Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 36.98 | 36.98 | 36.85 | 36.91 | 36.91 | 14,300 |
09 May 2024 | 36.65 | 36.90 | 36.65 | 36.88 | 36.88 | 29,100 |
08 May 2024 | 36.54 | 36.62 | 36.54 | 36.60 | 36.60 | 4,900 |
07 May 2024 | 36.66 | 36.81 | 36.57 | 36.68 | 36.68 | 21,400 |
06 May 2024 | 36.54 | 36.60 | 36.45 | 36.55 | 36.55 | 11,000 |
03 May 2024 | 36.40 | 36.40 | 36.14 | 36.33 | 36.33 | 13,800 |
02 May 2024 | 35.72 | 35.94 | 35.56 | 35.91 | 35.91 | 16,000 |
01 May 2024 | 35.38 | 35.69 | 35.32 | 35.44 | 35.44 | 7,500 |
30 Apr 2024 | 35.77 | 35.77 | 35.43 | 35.43 | 35.43 | 23,400 |
29 Apr 2024 | 35.83 | 35.94 | 35.78 | 35.88 | 35.88 | 10,800 |
26 Apr 2024 | 35.69 | 35.73 | 35.57 | 35.67 | 35.67 | 29,100 |
25 Apr 2024 | 34.98 | 35.44 | 34.98 | 35.40 | 35.40 | 18,900 |
24 Apr 2024 | 35.71 | 35.71 | 35.46 | 35.63 | 35.63 | 18,100 |
23 Apr 2024 | 35.46 | 35.77 | 35.46 | 35.74 | 35.74 | 16,100 |
22 Apr 2024 | 35.09 | 35.46 | 35.09 | 35.36 | 35.36 | 11,500 |
19 Apr 2024 | 35.05 | 35.10 | 34.95 | 34.97 | 34.97 | 15,000 |
18 Apr 2024 | 35.15 | 35.15 | 34.92 | 34.96 | 34.96 | 5,600 |
17 Apr 2024 | 35.22 | 35.22 | 34.99 | 35.13 | 35.13 | 10,000 |
16 Apr 2024 | 35.03 | 35.10 | 34.90 | 35.04 | 35.04 | 8,800 |
15 Apr 2024 | 35.74 | 35.74 | 35.35 | 35.41 | 35.41 | 19,400 |
12 Apr 2024 | 35.89 | 35.92 | 35.59 | 35.63 | 35.63 | 11,700 |
11 Apr 2024 | 36.17 | 36.17 | 35.79 | 36.06 | 36.06 | 9,400 |
10 Apr 2024 | 36.06 | 36.21 | 35.85 | 36.00 | 36.00 | 29,100 |
09 Apr 2024 | 36.83 | 36.83 | 36.56 | 36.70 | 36.70 | 16,500 |
08 Apr 2024 | 36.65 | 36.70 | 36.56 | 36.62 | 36.62 | 14,700 |
05 Apr 2024 | 36.41 | 36.56 | 36.41 | 36.49 | 36.49 | 26,100 |
04 Apr 2024 | 36.95 | 36.99 | 36.48 | 36.51 | 36.51 | 11,900 |
03 Apr 2024 | 36.34 | 36.74 | 36.34 | 36.69 | 36.69 | 11,700 |
02 Apr 2024 | 36.46 | 36.52 | 36.40 | 36.52 | 36.52 | 9,800 |
01 Apr 2024 | 36.95 | 36.95 | 36.69 | 36.73 | 36.73 | 19,300 |
28 Mar 2024 | 37.10 | 37.17 | 37.03 | 37.06 | 37.06 | 16,300 |
27 Mar 2024 | 37.01 | 37.16 | 37.01 | 37.16 | 37.16 | 8,700 |
26 Mar 2024 | 36.98 | 37.04 | 36.90 | 36.90 | 36.90 | 25,800 |
25 Mar 2024 | 36.79 | 36.94 | 36.79 | 36.83 | 36.83 | 12,300 |
22 Mar 2024 | 36.98 | 37.06 | 36.97 | 36.99 | 36.99 | 6,000 |
22 Mar 2024 | 0.215 Dividend | |||||
21 Mar 2024 | 37.27 | 37.28 | 37.18 | 37.19 | 36.98 | 9,800 |
20 Mar 2024 | 36.84 | 37.24 | 36.79 | 37.24 | 37.02 | 14,000 |
19 Mar 2024 | 36.77 | 36.90 | 36.66 | 36.84 | 36.62 | 17,900 |
18 Mar 2024 | 36.85 | 36.85 | 36.69 | 36.70 | 36.48 | 8,500 |
15 Mar 2024 | 36.87 | 36.87 | 36.68 | 36.75 | 36.54 | 17,200 |
14 Mar 2024 | 36.93 | 36.95 | 36.66 | 36.75 | 36.54 | 18,200 |
13 Mar 2024 | 37.18 | 37.24 | 37.15 | 37.17 | 36.95 | 13,400 |
12 Mar 2024 | 37.03 | 37.24 | 37.03 | 37.19 | 36.98 | 10,200 |
11 Mar 2024 | 37.05 | 37.06 | 36.88 | 37.03 | 36.81 | 20,000 |
08 Mar 2024 | 37.51 | 37.51 | 37.26 | 37.28 | 37.06 | 15,200 |
07 Mar 2024 | 37.24 | 37.40 | 37.24 | 37.38 | 37.16 | 25,800 |
06 Mar 2024 | 36.84 | 36.97 | 36.82 | 36.92 | 36.71 | 10,700 |
05 Mar 2024 | 36.53 | 36.67 | 36.40 | 36.48 | 36.27 | 20,200 |
04 Mar 2024 | 36.37 | 36.52 | 36.37 | 36.46 | 36.25 | 31,800 |
01 Mar 2024 | 36.30 | 36.56 | 36.09 | 36.56 | 36.34 | 20,500 |
29 Feb 2024 | 36.26 | 36.27 | 36.01 | 36.15 | 35.94 | 23,400 |
28 Feb 2024 | 35.90 | 36.07 | 35.90 | 36.03 | 35.82 | 48,900 |
27 Feb 2024 | 36.22 | 36.22 | 36.14 | 36.20 | 35.99 | 16,500 |
26 Feb 2024 | 36.25 | 36.25 | 36.11 | 36.16 | 35.95 | 22,200 |
23 Feb 2024 | 36.18 | 36.25 | 36.18 | 36.23 | 36.02 | 16,400 |
22 Feb 2024 | 35.90 | 36.14 | 35.90 | 36.10 | 35.89 | 20,800 |
21 Feb 2024 | 35.73 | 35.76 | 35.62 | 35.75 | 35.54 | 8,200 |
20 Feb 2024 | 35.75 | 35.86 | 35.71 | 35.76 | 35.55 | 27,000 |
16 Feb 2024 | 35.53 | 35.72 | 35.53 | 35.60 | 35.39 | 16,900 |
15 Feb 2024 | 35.35 | 35.64 | 35.35 | 35.62 | 35.41 | 20,300 |
14 Feb 2024 | 34.98 | 35.23 | 34.98 | 35.23 | 35.02 | 16,000 |
13 Feb 2024 | 35.07 | 35.07 | 34.74 | 34.85 | 34.65 | 21,100 |
12 Feb 2024 | 35.48 | 35.62 | 35.46 | 35.51 | 35.30 | 13,700 |
09 Feb 2024 | 35.33 | 35.49 | 35.29 | 35.46 | 35.25 | 37,200 |
08 Feb 2024 | 35.50 | 35.50 | 35.27 | 35.36 | 35.15 | 42,500 |
07 Feb 2024 | 35.46 | 35.53 | 35.44 | 35.46 | 35.25 | 18,000 |
06 Feb 2024 | 35.32 | 35.50 | 35.30 | 35.49 | 35.29 | 8,500 |
05 Feb 2024 | 35.30 | 35.30 | 35.08 | 35.24 | 35.04 | 10,900 |
02 Feb 2024 | 35.48 | 35.53 | 35.35 | 35.53 | 35.32 | 19,400 |
01 Feb 2024 | 35.65 | 36.02 | 35.65 | 36.02 | 35.81 | 20,300 |
31 Jan 2024 | 35.88 | 35.90 | 35.47 | 35.53 | 35.33 | 30,800 |
30 Jan 2024 | 35.51 | 35.62 | 35.44 | 35.58 | 35.37 | 11,300 |
29 Jan 2024 | 35.27 | 35.61 | 35.27 | 35.56 | 35.36 | 18,600 |
26 Jan 2024 | 35.35 | 35.37 | 35.27 | 35.32 | 35.11 | 12,100 |
25 Jan 2024 | 35.09 | 35.17 | 35.00 | 35.17 | 34.97 | 32,900 |
24 Jan 2024 | 35.26 | 35.32 | 35.03 | 35.03 | 34.83 | 41,900 |
23 Jan 2024 | 34.71 | 34.83 | 34.68 | 34.81 | 34.61 | 16,400 |
22 Jan 2024 | 35.02 | 35.04 | 34.92 | 34.94 | 34.74 | 7,200 |
19 Jan 2024 | 34.56 | 34.80 | 34.56 | 34.80 | 34.60 | 43,800 |
18 Jan 2024 | 34.67 | 34.76 | 34.60 | 34.74 | 34.54 | 17,800 |
17 Jan 2024 | 34.40 | 34.53 | 34.33 | 34.53 | 34.33 | 13,600 |
16 Jan 2024 | 34.93 | 35.11 | 34.79 | 34.86 | 34.66 | 13,600 |
12 Jan 2024 | 35.72 | 35.72 | 35.47 | 35.53 | 35.32 | 25,600 |
11 Jan 2024 | 35.34 | 35.42 | 35.03 | 35.37 | 35.17 | 12,200 |
10 Jan 2024 | 35.19 | 35.35 | 35.19 | 35.30 | 35.09 | 9,300 |
09 Jan 2024 | 35.16 | 35.18 | 35.07 | 35.12 | 34.91 | 24,100 |
08 Jan 2024 | 35.17 | 35.46 | 35.17 | 35.46 | 35.26 | 32,200 |
05 Jan 2024 | 35.37 | 35.39 | 35.00 | 35.03 | 34.83 | 32,500 |
04 Jan 2024 | 35.03 | 35.22 | 35.03 | 35.10 | 34.90 | 49,400 |
03 Jan 2024 | 34.95 | 35.20 | 34.94 | 35.09 | 34.89 | 32,700 |
02 Jan 2024 | 35.34 | 35.47 | 35.27 | 35.29 | 35.09 | 112,200 |
29 Dec 2023 | 35.69 | 35.81 | 35.69 | 35.72 | 35.52 | 32,700 |
28 Dec 2023 | 35.67 | 35.95 | 35.67 | 35.74 | 35.53 | 19,300 |
27 Dec 2023 | 35.76 | 35.90 | 35.70 | 35.85 | 35.65 | 31,900 |
26 Dec 2023 | 35.38 | 35.64 | 35.38 | 35.59 | 35.39 | 43,800 |
22 Dec 2023 | 35.53 | 35.53 | 35.38 | 35.44 | 35.23 | 17,900 |
22 Dec 2023 | 0.135 Dividend | |||||
21 Dec 2023 | 35.52 | 35.55 | 35.30 | 35.53 | 35.19 | 114,500 |
20 Dec 2023 | 35.41 | 35.45 | 35.08 | 35.08 | 34.75 | 19,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |