32 | 32.82 | 32.84 | 32.84 | 327,700 |
29 Apr 2024 | 33.32 | 33.61 | 33.32 | 33.41 | 33.41 | 348,100 |
26 Apr 2024 | 33.26 | 33.52 | 32.91 | 33.11 | 33.11 | 201,400 |
25 Apr 2024 | 33.74 | 33.74 | 32.83 | 33.15 | 33.15 | 433,100 |
24 Apr 2024 | 34.18 | 34.31 | 33.82 | 34.04 | 34.04 | 294,100 |
23 Apr 2024 | 33.67 | 34.64 | 33.59 | 34.39 | 34.39 | 312,900 |
22 Apr 2024 | 33.79 | 34.01 | 33.47 | 33.68 | 33.68 | 300,800 |
19 Apr 2024 | 32.96 | 33.58 | 32.96 | 33.53 | 33.53 | 313,300 |
18 Apr 2024 | 32.99 | 33.14 | 32.72 | 32.98 | 32.98 | 307,600 |
17 Apr 2024 | 33.18 | 33.18 | 32.57 | 32.71 | 32.71 | 288,700 |
16 Apr 2024 | 32.95 | 33.06 | 32.41 | 32.85 | 32.85 | 346,200 |
15 Apr 2024 | 33.97 | 34.19 | 32.79 | 33.03 | 33.03 | 379,300 |
12 Apr 2024 | 34.43 | 34.59 | 33.83 | 33.97 | 33.97 | 310,500 |
11 Apr 2024 | 34.78 | 35.05 | 34.62 | 34.77 | 34.77 | 299,100 |
10 Apr 2024 | 35.34 | 35.60 | 34.67 | 34.73 | 34.73 | 359,900 |
09 Apr 2024 | 36.05 | 36.46 | 35.80 | 36.33 | 36.33 | 292,600 |
08 Apr 2024 | 35.97 | 36.19 | 35.85 | 36.01 | 36.01 | 245,300 |
05 Apr 2024 | 35.64 | 36.01 | 35.41 | 35.77 | 35.77 | 297,900 |
04 Apr 2024 | 36.41 | 36.50 | 35.49 | 35.63 | 35.63 | 361,100 |
03 Apr 2024 | 35.55 | 36.37 | 35.41 | 36.00 | 36.00 | 402,400 |
02 Apr 2024 | 36.39 | 36.39 | 35.61 | 35.77 | 35.77 | 532,100 |
01 Apr 2024 | 37.73 | 37.73 | 36.77 | 36.86 | 36.86 | 364,300 |
28 Mar 2024 | 37.50 | 37.87 | 37.36 | 37.62 | 37.62 | 356,100 |
27 Mar 2024 | 37.00 | 37.42 | 36.88 | 37.28 | 37.28 | 402,000 |
26 Mar 2024 | 36.79 | 36.96 | 36.45 | 36.70 | 36.70 | 269,000 |
25 Mar 2024 | 36.67 | 37.62 | 36.67 | 36.69 | 36.69 | 367,500 |
22 Mar 2024 | 37.30 | 37.30 | 36.66 | 36.67 | 36.67 | 345,600 |
21 Mar 2024 | 36.97 | 37.27 | 36.41 | 37.20 | 37.20 | 378,300 |
20 Mar 2024 | 36.06 | 36.72 | 35.51 | 36.67 | 36.67 | 380,100 |
19 Mar 2024 | 35.79 | 36.48 | 35.79 | 36.25 | 36.25 | 302,300 |
18 Mar 2024 | 36.53 | 36.66 | 35.75 | 35.79 | 35.79 | 365,000 |
15 Mar 2024 | 35.77 | 36.85 | 35.77 | 36.53 | 36.53 | 2,990,400 |
14 Mar 2024 | 36.93 | 37.09 | 35.64 | 36.05 | 36.05 | 499,600 |
13 Mar 2024 | 36.48 | 37.76 | 36.48 | 37.15 | 37.15 | 458,500 |
12 Mar 2024 | 36.67 | 36.76 | 36.06 | 36.34 | 36.34 | 441,400 |
11 Mar 2024 | 36.28 | 36.70 | 35.60 | 36.68 | 36.68 | 547,600 |
08 Mar 2024 | 36.73 | 37.54 | 36.47 | 36.58 | 36.58 | 441,100 |
07 Mar 2024 | 36.33 | 37.15 | 36.25 | 36.43 | 36.43 | 433,000 |
06 Mar 2024 | 36.95 | 37.29 | 36.17 | 36.22 | 36.22 | 556,500 |
05 Mar 2024 | 36.93 | 37.59 | 36.55 | 36.57 | 36.57 | 462,400 |
04 Mar 2024 | 38.23 | 38.49 | 37.02 | 37.19 | 37.19 | 371,800 |
04 Mar 2024 | 0.2 Dividend | |||||
01 Mar 2024 | 38.07 | 38.26 | 37.52 | 38.24 | 38.04 | 333,400 |
29 Feb 2024 | 37.73 | 38.10 | 37.40 | 37.99 | 37.79 | 352,300 |
28 Feb 2024 | 37.58 | 37.91 | 37.18 | 37.21 | 37.02 | 331,900 |
27 Feb 2024 | 36.80 | 37.88 | 36.80 | 37.84 | 37.64 | 517,300 |
26 Feb 2024 | 36.66 | 37.23 | 36.35 | 36.51 | 36.32 | 449,100 |
23 Feb 2024 | 36.06 | 36.97 | 35.77 | 36.93 | 36.74 | 368,100 |
22 Feb 2024 | 35.87 | 36.49 | 35.46 | 35.80 | 35.61 | 446,100 |
21 Feb 2024 | 36.39 | 37.00 | 34.57 | 36.08 | 35.89 | 636,500 |
20 Feb 2024 | 37.66 | 38.23 | 37.50 | 37.75 | 37.55 | 418,700 |
16 Feb 2024 | 37.89 | 38.23 | 37.65 | 38.03 | 37.83 | 304,700 |
15 Feb 2024 | 38.19 | 38.51 | 37.81 | 38.44 | 38.24 | 392,500 |
14 Feb 2024 | 37.68 | 38.19 | 37.21 | 37.84 | 37.64 | 407,200 |
13 Feb 2024 | 37.54 | 37.90 | 36.70 | 37.14 | 36.95 | 562,200 |
12 Feb 2024 | 38.44 | 39.87 | 38.39 | 38.91 | 38.71 | 483,300 |
09 Feb 2024 | 37.50 | 38.17 | 37.02 | 38.13 | 37.93 | 383,600 |
08 Feb 2024 | 36.80 | 37.76 | 36.75 | 37.65 | 37.45 | 407,500 |
07 Feb 2024 | 35.80 | 36.89 | 35.22 | 36.76 | 36.57 | 482,000 |
06 Feb 2024 | 35.43 | 36.04 | 35.43 | 35.91 | 35.72 | 205,100 |
05 Feb 2024 | 35.04 | 35.63 | 34.90 | 35.49 | 35.30 | 265,200 |
02 Feb 2024 | 34.77 | 35.89 | 34.30 | 35.65 | 35.46 | 260,000 |
01 Feb 2024 | 35.10 | 35.35 | 34.49 | 35.33 | 35.15 | 218,200 |
31 Jan 2024 | 35.85 | 35.91 | 34.75 | 34.81 | 34.63 | 291,200 |
30 Jan 2024 | 35.57 | 35.92 | 35.49 | 35.86 | 35.67 | 186,100 |
29 Jan 2024 | 36.00 | 36.00 | 35.59 | 35.79 | 35.60 | 198,600 |
26 Jan 2024 | 36.18 | 36.47 | 35.88 | 35.97 | 35.78 | 203,300 |
25 Jan 2024 | 35.59 | 35.99 | 35.26 | 35.94 | 35.75 | 250,600 |
24 Jan 2024 | 35.77 | 35.79 | 34.98 | 35.26 | 35.08 | 234,500 |
23 Jan 2024 | 36.00 | 36.24 | 35.33 | 35.35 | 35.17 | 487,700 |
22 Jan 2024 | 35.22 | 35.82 | 35.21 | 35.72 | 35.53 | 363,600 |
19 Jan 2024 | 34.56 | 34.92 | 33.99 | 34.88 | 34.70 | 247,500 |
18 Jan 2024 | 34.88 | 34.91 | 33.89 | 34.48 | 34.30 | 323,300 |
17 Jan 2024 | 34.48 | 35.07 | 34.17 | 34.55 | 34.37 | 316,100 |
16 Jan 2024 | 35.92 | 35.92 | 34.64 | 34.86 | 34.68 | 313,700 |
12 Jan 2024 | 36.68 | 36.78 | 35.86 | 36.16 | 35.97 | 187,500 |
11 Jan 2024 | 36.76 | 36.81 | 36.19 | 36.37 | 36.18 | 313,100 |
10 Jan 2024 | 36.85 | 37.10 | 36.74 | 36.95 | 36.76 | 234,700 |
09 Jan 2024 | 36.35 | 36.85 | 36.17 | 36.77 | 36.58 | 301,800 |
08 Jan 2024 | 36.26 | 36.75 | 36.26 | 36.71 | 36.52 | 255,500 |
05 Jan 2024 | 36.08 | 36.68 | 36.02 | 36.17 | 35.98 | 321,800 |
04 Jan 2024 | 36.40 | 36.68 | 36.26 | 36.43 | 36.24 | 287,100 |
03 Jan 2024 | 36.38 | 36.74 | 36.07 | 36.25 | 36.06 | 396,800 |
02 Jan 2024 | 36.59 | 36.96 | 36.33 | 36.75 | 36.56 | 301,400 |
29 Dec 2023 | 37.27 | 37.50 | 36.80 | 36.92 | 36.73 | 268,400 |
28 Dec 2023 | 37.65 | 37.65 | 37.21 | 37.35 | 37.15 | 223,600 |
27 Dec 2023 | 37.69 | 38.00 | 37.54 | 37.74 | 37.54 | 229,100 |
26 Dec 2023 | 37.40 | 37.84 | 37.38 | 37.74 | 37.54 | 212,700 |
22 Dec 2023 | 36.86 | 37.53 | 36.82 | 37.40 | 37.20 | 294,800 |
21 Dec 2023 | 37.17 | 37.34 | 36.61 | 36.82 | 36.63 | 398,400 |
20 Dec 2023 | 37.24 | 37.79 | 36.85 | 36.88 | 36.69 | 351,100 |
19 Dec 2023 | 36.60 | 37.69 | 36.60 | 37.44 | 37.24 | 417,800 |
18 Dec 2023 | 36.11 | 37.00 | 36.11 | 36.55 | 36.36 | 395,100 |
15 Dec 2023 | 36.67 | 36.98 | 35.79 | 36.10 | 35.91 | 2,772,200 |
14 Dec 2023 | 36.15 | 37.02 | 36.15 | 36.66 | 36.47 | 921,300 |
13 Dec 2023 | 35.64 | 36.15 | 34.81 | 35.95 | 35.76 | 695,000 |
12 Dec 2023 | 35.70 | 36.15 | 35.53 | 35.66 | 35.47 | 551,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |