Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.10 | 35.64 | 35.04 | 35.17 | 35.17 | 2,380,551 |
02 May 2024 | 35.00 | 35.09 | 33.48 | 34.93 | 34.93 | 4,184,700 |
01 May 2024 | 31.55 | 32.84 | 31.23 | 32.10 | 32.10 | 3,062,300 |
30 Apr 2024 | 31.50 | 31.79 | 31.14 | 31.48 | 31.48 | 1,592,600 |
29 Apr 2024 | 31.90 | 32.09 | 31.51 | 31.82 | 31.82 | 1,866,100 |
26 Apr 2024 | 31.42 | 32.02 | 31.32 | 31.74 | 31.74 | 1,227,000 |
25 Apr 2024 | 31.48 | 31.73 | 30.93 | 31.36 | 31.36 | 1,125,500 |
24 Apr 2024 | 31.37 | 31.89 | 31.23 | 31.72 | 31.72 | 1,327,600 |
23 Apr 2024 | 31.45 | 31.95 | 31.31 | 31.48 | 31.48 | 1,543,200 |
22 Apr 2024 | 31.48 | 31.78 | 30.95 | 31.66 | 31.66 | 1,336,500 |
19 Apr 2024 | 31.15 | 31.81 | 31.15 | 31.50 | 31.50 | 1,261,900 |
18 Apr 2024 | 31.25 | 31.79 | 31.06 | 31.47 | 31.47 | 1,089,500 |
17 Apr 2024 | 31.81 | 31.91 | 30.87 | 31.13 | 31.13 | 1,837,700 |
16 Apr 2024 | 31.85 | 31.91 | 31.45 | 31.54 | 31.54 | 1,487,800 |
15 Apr 2024 | 32.66 | 33.01 | 31.80 | 32.04 | 32.04 | 1,364,300 |
12 Apr 2024 | 33.20 | 33.20 | 32.03 | 32.20 | 32.20 | 1,437,600 |
11 Apr 2024 | 33.50 | 33.77 | 33.09 | 33.52 | 33.52 | 911,000 |
10 Apr 2024 | 33.26 | 33.37 | 32.79 | 33.27 | 33.27 | 1,061,100 |
09 Apr 2024 | 33.40 | 34.31 | 33.18 | 34.14 | 34.14 | 1,741,500 |
08 Apr 2024 | 33.90 | 34.20 | 33.10 | 33.37 | 33.37 | 2,913,800 |
05 Apr 2024 | 33.08 | 33.32 | 32.61 | 32.66 | 32.66 | 1,447,100 |
04 Apr 2024 | 34.26 | 34.76 | 32.86 | 33.24 | 33.24 | 2,815,300 |
03 Apr 2024 | 35.64 | 35.74 | 32.97 | 33.79 | 33.79 | 3,680,600 |
02 Apr 2024 | 36.54 | 36.98 | 35.40 | 35.78 | 35.78 | 1,200,500 |
01 Apr 2024 | 37.29 | 37.29 | 36.48 | 36.86 | 36.86 | 1,604,200 |
28 Mar 2024 | 36.86 | 37.34 | 36.73 | 37.20 | 37.20 | 1,147,800 |
27 Mar 2024 | 36.16 | 37.06 | 36.12 | 36.91 | 36.91 | 1,078,400 |
26 Mar 2024 | 35.86 | 36.21 | 35.69 | 35.91 | 35.91 | 1,016,400 |
25 Mar 2024 | 35.57 | 35.80 | 35.39 | 35.69 | 35.69 | 672,000 |
22 Mar 2024 | 36.14 | 36.21 | 34.96 | 35.44 | 35.44 | 1,100,200 |
21 Mar 2024 | 35.84 | 36.48 | 35.53 | 36.00 | 36.00 | 1,438,400 |
20 Mar 2024 | 35.53 | 35.94 | 35.23 | 35.58 | 35.58 | 968,900 |
19 Mar 2024 | 35.58 | 36.16 | 35.32 | 35.77 | 35.77 | 1,171,700 |
18 Mar 2024 | 36.11 | 36.43 | 35.65 | 35.69 | 35.69 | 1,128,200 |
15 Mar 2024 | 35.62 | 36.20 | 35.59 | 36.12 | 36.12 | 2,056,600 |
14 Mar 2024 | 36.57 | 36.73 | 35.53 | 35.97 | 35.97 | 998,400 |
13 Mar 2024 | 36.74 | 37.17 | 36.59 | 36.77 | 36.77 | 935,700 |
12 Mar 2024 | 37.55 | 38.05 | 36.28 | 36.69 | 36.69 | 1,837,100 |
11 Mar 2024 | 36.30 | 37.43 | 36.10 | 37.40 | 37.40 | 1,963,100 |
08 Mar 2024 | 36.17 | 36.55 | 35.83 | 36.46 | 36.46 | 1,347,700 |
07 Mar 2024 | 35.82 | 36.00 | 35.47 | 35.84 | 35.84 | 888,100 |
07 Mar 2024 | 0.2 Dividend | |||||
06 Mar 2024 | 35.68 | 36.00 | 35.13 | 35.56 | 35.36 | 1,336,400 |
05 Mar 2024 | 34.30 | 35.32 | 33.93 | 35.31 | 35.11 | 1,720,200 |
04 Mar 2024 | 34.80 | 35.17 | 34.41 | 34.57 | 34.38 | 1,138,400 |
01 Mar 2024 | 34.55 | 34.98 | 33.89 | 34.76 | 34.56 | 2,408,200 |
29 Feb 2024 | 34.35 | 35.28 | 33.83 | 34.87 | 34.67 | 2,251,800 |
28 Feb 2024 | 34.71 | 34.79 | 33.64 | 34.08 | 33.89 | 3,099,900 |
27 Feb 2024 | 36.50 | 38.45 | 34.15 | 35.03 | 34.83 | 3,723,100 |
26 Feb 2024 | 36.55 | 36.76 | 35.51 | 36.08 | 35.88 | 2,507,200 |
23 Feb 2024 | 35.64 | 37.00 | 35.53 | 36.58 | 36.37 | 2,307,700 |
22 Feb 2024 | 36.16 | 36.29 | 35.23 | 35.46 | 35.26 | 2,066,900 |
21 Feb 2024 | 36.37 | 36.55 | 35.60 | 36.00 | 35.80 | 1,792,000 |
20 Feb 2024 | 35.75 | 36.72 | 35.60 | 36.53 | 36.32 | 1,339,000 |
16 Feb 2024 | 36.36 | 36.62 | 36.06 | 36.08 | 35.88 | 766,600 |
15 Feb 2024 | 36.16 | 36.95 | 35.94 | 36.56 | 36.35 | 945,800 |
14 Feb 2024 | 36.00 | 36.23 | 35.51 | 35.91 | 35.71 | 786,100 |
13 Feb 2024 | 35.55 | 35.99 | 35.21 | 35.70 | 35.50 | 1,792,500 |
12 Feb 2024 | 35.80 | 37.04 | 35.73 | 36.64 | 36.43 | 1,767,900 |
09 Feb 2024 | 35.14 | 35.79 | 34.95 | 35.69 | 35.49 | 1,269,100 |
08 Feb 2024 | 35.13 | 35.15 | 34.75 | 35.12 | 34.92 | 1,278,100 |
07 Feb 2024 | 34.92 | 35.17 | 34.10 | 35.02 | 34.82 | 1,613,600 |
06 Feb 2024 | 34.59 | 34.81 | 34.00 | 34.72 | 34.52 | 1,484,000 |
05 Feb 2024 | 34.42 | 35.03 | 33.83 | 34.76 | 34.56 | 1,491,300 |
02 Feb 2024 | 34.93 | 35.47 | 34.56 | 35.01 | 34.81 | 906,800 |
01 Feb 2024 | 35.00 | 35.71 | 34.41 | 35.48 | 35.28 | 1,309,700 |
31 Jan 2024 | 35.59 | 35.74 | 34.44 | 34.55 | 34.36 | 2,089,600 |
30 Jan 2024 | 36.09 | 36.23 | 35.79 | 35.81 | 35.61 | 1,005,900 |
29 Jan 2024 | 36.63 | 36.81 | 36.07 | 36.45 | 36.24 | 1,563,800 |
26 Jan 2024 | 36.62 | 37.16 | 36.32 | 36.84 | 36.63 | 1,469,200 |
25 Jan 2024 | 36.21 | 36.50 | 35.50 | 36.32 | 36.12 | 2,128,000 |
24 Jan 2024 | 36.62 | 36.62 | 35.49 | 35.61 | 35.41 | 1,054,700 |
23 Jan 2024 | 36.31 | 36.66 | 36.04 | 36.35 | 36.15 | 1,749,600 |
22 Jan 2024 | 35.25 | 36.20 | 35.24 | 35.74 | 35.54 | 1,554,400 |
19 Jan 2024 | 34.74 | 35.37 | 34.13 | 35.21 | 35.01 | 1,019,300 |
18 Jan 2024 | 34.57 | 34.74 | 34.32 | 34.57 | 34.38 | 1,415,800 |
17 Jan 2024 | 35.47 | 35.81 | 34.42 | 34.57 | 34.38 | 1,898,500 |
16 Jan 2024 | 36.08 | 36.48 | 35.33 | 36.24 | 36.04 | 1,853,500 |
12 Jan 2024 | 37.00 | 37.31 | 36.27 | 36.56 | 36.35 | 1,426,400 |
11 Jan 2024 | 37.05 | 37.18 | 36.03 | 36.78 | 36.57 | 2,537,100 |
10 Jan 2024 | 35.96 | 36.24 | 35.52 | 36.01 | 35.81 | 1,120,800 |
09 Jan 2024 | 36.31 | 36.49 | 36.02 | 36.33 | 36.13 | 1,244,700 |
08 Jan 2024 | 36.66 | 37.72 | 36.61 | 36.72 | 36.51 | 1,780,200 |
05 Jan 2024 | 35.89 | 37.18 | 35.74 | 36.90 | 36.69 | 2,816,000 |
04 Jan 2024 | 35.88 | 36.37 | 35.44 | 36.25 | 36.05 | 1,522,500 |
03 Jan 2024 | 36.00 | 36.60 | 35.41 | 35.58 | 35.38 | 1,372,900 |
02 Jan 2024 | 36.24 | 37.58 | 35.99 | 36.83 | 36.62 | 1,164,700 |
29 Dec 2023 | 36.67 | 36.95 | 36.32 | 36.52 | 36.31 | 982,500 |
28 Dec 2023 | 36.44 | 37.17 | 36.34 | 36.97 | 36.76 | 1,141,200 |
27 Dec 2023 | 36.94 | 36.94 | 36.30 | 36.34 | 36.14 | 1,148,100 |
26 Dec 2023 | 36.50 | 36.96 | 36.44 | 36.81 | 36.60 | 1,128,900 |
22 Dec 2023 | 36.69 | 37.04 | 36.31 | 36.58 | 36.37 | 1,154,700 |
21 Dec 2023 | 35.99 | 36.70 | 35.56 | 36.67 | 36.46 | 1,949,100 |
20 Dec 2023 | 36.33 | 36.43 | 35.41 | 35.43 | 35.23 | 2,829,800 |
19 Dec 2023 | 36.40 | 36.63 | 36.08 | 36.54 | 36.33 | 1,855,700 |
18 Dec 2023 | 35.81 | 36.27 | 35.20 | 36.00 | 35.80 | 2,769,100 |
15 Dec 2023 | 36.28 | 36.28 | 35.11 | 35.70 | 35.50 | 31,655,100 |
14 Dec 2023 | 35.50 | 37.88 | 35.50 | 36.24 | 36.04 | 3,387,800 |
13 Dec 2023 | 32.86 | 34.93 | 32.63 | 34.76 | 34.56 | 2,090,800 |
12 Dec 2023 | 33.67 | 33.67 | 32.59 | 33.05 | 32.86 | 1,941,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |