Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 35.72 | 35.83 | 35.61 | 35.83 | 35.83 | 10,528 |
08 May 2024 | 35.45 | 35.71 | 35.45 | 35.65 | 35.65 | 6,100 |
07 May 2024 | 35.64 | 35.90 | 35.51 | 35.68 | 35.68 | 8,100 |
06 May 2024 | 35.48 | 35.70 | 35.40 | 35.70 | 35.70 | 31,100 |
03 May 2024 | 35.44 | 35.49 | 35.14 | 35.33 | 35.33 | 24,100 |
02 May 2024 | 34.74 | 34.98 | 34.37 | 34.95 | 34.95 | 9,300 |
01 May 2024 | 34.25 | 34.78 | 34.18 | 34.19 | 34.19 | 6,700 |
30 Apr 2024 | 35.11 | 35.34 | 34.60 | 34.75 | 34.75 | 16,200 |
29 Apr 2024 | 34.78 | 35.12 | 34.78 | 35.09 | 35.09 | 17,900 |
26 Apr 2024 | 34.54 | 34.83 | 34.48 | 34.65 | 34.65 | 83,100 |
25 Apr 2024 | 34.15 | 34.70 | 34.11 | 34.70 | 34.70 | 26,600 |
24 Apr 2024 | 34.39 | 34.71 | 34.20 | 34.53 | 34.53 | 34,200 |
23 Apr 2024 | 33.36 | 33.98 | 33.25 | 33.97 | 33.97 | 13,000 |
22 Apr 2024 | 33.17 | 33.51 | 32.96 | 33.23 | 33.23 | 15,500 |
19 Apr 2024 | 33.46 | 33.55 | 32.99 | 33.15 | 33.15 | 11,900 |
18 Apr 2024 | 33.87 | 34.06 | 33.61 | 33.76 | 33.76 | 11,700 |
17 Apr 2024 | 34.28 | 34.38 | 33.66 | 33.66 | 33.66 | 45,200 |
16 Apr 2024 | 34.10 | 34.29 | 33.84 | 34.06 | 34.06 | 21,000 |
15 Apr 2024 | 34.76 | 34.77 | 34.15 | 34.22 | 34.22 | 8,100 |
12 Apr 2024 | 35.04 | 35.21 | 34.56 | 34.67 | 34.67 | 15,500 |
11 Apr 2024 | 35.42 | 35.59 | 35.03 | 35.59 | 35.59 | 23,700 |
10 Apr 2024 | 35.36 | 35.55 | 35.03 | 35.18 | 35.18 | 16,100 |
09 Apr 2024 | 35.84 | 36.09 | 35.65 | 36.09 | 36.09 | 13,500 |
08 Apr 2024 | 35.60 | 35.92 | 35.52 | 35.80 | 35.80 | 11,800 |
05 Apr 2024 | 35.15 | 35.59 | 35.15 | 35.57 | 35.57 | 38,500 |
04 Apr 2024 | 36.03 | 36.18 | 35.05 | 35.06 | 35.06 | 8,400 |
03 Apr 2024 | 35.49 | 35.79 | 35.32 | 35.59 | 35.59 | 11,700 |
02 Apr 2024 | 35.65 | 35.72 | 35.33 | 35.42 | 35.42 | 25,400 |
01 Apr 2024 | 36.23 | 36.54 | 35.97 | 35.97 | 35.97 | 29,900 |
28 Mar 2024 | 36.35 | 36.46 | 36.19 | 36.23 | 36.23 | 20,100 |
27 Mar 2024 | 36.09 | 36.39 | 35.95 | 36.37 | 36.37 | 11,000 |
26 Mar 2024 | 36.02 | 36.11 | 35.80 | 35.90 | 35.90 | 12,100 |
25 Mar 2024 | 35.65 | 36.11 | 35.55 | 35.95 | 35.95 | 17,200 |
22 Mar 2024 | 35.92 | 36.05 | 35.68 | 35.95 | 35.95 | 15,800 |
21 Mar 2024 | 36.01 | 36.40 | 35.96 | 36.17 | 36.17 | 28,000 |
20 Mar 2024 | 35.35 | 35.87 | 35.08 | 35.73 | 35.73 | 12,800 |
19 Mar 2024 | 35.18 | 35.49 | 35.06 | 35.35 | 35.35 | 14,700 |
18 Mar 2024 | 35.68 | 35.71 | 35.43 | 35.63 | 35.63 | 23,400 |
15 Mar 2024 | 35.53 | 35.71 | 35.33 | 35.33 | 35.33 | 13,400 |
14 Mar 2024 | 36.13 | 36.19 | 35.50 | 35.64 | 35.64 | 17,100 |
13 Mar 2024 | 36.57 | 36.58 | 36.04 | 36.11 | 36.11 | 26,900 |
12 Mar 2024 | 36.38 | 36.77 | 36.04 | 36.57 | 36.57 | 16,800 |
11 Mar 2024 | 36.27 | 36.49 | 36.22 | 36.32 | 36.32 | 15,500 |
08 Mar 2024 | 36.78 | 36.98 | 36.42 | 36.42 | 36.42 | 28,900 |
07 Mar 2024 | 36.50 | 36.88 | 36.50 | 36.78 | 36.78 | 18,600 |
06 Mar 2024 | 36.03 | 36.64 | 35.99 | 36.48 | 36.48 | 45,800 |
05 Mar 2024 | 35.89 | 36.01 | 35.40 | 35.70 | 35.70 | 30,300 |
04 Mar 2024 | 36.06 | 36.35 | 35.97 | 36.10 | 36.10 | 20,200 |
01 Mar 2024 | 35.40 | 36.23 | 35.40 | 36.02 | 36.02 | 19,600 |
29 Feb 2024 | 35.21 | 35.38 | 35.13 | 35.38 | 35.38 | 17,000 |
28 Feb 2024 | 34.80 | 35.11 | 34.75 | 34.99 | 34.99 | 170,200 |
27 Feb 2024 | 35.24 | 35.33 | 35.10 | 35.21 | 35.21 | 14,000 |
26 Feb 2024 | 34.90 | 35.15 | 34.87 | 35.06 | 35.06 | 26,200 |
23 Feb 2024 | 34.85 | 34.92 | 34.69 | 34.74 | 34.74 | 23,100 |
22 Feb 2024 | 35.04 | 35.04 | 34.58 | 34.80 | 34.80 | 10,400 |
21 Feb 2024 | 34.31 | 34.44 | 34.19 | 34.38 | 34.38 | 13,300 |
20 Feb 2024 | 34.42 | 34.51 | 34.11 | 34.44 | 34.44 | 25,800 |
16 Feb 2024 | 34.71 | 34.87 | 34.53 | 34.53 | 34.53 | 12,200 |
15 Feb 2024 | 34.81 | 35.15 | 34.81 | 35.10 | 35.10 | 25,800 |
14 Feb 2024 | 34.02 | 34.63 | 34.02 | 34.49 | 34.49 | 26,800 |
13 Feb 2024 | 34.06 | 34.11 | 33.64 | 33.80 | 33.80 | 27,000 |
12 Feb 2024 | 34.81 | 35.13 | 34.70 | 34.86 | 34.86 | 17,000 |
09 Feb 2024 | 34.43 | 34.88 | 34.43 | 34.70 | 34.70 | 18,200 |
08 Feb 2024 | 33.87 | 34.45 | 33.87 | 34.45 | 34.45 | 22,000 |
07 Feb 2024 | 33.61 | 33.85 | 33.50 | 33.75 | 33.75 | 23,700 |
06 Feb 2024 | 33.50 | 33.50 | 33.28 | 33.48 | 33.48 | 16,300 |
05 Feb 2024 | 33.78 | 33.83 | 33.40 | 33.66 | 33.66 | 19,400 |
02 Feb 2024 | 33.74 | 33.99 | 33.52 | 33.88 | 33.88 | 15,000 |
01 Feb 2024 | 33.73 | 33.90 | 33.44 | 33.82 | 33.82 | 30,500 |
31 Jan 2024 | 33.98 | 34.04 | 33.45 | 33.45 | 33.45 | 28,200 |
30 Jan 2024 | 34.36 | 34.36 | 33.99 | 34.07 | 34.07 | 16,600 |
29 Jan 2024 | 33.98 | 34.36 | 33.92 | 34.36 | 34.36 | 32,000 |
26 Jan 2024 | 34.43 | 34.44 | 34.06 | 34.07 | 34.07 | 15,000 |
25 Jan 2024 | 34.67 | 34.81 | 34.40 | 34.48 | 34.48 | 15,100 |
24 Jan 2024 | 34.86 | 34.98 | 34.32 | 34.37 | 34.37 | 20,500 |
23 Jan 2024 | 34.53 | 34.71 | 34.46 | 34.64 | 34.64 | 67,700 |
22 Jan 2024 | 34.22 | 34.65 | 34.22 | 34.46 | 34.46 | 42,400 |
19 Jan 2024 | 33.50 | 34.05 | 33.41 | 34.05 | 34.05 | 32,800 |
18 Jan 2024 | 33.22 | 33.44 | 33.06 | 33.41 | 33.41 | 35,000 |
17 Jan 2024 | 32.87 | 32.92 | 32.55 | 32.89 | 32.89 | 108,800 |
16 Jan 2024 | 33.22 | 33.49 | 33.01 | 33.34 | 33.34 | 177,100 |
12 Jan 2024 | 33.87 | 34.01 | 33.54 | 33.70 | 33.70 | 50,400 |
11 Jan 2024 | 33.77 | 33.94 | 33.41 | 33.71 | 33.71 | 16,100 |
10 Jan 2024 | 33.85 | 33.86 | 33.54 | 33.85 | 33.85 | 41,500 |
09 Jan 2024 | 33.82 | 34.00 | 33.68 | 33.82 | 33.82 | 19,600 |
08 Jan 2024 | 33.52 | 34.22 | 33.45 | 34.20 | 34.20 | 36,600 |
05 Jan 2024 | 33.38 | 33.66 | 33.31 | 33.39 | 33.39 | 26,300 |
04 Jan 2024 | 33.28 | 33.67 | 33.27 | 33.38 | 33.38 | 12,600 |
03 Jan 2024 | 34.14 | 34.14 | 33.67 | 33.67 | 33.67 | 14,800 |
02 Jan 2024 | 34.85 | 34.97 | 34.40 | 34.53 | 34.53 | 29,500 |
29 Dec 2023 | 35.51 | 35.64 | 35.29 | 35.31 | 35.31 | 11,800 |
28 Dec 2023 | 35.53 | 35.60 | 35.45 | 35.60 | 35.60 | 18,600 |
28 Dec 2023 | 0.147 Dividend | |||||
27 Dec 2023 | 35.75 | 35.83 | 35.54 | 35.64 | 35.49 | 17,700 |
26 Dec 2023 | 35.34 | 35.84 | 35.27 | 35.81 | 35.66 | 17,900 |
22 Dec 2023 | 35.11 | 35.42 | 35.04 | 35.31 | 35.16 | 35,000 |
21 Dec 2023 | 34.76 | 35.10 | 34.69 | 35.05 | 34.91 | 23,000 |
20 Dec 2023 | 34.88 | 35.03 | 34.30 | 34.38 | 34.24 | 23,000 |
19 Dec 2023 | 34.96 | 35.16 | 34.96 | 35.08 | 34.94 | 14,300 |
18 Dec 2023 | 35.10 | 35.10 | 34.67 | 34.79 | 34.65 | 19,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |