Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 37.47 | 37.56 | 37.42 | 37.56 | 37.56 | 270,400 |
03 May 2024 | 37.35 | 37.39 | 37.10 | 37.26 | 37.26 | 397,900 |
02 May 2024 | 36.98 | 37.08 | 36.70 | 37.01 | 37.01 | 840,200 |
01 May 2024 | 36.76 | 37.20 | 36.69 | 36.73 | 36.73 | 889,100 |
30 Apr 2024 | 37.25 | 37.25 | 36.81 | 36.81 | 36.81 | 420,600 |
29 Apr 2024 | 37.30 | 37.42 | 37.22 | 37.37 | 37.37 | 339,400 |
26 Apr 2024 | 37.15 | 37.32 | 37.09 | 37.20 | 37.20 | 523,700 |
25 Apr 2024 | 37.02 | 37.20 | 36.80 | 37.13 | 37.13 | 299,700 |
24 Apr 2024 | 37.27 | 37.37 | 37.12 | 37.33 | 37.33 | 350,800 |
23 Apr 2024 | 37.05 | 37.38 | 37.04 | 37.32 | 37.32 | 300,500 |
22 Apr 2024 | 36.84 | 37.19 | 36.71 | 37.00 | 37.00 | 323,800 |
19 Apr 2024 | 36.52 | 36.78 | 36.52 | 36.69 | 36.69 | 547,700 |
18 Apr 2024 | 36.58 | 36.75 | 36.41 | 36.50 | 36.50 | 412,000 |
17 Apr 2024 | 36.65 | 36.75 | 36.36 | 36.45 | 36.45 | 407,100 |
16 Apr 2024 | 36.74 | 36.74 | 36.44 | 36.51 | 36.51 | 829,300 |
15 Apr 2024 | 37.30 | 37.39 | 36.62 | 36.70 | 36.70 | 719,200 |
12 Apr 2024 | 37.36 | 37.44 | 36.89 | 36.99 | 36.99 | 513,200 |
11 Apr 2024 | 37.63 | 37.68 | 37.27 | 37.56 | 37.56 | 570,100 |
10 Apr 2024 | 37.63 | 37.75 | 37.38 | 37.53 | 37.53 | 612,300 |
09 Apr 2024 | 38.10 | 38.17 | 37.79 | 38.07 | 38.07 | 4,720,800 |
08 Apr 2024 | 38.03 | 38.10 | 37.96 | 38.00 | 38.00 | 333,700 |
05 Apr 2024 | 37.72 | 38.06 | 37.69 | 37.95 | 37.95 | 440,400 |
04 Apr 2024 | 38.34 | 38.41 | 37.66 | 37.71 | 37.71 | 452,000 |
03 Apr 2024 | 38.04 | 38.16 | 37.99 | 38.11 | 38.11 | 441,300 |
02 Apr 2024 | 38.09 | 38.15 | 37.95 | 38.06 | 38.06 | 418,500 |
01 Apr 2024 | 38.50 | 38.55 | 38.29 | 38.32 | 38.32 | 361,500 |
28 Mar 2024 | 38.37 | 38.55 | 38.37 | 38.47 | 38.47 | 284,600 |
27 Mar 2024 | 37.96 | 38.35 | 37.96 | 38.34 | 38.34 | 262,300 |
26 Mar 2024 | 37.87 | 37.92 | 37.76 | 37.77 | 37.77 | 284,600 |
25 Mar 2024 | 37.79 | 37.94 | 37.79 | 37.81 | 37.81 | 296,400 |
22 Mar 2024 | 38.06 | 38.11 | 37.83 | 37.83 | 37.83 | 356,600 |
21 Mar 2024 | 37.98 | 38.15 | 37.96 | 38.04 | 38.04 | 411,600 |
20 Mar 2024 | 37.42 | 37.86 | 37.40 | 37.83 | 37.83 | 355,000 |
19 Mar 2024 | 37.25 | 37.49 | 37.24 | 37.48 | 37.48 | 327,500 |
18 Mar 2024 | 37.28 | 37.36 | 37.15 | 37.27 | 37.27 | 269,800 |
18 Mar 2024 | 0.161 Dividend | |||||
15 Mar 2024 | 37.22 | 37.41 | 37.22 | 37.30 | 37.14 | 387,900 |
14 Mar 2024 | 37.65 | 37.65 | 37.19 | 37.41 | 37.25 | 335,000 |
13 Mar 2024 | 37.57 | 37.70 | 37.48 | 37.58 | 37.42 | 412,100 |
12 Mar 2024 | 37.45 | 37.58 | 37.29 | 37.53 | 37.37 | 300,100 |
11 Mar 2024 | 37.19 | 37.35 | 37.09 | 37.33 | 37.17 | 325,700 |
08 Mar 2024 | 37.43 | 37.55 | 37.24 | 37.28 | 37.12 | 537,300 |
07 Mar 2024 | 37.31 | 37.43 | 37.31 | 37.36 | 37.20 | 613,800 |
06 Mar 2024 | 37.14 | 37.24 | 36.99 | 37.09 | 36.93 | 435,400 |
05 Mar 2024 | 36.98 | 37.18 | 36.79 | 36.92 | 36.76 | 436,400 |
04 Mar 2024 | 37.03 | 37.20 | 37.03 | 37.10 | 36.94 | 291,200 |
01 Mar 2024 | 36.92 | 37.09 | 36.81 | 37.07 | 36.91 | 437,300 |
29 Feb 2024 | 36.83 | 36.92 | 36.68 | 36.82 | 36.66 | 544,100 |
28 Feb 2024 | 36.60 | 36.80 | 36.60 | 36.69 | 36.53 | 349,300 |
27 Feb 2024 | 36.69 | 36.74 | 36.62 | 36.73 | 36.57 | 843,400 |
26 Feb 2024 | 36.80 | 36.85 | 36.59 | 36.59 | 36.43 | 402,700 |
23 Feb 2024 | 36.74 | 36.87 | 36.73 | 36.78 | 36.62 | 202,000 |
22 Feb 2024 | 36.51 | 36.77 | 36.44 | 36.68 | 36.52 | 375,600 |
21 Feb 2024 | 36.15 | 36.31 | 36.07 | 36.31 | 36.15 | 348,200 |
20 Feb 2024 | 36.15 | 36.28 | 36.12 | 36.19 | 36.03 | 779,300 |
16 Feb 2024 | 36.37 | 36.47 | 36.24 | 36.26 | 36.10 | 315,200 |
15 Feb 2024 | 36.09 | 36.46 | 36.09 | 36.42 | 36.26 | 359,400 |
14 Feb 2024 | 35.92 | 36.04 | 35.76 | 36.02 | 35.86 | 392,900 |
13 Feb 2024 | 35.86 | 35.93 | 35.48 | 35.72 | 35.57 | 1,084,400 |
12 Feb 2024 | 36.12 | 36.42 | 36.10 | 36.29 | 36.13 | 291,500 |
09 Feb 2024 | 36.02 | 36.12 | 35.94 | 36.10 | 35.94 | 484,300 |
08 Feb 2024 | 35.98 | 36.03 | 35.86 | 36.00 | 35.84 | 206,700 |
07 Feb 2024 | 35.95 | 36.02 | 35.83 | 35.97 | 35.81 | 267,900 |
06 Feb 2024 | 35.75 | 35.84 | 35.70 | 35.80 | 35.65 | 271,100 |
05 Feb 2024 | 35.81 | 35.82 | 35.57 | 35.67 | 35.52 | 356,300 |
02 Feb 2024 | 35.76 | 36.11 | 35.69 | 35.95 | 35.79 | 612,100 |
01 Feb 2024 | 35.57 | 35.80 | 35.36 | 35.80 | 35.65 | 382,800 |
31 Jan 2024 | 35.86 | 35.91 | 35.45 | 35.45 | 35.30 | 801,300 |
30 Jan 2024 | 35.82 | 35.99 | 35.80 | 35.95 | 35.79 | 304,600 |
29 Jan 2024 | 35.68 | 35.87 | 35.60 | 35.85 | 35.70 | 343,100 |
26 Jan 2024 | 35.64 | 35.75 | 35.60 | 35.69 | 35.54 | 320,500 |
25 Jan 2024 | 35.49 | 35.68 | 35.46 | 35.67 | 35.52 | 525,200 |
24 Jan 2024 | 35.55 | 35.57 | 35.31 | 35.32 | 35.17 | 408,800 |
23 Jan 2024 | 35.34 | 35.42 | 35.27 | 35.38 | 35.23 | 335,600 |
22 Jan 2024 | 35.25 | 35.41 | 35.24 | 35.31 | 35.16 | 434,800 |
19 Jan 2024 | 34.89 | 35.22 | 34.77 | 35.17 | 35.02 | 515,000 |
18 Jan 2024 | 34.67 | 34.83 | 34.52 | 34.79 | 34.64 | 862,500 |
17 Jan 2024 | 34.62 | 34.76 | 34.49 | 34.62 | 34.47 | 525,600 |
16 Jan 2024 | 34.94 | 34.97 | 34.75 | 34.86 | 34.71 | 388,700 |
12 Jan 2024 | 35.19 | 35.30 | 35.00 | 35.08 | 34.93 | 355,200 |
11 Jan 2024 | 35.18 | 35.21 | 34.85 | 35.09 | 34.94 | 583,700 |
10 Jan 2024 | 35.14 | 35.25 | 35.05 | 35.20 | 35.05 | 340,400 |
09 Jan 2024 | 35.07 | 35.18 | 35.01 | 35.12 | 34.97 | 379,900 |
08 Jan 2024 | 34.97 | 35.31 | 34.89 | 35.29 | 35.14 | 499,500 |
05 Jan 2024 | 34.83 | 35.15 | 34.81 | 34.97 | 34.82 | 583,000 |
04 Jan 2024 | 34.93 | 35.11 | 34.84 | 34.84 | 34.69 | 362,200 |
03 Jan 2024 | 35.07 | 35.15 | 34.91 | 34.93 | 34.78 | 498,400 |
02 Jan 2024 | 34.99 | 35.32 | 34.99 | 35.23 | 35.08 | 400,000 |
29 Dec 2023 | 35.25 | 35.31 | 35.08 | 35.20 | 35.05 | 295,800 |
28 Dec 2023 | 35.24 | 35.35 | 35.23 | 35.31 | 35.16 | 457,900 |
27 Dec 2023 | 35.19 | 35.30 | 35.16 | 35.29 | 35.14 | 391,100 |
26 Dec 2023 | 35.07 | 35.31 | 35.07 | 35.24 | 35.09 | 324,300 |
22 Dec 2023 | 35.02 | 35.18 | 34.91 | 35.04 | 34.89 | 434,900 |
21 Dec 2023 | 34.83 | 34.94 | 34.64 | 34.92 | 34.77 | 390,300 |
20 Dec 2023 | 35.00 | 35.16 | 34.56 | 34.56 | 34.41 | 614,800 |
19 Dec 2023 | 34.84 | 35.10 | 34.84 | 35.09 | 34.94 | 368,700 |
18 Dec 2023 | 34.86 | 34.89 | 34.78 | 34.80 | 34.65 | 356,900 |
18 Dec 2023 | 0.181 Dividend | |||||
15 Dec 2023 | 34.96 | 35.00 | 34.78 | 34.84 | 34.51 | 425,100 |
14 Dec 2023 | 34.86 | 35.13 | 34.86 | 35.02 | 34.69 | 672,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |