Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35,750.00 | 35,750.00 | 35,250.00 | 35,600.00 | 35,600.00 | 55 |
02 May 2024 | 35,600.00 | 35,600.00 | 35,300.00 | 35,600.00 | 35,600.00 | 314 |
30 Apr 2024 | 36,050.00 | 36,100.00 | 35,300.00 | 35,650.00 | 35,650.00 | 625 |
29 Apr 2024 | 35,700.00 | 36,200.00 | 35,500.00 | 36,100.00 | 36,100.00 | 919 |
26 Apr 2024 | 35,800.00 | 35,800.00 | 35,000.00 | 35,700.00 | 35,700.00 | 322 |
25 Apr 2024 | 35,700.00 | 35,900.00 | 35,200.00 | 35,450.00 | 35,450.00 | 97 |
24 Apr 2024 | 35,600.00 | 35,900.00 | 35,050.00 | 35,700.00 | 35,700.00 | 223 |
23 Apr 2024 | 35,900.00 | 35,900.00 | 34,950.00 | 35,600.00 | 35,600.00 | 68 |
22 Apr 2024 | 35,500.00 | 35,500.00 | 34,300.00 | 35,150.00 | 35,150.00 | 240 |
19 Apr 2024 | 34,700.00 | 35,000.00 | 34,150.00 | 34,700.00 | 34,700.00 | 54 |
18 Apr 2024 | 34,250.00 | 34,700.00 | 34,100.00 | 34,700.00 | 34,700.00 | 513 |
17 Apr 2024 | 34,300.00 | 34,300.00 | 34,150.00 | 34,250.00 | 34,250.00 | 15 |
16 Apr 2024 | 34,150.00 | 34,350.00 | 34,050.00 | 34,250.00 | 34,250.00 | 133 |
15 Apr 2024 | 34,400.00 | 34,400.00 | 34,100.00 | 34,400.00 | 34,400.00 | 1,313 |
12 Apr 2024 | 34,600.00 | 35,000.00 | 34,100.00 | 34,400.00 | 34,400.00 | 520 |
11 Apr 2024 | 35,500.00 | 35,500.00 | 34,500.00 | 34,700.00 | 34,700.00 | 198 |
09 Apr 2024 | 35,050.00 | 35,500.00 | 35,050.00 | 35,500.00 | 35,500.00 | 162 |
08 Apr 2024 | 35,500.00 | 35,900.00 | 34,550.00 | 34,950.00 | 34,950.00 | 824 |
05 Apr 2024 | 35,350.00 | 35,500.00 | 34,950.00 | 35,500.00 | 35,500.00 | 471 |
04 Apr 2024 | 35,200.00 | 36,000.00 | 35,150.00 | 35,500.00 | 35,500.00 | 280 |
03 Apr 2024 | 35,500.00 | 35,700.00 | 35,150.00 | 35,400.00 | 35,400.00 | 256 |
02 Apr 2024 | 35,750.00 | 35,850.00 | 35,500.00 | 35,700.00 | 35,700.00 | 235 |
01 Apr 2024 | 36,150.00 | 36,150.00 | 35,600.00 | 35,850.00 | 35,850.00 | 414 |
29 Mar 2024 | 36,200.00 | 36,700.00 | 35,550.00 | 35,900.00 | 35,900.00 | 167 |
28 Mar 2024 | 36,050.00 | 36,050.00 | 35,750.00 | 35,850.00 | 35,850.00 | 239 |
27 Mar 2024 | 36,050.00 | 36,200.00 | 35,450.00 | 35,900.00 | 35,900.00 | 307 |
26 Mar 2024 | 36,800.00 | 36,800.00 | 35,750.00 | 36,050.00 | 36,050.00 | 49 |
25 Mar 2024 | 36,100.00 | 36,100.00 | 35,700.00 | 36,050.00 | 36,050.00 | 79 |
22 Mar 2024 | 36,150.00 | 36,250.00 | 35,850.00 | 36,100.00 | 36,100.00 | 277 |
21 Mar 2024 | 36,300.00 | 36,300.00 | 35,900.00 | 36,050.00 | 36,050.00 | 285 |
20 Mar 2024 | 35,850.00 | 36,300.00 | 35,500.00 | 36,000.00 | 36,000.00 | 142 |
19 Mar 2024 | 36,050.00 | 36,350.00 | 35,600.00 | 35,850.00 | 35,850.00 | 110 |
18 Mar 2024 | 35,800.00 | 36,150.00 | 35,550.00 | 36,100.00 | 36,100.00 | 98 |
15 Mar 2024 | 35,350.00 | 36,500.00 | 35,000.00 | 35,800.00 | 35,800.00 | 1,401 |
14 Mar 2024 | 36,050.00 | 36,050.00 | 35,350.00 | 35,950.00 | 35,950.00 | 133 |
13 Mar 2024 | 35,700.00 | 35,900.00 | 35,100.00 | 35,800.00 | 35,800.00 | 182 |
12 Mar 2024 | 35,950.00 | 35,950.00 | 35,000.00 | 35,700.00 | 35,700.00 | 858 |
11 Mar 2024 | 35,950.00 | 35,950.00 | 35,600.00 | 35,950.00 | 35,950.00 | 430 |
08 Mar 2024 | 35,900.00 | 36,150.00 | 35,450.00 | 35,950.00 | 35,950.00 | 500 |
07 Mar 2024 | 35,800.00 | 36,400.00 | 35,700.00 | 36,300.00 | 36,300.00 | 423 |
06 Mar 2024 | 36,350.00 | 36,350.00 | 35,700.00 | 36,150.00 | 36,150.00 | 103 |
05 Mar 2024 | 35,900.00 | 36,350.00 | 35,850.00 | 36,150.00 | 36,150.00 | 147 |
04 Mar 2024 | 37,000.00 | 37,050.00 | 35,600.00 | 35,600.00 | 35,600.00 | 809 |
29 Feb 2024 | 36,550.00 | 37,850.00 | 36,300.00 | 37,200.00 | 37,200.00 | 556 |
28 Feb 2024 | 36,650.00 | 36,650.00 | 36,250.00 | 36,650.00 | 36,650.00 | 258 |
27 Feb 2024 | 37,000.00 | 37,000.00 | 36,250.00 | 36,650.00 | 36,650.00 | 315 |
26 Feb 2024 | 37,150.00 | 37,150.00 | 36,450.00 | 37,000.00 | 37,000.00 | 145 |
23 Feb 2024 | 37,800.00 | 37,800.00 | 36,350.00 | 37,200.00 | 37,200.00 | 326 |
22 Feb 2024 | 37,000.00 | 38,100.00 | 36,500.00 | 37,100.00 | 37,100.00 | 582 |
21 Feb 2024 | 36,500.00 | 37,400.00 | 36,500.00 | 37,100.00 | 37,100.00 | 214 |
20 Feb 2024 | 36,850.00 | 37,450.00 | 36,500.00 | 37,050.00 | 37,050.00 | 718 |
19 Feb 2024 | 37,000.00 | 38,100.00 | 36,700.00 | 36,700.00 | 36,700.00 | 1,519 |
16 Feb 2024 | 35,800.00 | 38,100.00 | 35,800.00 | 36,750.00 | 36,750.00 | 618 |
15 Feb 2024 | 36,150.00 | 36,650.00 | 35,750.00 | 36,600.00 | 36,600.00 | 477 |
14 Feb 2024 | 37,400.00 | 37,400.00 | 36,050.00 | 36,050.00 | 36,050.00 | 967 |
13 Feb 2024 | 37,350.00 | 37,700.00 | 36,500.00 | 37,300.00 | 37,300.00 | 599 |
08 Feb 2024 | 37,700.00 | 37,950.00 | 37,100.00 | 37,400.00 | 37,400.00 | 1,193 |
07 Feb 2024 | 37,100.00 | 37,650.00 | 36,300.00 | 37,650.00 | 37,650.00 | 1,206 |
06 Feb 2024 | 37,250.00 | 37,250.00 | 35,800.00 | 36,600.00 | 36,600.00 | 871 |
05 Feb 2024 | 37,900.00 | 37,900.00 | 36,500.00 | 37,150.00 | 37,150.00 | 1,260 |
02 Feb 2024 | 38,000.00 | 38,000.00 | 36,500.00 | 37,450.00 | 37,450.00 | 3,394 |
01 Feb 2024 | 37,250.00 | 41,950.00 | 37,200.00 | 38,050.00 | 38,050.00 | 36,587 |
31 Jan 2024 | 36,800.00 | 37,100.00 | 35,700.00 | 37,050.00 | 37,050.00 | 916 |
30 Jan 2024 | 36,050.00 | 37,000.00 | 35,500.00 | 36,700.00 | 36,700.00 | 2,664 |
29 Jan 2024 | 34,750.00 | 36,050.00 | 34,750.00 | 36,000.00 | 36,000.00 | 1,184 |
26 Jan 2024 | 35,100.00 | 35,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | 156 |
25 Jan 2024 | 34,650.00 | 34,650.00 | 34,150.00 | 34,650.00 | 34,650.00 | 63 |
24 Jan 2024 | 34,900.00 | 34,900.00 | 34,400.00 | 34,600.00 | 34,600.00 | 62 |
23 Jan 2024 | 34,700.00 | 34,700.00 | 34,400.00 | 34,600.00 | 34,600.00 | 191 |
22 Jan 2024 | 35,000.00 | 35,000.00 | 34,250.00 | 34,700.00 | 34,700.00 | 256 |
19 Jan 2024 | 35,000.00 | 35,100.00 | 34,450.00 | 34,800.00 | 34,800.00 | 380 |
18 Jan 2024 | 34,950.00 | 35,000.00 | 34,950.00 | 35,000.00 | 35,000.00 | 75 |
17 Jan 2024 | 35,800.00 | 35,800.00 | 34,600.00 | 35,000.00 | 35,000.00 | 617 |
16 Jan 2024 | 36,000.00 | 36,000.00 | 34,550.00 | 35,750.00 | 35,750.00 | 211 |
15 Jan 2024 | 36,450.00 | 36,450.00 | 35,350.00 | 35,800.00 | 35,800.00 | 102 |
12 Jan 2024 | 35,900.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | 270 |
11 Jan 2024 | 35,600.00 | 36,150.00 | 35,500.00 | 35,900.00 | 35,900.00 | 189 |
10 Jan 2024 | 36,250.00 | 36,250.00 | 35,000.00 | 36,000.00 | 36,000.00 | 240 |
09 Jan 2024 | 36,200.00 | 36,200.00 | 35,450.00 | 35,900.00 | 35,900.00 | 296 |
08 Jan 2024 | 36,700.00 | 36,700.00 | 35,650.00 | 35,850.00 | 35,850.00 | 245 |
05 Jan 2024 | 36,100.00 | 36,100.00 | 35,500.00 | 36,000.00 | 36,000.00 | 108 |
04 Jan 2024 | 36,150.00 | 36,400.00 | 35,400.00 | 35,950.00 | 35,950.00 | 251 |
03 Jan 2024 | 36,000.00 | 36,200.00 | 35,600.00 | 35,850.00 | 35,850.00 | 14,035 |
02 Jan 2024 | 36,550.00 | 37,100.00 | 35,500.00 | 35,950.00 | 35,950.00 | 726 |
28 Dec 2023 | 37,450.00 | 37,450.00 | 36,650.00 | 37,000.00 | 37,000.00 | 187 |
27 Dec 2023 | 37,100.00 | 37,200.00 | 36,300.00 | 37,000.00 | 37,000.00 | 241 |
27 Dec 2023 | 1550 Dividend | |||||
26 Dec 2023 | 36,750.00 | 37,200.00 | 36,250.00 | 37,100.00 | 35,550.00 | 14,500 |
22 Dec 2023 | 36,100.00 | 37,500.00 | 35,500.00 | 36,750.00 | 35,214.62 | 908 |
21 Dec 2023 | 36,250.00 | 36,250.00 | 35,800.00 | 36,100.00 | 34,591.78 | 697 |
20 Dec 2023 | 36,500.00 | 36,500.00 | 36,000.00 | 36,250.00 | 34,735.51 | 1,502 |
19 Dec 2023 | 36,000.00 | 36,900.00 | 35,850.00 | 36,250.00 | 34,735.51 | 259 |
18 Dec 2023 | 35,900.00 | 36,050.00 | 35,650.00 | 36,050.00 | 34,543.87 | 423 |
15 Dec 2023 | 36,300.00 | 36,300.00 | 35,700.00 | 35,900.00 | 34,400.13 | 539 |
14 Dec 2023 | 36,500.00 | 36,500.00 | 35,800.00 | 36,100.00 | 34,591.78 | 511 |
13 Dec 2023 | 36,350.00 | 36,350.00 | 36,000.00 | 36,250.00 | 34,735.51 | 162 |
12 Dec 2023 | 36,600.00 | 36,600.00 | 35,750.00 | 36,350.00 | 34,831.34 | 526 |
11 Dec 2023 | 35,800.00 | 36,600.00 | 35,300.00 | 36,300.00 | 34,783.42 | 1,602 |
08 Dec 2023 | 36,050.00 | 36,150.00 | 35,800.00 | 35,950.00 | 34,448.05 | 391 |
07 Dec 2023 | 35,400.00 | 36,350.00 | 35,100.00 | 36,100.00 | 34,591.78 | 935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |