Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.07 | 37.07 | 36.63 | 36.90 | 36.90 | 40,992 |
02 May 2024 | 36.35 | 36.79 | 35.98 | 36.75 | 36.75 | 55,600 |
01 May 2024 | 35.69 | 36.44 | 35.68 | 36.10 | 36.10 | 56,300 |
30 Apr 2024 | 35.14 | 35.65 | 35.12 | 35.51 | 35.51 | 53,800 |
29 Apr 2024 | 35.39 | 35.66 | 35.35 | 35.52 | 35.52 | 38,600 |
26 Apr 2024 | 35.58 | 35.58 | 35.27 | 35.37 | 35.37 | 35,400 |
25 Apr 2024 | 35.33 | 35.56 | 35.10 | 35.37 | 35.37 | 44,700 |
24 Apr 2024 | 35.50 | 35.70 | 35.12 | 35.53 | 35.53 | 39,400 |
23 Apr 2024 | 35.42 | 35.89 | 35.35 | 35.55 | 35.55 | 56,100 |
22 Apr 2024 | 35.32 | 35.49 | 35.10 | 35.42 | 35.42 | 65,600 |
19 Apr 2024 | 34.25 | 35.13 | 34.25 | 35.07 | 35.07 | 58,900 |
18 Apr 2024 | 34.00 | 34.40 | 33.88 | 34.26 | 34.26 | 62,500 |
17 Apr 2024 | 33.52 | 33.83 | 33.33 | 33.80 | 33.80 | 55,000 |
16 Apr 2024 | 33.90 | 33.90 | 33.32 | 33.33 | 33.33 | 54,600 |
15 Apr 2024 | 34.18 | 34.18 | 33.71 | 34.01 | 34.01 | 63,100 |
12 Apr 2024 | 34.31 | 34.50 | 33.80 | 34.04 | 34.04 | 73,000 |
11 Apr 2024 | 34.77 | 34.84 | 34.30 | 34.47 | 34.47 | 67,600 |
10 Apr 2024 | 34.97 | 34.98 | 34.31 | 34.57 | 34.57 | 94,400 |
09 Apr 2024 | 35.15 | 35.50 | 35.02 | 35.41 | 35.41 | 38,900 |
08 Apr 2024 | 34.66 | 35.13 | 34.66 | 35.07 | 35.07 | 44,900 |
05 Apr 2024 | 35.00 | 35.02 | 34.45 | 34.65 | 34.65 | 71,700 |
04 Apr 2024 | 35.09 | 35.22 | 34.89 | 35.10 | 35.10 | 52,300 |
03 Apr 2024 | 35.35 | 35.67 | 34.86 | 34.92 | 34.92 | 60,300 |
02 Apr 2024 | 35.41 | 35.85 | 35.27 | 35.27 | 35.27 | 60,100 |
01 Apr 2024 | 36.50 | 36.57 | 35.47 | 35.80 | 35.80 | 71,500 |
28 Mar 2024 | 35.90 | 36.48 | 35.90 | 36.27 | 36.27 | 64,700 |
27 Mar 2024 | 35.46 | 35.97 | 35.46 | 35.97 | 35.97 | 54,000 |
26 Mar 2024 | 35.41 | 35.56 | 35.22 | 35.31 | 35.31 | 39,800 |
25 Mar 2024 | 35.59 | 35.66 | 35.36 | 35.40 | 35.40 | 32,900 |
22 Mar 2024 | 36.09 | 36.30 | 35.43 | 35.44 | 35.44 | 44,300 |
21 Mar 2024 | 35.66 | 36.20 | 35.61 | 35.90 | 35.90 | 101,500 |
20 Mar 2024 | 35.18 | 35.62 | 35.05 | 35.48 | 35.48 | 48,800 |
19 Mar 2024 | 35.23 | 35.58 | 35.10 | 35.26 | 35.26 | 51,300 |
18 Mar 2024 | 35.50 | 35.76 | 35.22 | 35.23 | 35.23 | 54,200 |
15 Mar 2024 | 35.50 | 36.31 | 35.45 | 35.66 | 35.66 | 227,300 |
14 Mar 2024 | 36.22 | 36.22 | 35.29 | 35.65 | 35.65 | 76,700 |
13 Mar 2024 | 35.83 | 36.46 | 35.75 | 36.21 | 36.21 | 78,900 |
12 Mar 2024 | 36.01 | 36.01 | 35.21 | 35.54 | 35.54 | 63,000 |
11 Mar 2024 | 35.33 | 36.14 | 35.33 | 35.98 | 35.98 | 46,700 |
08 Mar 2024 | 35.40 | 35.59 | 35.24 | 35.47 | 35.47 | 39,200 |
07 Mar 2024 | 35.41 | 35.67 | 35.06 | 35.23 | 35.23 | 51,500 |
06 Mar 2024 | 35.68 | 35.68 | 35.08 | 35.26 | 35.26 | 67,400 |
05 Mar 2024 | 35.63 | 36.20 | 35.05 | 35.05 | 35.05 | 121,800 |
04 Mar 2024 | 35.85 | 35.98 | 35.60 | 35.77 | 35.77 | 77,900 |
01 Mar 2024 | 35.45 | 36.12 | 34.99 | 35.87 | 35.87 | 83,100 |
29 Feb 2024 | 35.41 | 35.62 | 35.23 | 35.40 | 35.40 | 85,400 |
28 Feb 2024 | 35.13 | 35.30 | 34.89 | 34.96 | 34.96 | 42,600 |
28 Feb 2024 | 0.211 Dividend | |||||
27 Feb 2024 | 35.65 | 35.80 | 35.40 | 35.42 | 35.21 | 40,000 |
26 Feb 2024 | 35.57 | 35.76 | 34.98 | 35.55 | 35.34 | 56,700 |
23 Feb 2024 | 35.83 | 35.85 | 35.41 | 35.63 | 35.42 | 45,400 |
22 Feb 2024 | 36.20 | 36.20 | 35.40 | 35.86 | 35.65 | 47,800 |
21 Feb 2024 | 36.53 | 36.80 | 36.27 | 36.38 | 36.16 | 78,800 |
20 Feb 2024 | 36.31 | 37.09 | 36.31 | 36.62 | 36.40 | 37,900 |
16 Feb 2024 | 36.92 | 36.97 | 36.33 | 36.64 | 36.42 | 43,400 |
15 Feb 2024 | 35.95 | 37.10 | 35.93 | 36.98 | 36.76 | 66,200 |
14 Feb 2024 | 35.91 | 36.32 | 35.46 | 35.83 | 35.62 | 41,100 |
13 Feb 2024 | 36.69 | 36.70 | 35.40 | 35.55 | 35.34 | 68,900 |
12 Feb 2024 | 36.65 | 37.41 | 36.60 | 37.23 | 37.01 | 50,400 |
09 Feb 2024 | 36.07 | 36.82 | 35.87 | 36.61 | 36.39 | 58,300 |
08 Feb 2024 | 35.71 | 36.12 | 35.54 | 36.12 | 35.90 | 35,200 |
07 Feb 2024 | 35.77 | 35.87 | 35.52 | 35.64 | 35.43 | 63,800 |
06 Feb 2024 | 35.40 | 36.01 | 35.40 | 35.87 | 35.66 | 49,100 |
05 Feb 2024 | 35.80 | 35.94 | 35.41 | 35.49 | 35.28 | 68,900 |
02 Feb 2024 | 36.47 | 36.47 | 35.76 | 36.00 | 35.79 | 54,600 |
01 Feb 2024 | 36.05 | 36.62 | 35.96 | 36.61 | 36.39 | 55,500 |
31 Jan 2024 | 35.88 | 36.60 | 35.70 | 35.88 | 35.67 | 74,600 |
30 Jan 2024 | 36.08 | 36.08 | 35.51 | 35.66 | 35.45 | 49,100 |
29 Jan 2024 | 35.44 | 36.01 | 35.34 | 36.00 | 35.79 | 64,200 |
26 Jan 2024 | 35.87 | 36.07 | 35.46 | 35.61 | 35.40 | 43,600 |
25 Jan 2024 | 35.90 | 35.90 | 35.30 | 35.67 | 35.46 | 47,400 |
24 Jan 2024 | 36.49 | 36.49 | 35.43 | 35.45 | 35.24 | 43,400 |
23 Jan 2024 | 36.79 | 37.10 | 36.23 | 36.36 | 36.14 | 35,200 |
22 Jan 2024 | 36.06 | 36.58 | 35.95 | 36.56 | 36.34 | 41,000 |
19 Jan 2024 | 35.96 | 35.96 | 35.36 | 35.86 | 35.65 | 47,800 |
18 Jan 2024 | 35.99 | 35.99 | 35.31 | 35.73 | 35.52 | 54,300 |
17 Jan 2024 | 36.02 | 36.49 | 35.61 | 35.92 | 35.71 | 58,100 |
16 Jan 2024 | 36.99 | 37.23 | 36.33 | 36.36 | 36.14 | 55,000 |
12 Jan 2024 | 37.01 | 37.25 | 36.62 | 36.88 | 36.66 | 45,400 |
11 Jan 2024 | 37.58 | 37.88 | 36.25 | 36.65 | 36.43 | 145,100 |
10 Jan 2024 | 36.88 | 37.99 | 36.80 | 37.76 | 37.54 | 86,500 |
09 Jan 2024 | 37.13 | 37.18 | 36.55 | 36.87 | 36.65 | 51,300 |
08 Jan 2024 | 37.30 | 37.48 | 36.81 | 37.28 | 37.06 | 55,000 |
05 Jan 2024 | 37.17 | 37.59 | 36.93 | 37.02 | 36.80 | 57,400 |
04 Jan 2024 | 38.00 | 38.07 | 37.26 | 37.38 | 37.16 | 61,600 |
03 Jan 2024 | 38.36 | 38.70 | 37.61 | 37.77 | 37.55 | 47,200 |
02 Jan 2024 | 38.50 | 39.08 | 38.21 | 38.36 | 38.13 | 42,000 |
29 Dec 2023 | 39.09 | 39.09 | 38.28 | 38.62 | 38.39 | 43,300 |
28 Dec 2023 | 39.25 | 39.36 | 38.95 | 39.11 | 38.88 | 36,700 |
28 Dec 2023 | 0.211 Dividend | |||||
27 Dec 2023 | 39.50 | 39.88 | 39.02 | 39.56 | 39.11 | 46,400 |
26 Dec 2023 | 38.84 | 39.71 | 38.50 | 39.51 | 39.07 | 40,200 |
22 Dec 2023 | 38.61 | 39.07 | 38.32 | 38.67 | 38.23 | 30,400 |
21 Dec 2023 | 38.57 | 39.05 | 38.07 | 38.46 | 38.03 | 36,400 |
20 Dec 2023 | 39.34 | 39.57 | 38.36 | 38.43 | 38.00 | 68,500 |
19 Dec 2023 | 38.60 | 39.24 | 38.52 | 39.19 | 38.75 | 62,800 |
18 Dec 2023 | 38.42 | 38.58 | 38.07 | 38.54 | 38.11 | 90,100 |
15 Dec 2023 | 40.35 | 40.35 | 38.40 | 38.42 | 37.99 | 153,200 |
14 Dec 2023 | 40.50 | 40.95 | 39.70 | 39.96 | 39.51 | 69,400 |
13 Dec 2023 | 38.63 | 40.32 | 38.42 | 40.08 | 39.63 | 91,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |