Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 34.13 | 34.21 | 34.03 | 34.18 | 34.18 | 5,600 |
08 May 2024 | 34.01 | 34.13 | 34.01 | 34.10 | 34.10 | 10,400 |
07 May 2024 | 34.29 | 34.32 | 34.18 | 34.25 | 34.25 | 4,900 |
06 May 2024 | 33.93 | 34.19 | 33.93 | 34.19 | 34.19 | 6,000 |
03 May 2024 | 33.64 | 33.82 | 33.64 | 33.77 | 33.77 | 6,100 |
02 May 2024 | 32.97 | 33.18 | 32.94 | 33.18 | 33.18 | 5,400 |
01 May 2024 | 32.76 | 33.32 | 32.76 | 32.81 | 32.81 | 4,700 |
30 Apr 2024 | 33.31 | 33.37 | 32.80 | 32.80 | 32.80 | 2,700 |
29 Apr 2024 | 33.58 | 33.58 | 33.26 | 33.37 | 33.37 | 4,000 |
26 Apr 2024 | 33.30 | 33.55 | 33.30 | 33.46 | 33.46 | 13,600 |
25 Apr 2024 | 32.34 | 32.86 | 32.34 | 32.84 | 32.84 | 4,600 |
24 Apr 2024 | 33.46 | 33.46 | 33.05 | 33.06 | 33.06 | 6,200 |
23 Apr 2024 | 33.34 | 33.35 | 33.25 | 33.26 | 33.26 | 4,500 |
22 Apr 2024 | 32.65 | 32.89 | 32.43 | 32.69 | 32.69 | 6,400 |
19 Apr 2024 | 32.74 | 32.74 | 32.36 | 32.40 | 32.40 | 16,700 |
18 Apr 2024 | 33.35 | 33.46 | 33.12 | 33.12 | 33.12 | 2,200 |
17 Apr 2024 | 33.79 | 33.79 | 33.28 | 33.28 | 33.28 | 19,500 |
16 Apr 2024 | 33.66 | 33.71 | 33.52 | 33.62 | 33.62 | 3,500 |
15 Apr 2024 | 34.26 | 34.26 | 33.52 | 33.52 | 33.52 | 9,400 |
12 Apr 2024 | 34.31 | 34.39 | 34.00 | 34.08 | 34.08 | 10,100 |
11 Apr 2024 | 34.26 | 34.59 | 34.08 | 34.57 | 34.57 | 7,500 |
10 Apr 2024 | 33.93 | 34.17 | 33.93 | 34.10 | 34.10 | 7,400 |
09 Apr 2024 | 34.06 | 34.23 | 34.06 | 34.23 | 34.23 | 8,400 |
08 Apr 2024 | 34.34 | 34.43 | 34.30 | 34.30 | 34.30 | 1,400 |
05 Apr 2024 | 34.00 | 34.45 | 33.99 | 34.37 | 34.37 | 2,900 |
04 Apr 2024 | 34.56 | 34.63 | 33.83 | 33.83 | 33.83 | 6,700 |
03 Apr 2024 | 34.40 | 34.40 | 34.25 | 34.28 | 34.28 | 12,900 |
02 Apr 2024 | 33.92 | 34.18 | 33.90 | 34.16 | 34.16 | 5,100 |
01 Apr 2024 | 34.47 | 34.47 | 34.34 | 34.43 | 34.43 | 6,800 |
28 Mar 2024 | 34.42 | 34.42 | 34.34 | 34.38 | 34.38 | 1,900 |
27 Mar 2024 | 34.40 | 34.40 | 34.19 | 34.39 | 34.39 | 4,900 |
26 Mar 2024 | 34.63 | 34.63 | 34.35 | 34.35 | 34.35 | 2,500 |
25 Mar 2024 | 34.51 | 34.57 | 34.41 | 34.48 | 34.48 | 8,900 |
22 Mar 2024 | 34.53 | 34.65 | 34.51 | 34.62 | 34.62 | 12,400 |
21 Mar 2024 | 34.88 | 34.88 | 34.57 | 34.57 | 34.57 | 8,000 |
20 Mar 2024 | 34.31 | 34.55 | 34.16 | 34.55 | 34.55 | 22,800 |
19 Mar 2024 | 33.82 | 34.23 | 33.82 | 34.23 | 34.23 | 8,100 |
18 Mar 2024 | 34.20 | 34.20 | 34.01 | 34.01 | 34.01 | 1,400 |
15 Mar 2024 | 33.90 | 33.90 | 33.67 | 33.68 | 33.68 | 5,600 |
14 Mar 2024 | 34.24 | 34.24 | 34.04 | 34.11 | 34.11 | 6,300 |
13 Mar 2024 | 34.29 | 34.29 | 34.09 | 34.15 | 34.15 | 15,800 |
12 Mar 2024 | 33.74 | 34.28 | 33.74 | 34.28 | 34.28 | 7,200 |
11 Mar 2024 | 33.76 | 33.76 | 33.52 | 33.61 | 33.61 | 12,700 |
08 Mar 2024 | 34.35 | 34.54 | 33.84 | 33.84 | 33.84 | 5,700 |
07 Mar 2024 | 33.94 | 34.22 | 33.73 | 34.17 | 34.17 | 17,100 |
06 Mar 2024 | 33.76 | 33.79 | 33.55 | 33.64 | 33.64 | 5,500 |
05 Mar 2024 | 33.65 | 33.65 | 33.32 | 33.47 | 33.47 | 12,400 |
04 Mar 2024 | 34.04 | 34.19 | 34.01 | 34.02 | 34.02 | 3,200 |
01 Mar 2024 | 33.90 | 34.13 | 33.90 | 34.11 | 34.11 | 14,600 |
29 Feb 2024 | 33.66 | 33.82 | 33.54 | 33.82 | 33.82 | 9,800 |
28 Feb 2024 | 33.56 | 33.60 | 33.50 | 33.52 | 33.52 | 4,100 |
27 Feb 2024 | 33.72 | 33.72 | 33.54 | 33.69 | 33.69 | 2,500 |
26 Feb 2024 | 33.83 | 33.83 | 33.67 | 33.68 | 33.68 | 10,800 |
23 Feb 2024 | 34.03 | 34.03 | 33.76 | 33.79 | 33.79 | 7,000 |
22 Feb 2024 | 33.55 | 33.80 | 33.55 | 33.79 | 33.79 | 21,800 |
21 Feb 2024 | 32.68 | 32.78 | 32.62 | 32.78 | 32.78 | 4,800 |
20 Feb 2024 | 33.04 | 33.04 | 32.70 | 32.80 | 32.80 | 17,700 |
16 Feb 2024 | 33.36 | 33.46 | 33.22 | 33.24 | 33.24 | 14,300 |
15 Feb 2024 | 33.41 | 33.44 | 33.41 | 33.44 | 33.44 | 1,600 |
14 Feb 2024 | 33.24 | 33.41 | 33.08 | 33.41 | 33.41 | 5,400 |
13 Feb 2024 | 32.84 | 33.11 | 32.80 | 32.94 | 32.94 | 3,100 |
12 Feb 2024 | 33.71 | 33.73 | 33.40 | 33.42 | 33.42 | 4,700 |
09 Feb 2024 | 33.36 | 33.67 | 33.36 | 33.66 | 33.66 | 10,100 |
08 Feb 2024 | 33.22 | 33.29 | 33.22 | 33.25 | 33.25 | 2,700 |
07 Feb 2024 | 32.95 | 33.27 | 32.95 | 33.23 | 33.23 | 35,800 |
06 Feb 2024 | 32.97 | 32.97 | 32.61 | 32.83 | 32.83 | 8,800 |
05 Feb 2024 | 32.88 | 32.88 | 32.69 | 32.86 | 32.86 | 6,100 |
02 Feb 2024 | 32.33 | 32.85 | 32.31 | 32.84 | 32.84 | 18,800 |
01 Feb 2024 | 31.79 | 32.05 | 31.79 | 32.03 | 32.03 | 14,000 |
31 Jan 2024 | 31.93 | 31.97 | 31.57 | 31.57 | 31.57 | 14,900 |
30 Jan 2024 | 32.43 | 32.43 | 32.22 | 32.24 | 32.24 | 18,200 |
29 Jan 2024 | 32.03 | 32.43 | 32.03 | 32.43 | 32.43 | 13,800 |
26 Jan 2024 | 31.98 | 32.13 | 31.98 | 32.01 | 32.01 | 6,000 |
25 Jan 2024 | 31.83 | 32.01 | 31.83 | 32.01 | 32.01 | 12,900 |
24 Jan 2024 | 31.99 | 32.14 | 31.90 | 31.90 | 31.90 | 6,600 |
23 Jan 2024 | 31.61 | 31.72 | 31.60 | 31.72 | 31.72 | 23,600 |
22 Jan 2024 | 31.69 | 31.69 | 31.61 | 31.61 | 31.61 | 2,100 |
19 Jan 2024 | 31.28 | 31.53 | 31.20 | 31.53 | 31.53 | 11,900 |
18 Jan 2024 | 30.96 | 31.11 | 30.93 | 31.10 | 31.10 | 5,000 |
17 Jan 2024 | 30.52 | 30.78 | 30.52 | 30.78 | 30.78 | 9,400 |
16 Jan 2024 | 30.92 | 31.01 | 30.81 | 30.92 | 30.92 | 6,000 |
12 Jan 2024 | 30.91 | 31.01 | 30.89 | 30.97 | 30.97 | 7,600 |
11 Jan 2024 | 30.99 | 31.00 | 30.80 | 30.97 | 30.97 | 9,100 |
10 Jan 2024 | 30.74 | 30.89 | 30.70 | 30.86 | 30.86 | 8,900 |
09 Jan 2024 | 30.36 | 30.58 | 30.36 | 30.51 | 30.51 | 6,800 |
08 Jan 2024 | 29.84 | 30.44 | 29.84 | 30.44 | 30.44 | 10,600 |
05 Jan 2024 | 29.85 | 29.96 | 29.73 | 29.80 | 29.80 | 28,800 |
04 Jan 2024 | 29.86 | 29.92 | 29.74 | 29.74 | 29.74 | 16,200 |
03 Jan 2024 | 29.99 | 30.01 | 29.89 | 29.90 | 29.90 | 29,200 |
02 Jan 2024 | 30.40 | 30.40 | 29.96 | 30.11 | 30.11 | 11,900 |
29 Dec 2023 | 30.76 | 30.78 | 30.51 | 30.63 | 30.63 | 4,300 |
28 Dec 2023 | 30.71 | 30.82 | 30.71 | 30.74 | 30.74 | 15,800 |
27 Dec 2023 | 30.69 | 30.70 | 30.61 | 30.69 | 30.69 | 3,300 |
26 Dec 2023 | 30.65 | 30.68 | 30.61 | 30.68 | 30.68 | 23,300 |
22 Dec 2023 | 30.67 | 30.67 | 30.44 | 30.57 | 30.57 | 13,000 |
21 Dec 2023 | 30.56 | 30.59 | 30.35 | 30.59 | 30.59 | 21,400 |
20 Dec 2023 | 30.58 | 30.76 | 30.25 | 30.25 | 30.25 | 13,800 |
20 Dec 2023 | 0.003 Dividend | |||||
19 Dec 2023 | 30.63 | 30.64 | 30.57 | 30.64 | 30.64 | 7,300 |
18 Dec 2023 | 30.26 | 30.55 | 30.22 | 30.53 | 30.53 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |