Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 37.45 | 37.54 | 37.39 | 37.54 | 37.54 | 3,215 |
08 May 2024 | 37.08 | 37.08 | 36.93 | 36.93 | 36.93 | 13,500 |
07 May 2024 | 37.45 | 37.45 | 37.10 | 37.10 | 37.10 | 1,100 |
06 May 2024 | 37.04 | 37.23 | 36.91 | 37.23 | 37.23 | 7,800 |
03 May 2024 | 36.83 | 36.83 | 36.50 | 36.81 | 36.81 | 1,000 |
02 May 2024 | 36.23 | 36.38 | 35.97 | 36.38 | 36.38 | 1,200 |
01 May 2024 | 35.88 | 36.50 | 35.88 | 36.06 | 36.06 | 2,600 |
30 Apr 2024 | 36.64 | 36.68 | 35.80 | 35.80 | 35.80 | 1,100 |
29 Apr 2024 | 37.01 | 37.11 | 36.81 | 36.92 | 36.92 | 3,200 |
26 Apr 2024 | 36.72 | 36.79 | 36.64 | 36.78 | 36.78 | 1,900 |
25 Apr 2024 | 36.14 | 36.77 | 36.14 | 36.74 | 36.74 | 9,500 |
24 Apr 2024 | 36.65 | 37.00 | 36.50 | 36.59 | 36.59 | 57,700 |
23 Apr 2024 | 36.19 | 36.77 | 36.19 | 36.77 | 36.77 | 2,500 |
22 Apr 2024 | 36.20 | 36.28 | 36.20 | 36.28 | 36.28 | 1,900 |
19 Apr 2024 | 36.04 | 36.25 | 35.81 | 35.81 | 35.81 | 5,100 |
18 Apr 2024 | 36.10 | 36.20 | 35.82 | 35.82 | 35.82 | 700 |
17 Apr 2024 | 36.19 | 36.43 | 35.92 | 35.92 | 35.92 | 3,400 |
16 Apr 2024 | 35.99 | 36.17 | 35.53 | 36.17 | 36.17 | 6,000 |
15 Apr 2024 | 36.42 | 36.44 | 36.05 | 36.06 | 36.06 | 2,100 |
12 Apr 2024 | 36.65 | 36.65 | 35.91 | 36.10 | 36.10 | 4,000 |
11 Apr 2024 | 36.66 | 36.71 | 36.29 | 36.60 | 36.60 | 2,200 |
10 Apr 2024 | 36.54 | 36.68 | 36.39 | 36.39 | 36.39 | 1,500 |
09 Apr 2024 | 37.25 | 37.25 | 36.83 | 37.15 | 37.15 | 2,900 |
08 Apr 2024 | 37.34 | 37.34 | 37.25 | 37.25 | 37.25 | 1,400 |
05 Apr 2024 | 37.00 | 37.28 | 37.00 | 37.24 | 37.24 | 2,100 |
04 Apr 2024 | 37.56 | 37.56 | 37.00 | 37.00 | 37.00 | 1,800 |
03 Apr 2024 | 37.48 | 37.71 | 37.46 | 37.54 | 37.54 | 7,700 |
02 Apr 2024 | 37.86 | 37.86 | 37.12 | 37.33 | 37.33 | 2,400 |
01 Apr 2024 | 38.22 | 38.22 | 37.88 | 37.94 | 37.94 | 3,400 |
28 Mar 2024 | 37.78 | 38.02 | 37.65 | 37.92 | 37.92 | 1,600 |
27 Mar 2024 | 37.02 | 37.60 | 37.02 | 37.60 | 37.60 | 2,300 |
26 Mar 2024 | 37.16 | 37.24 | 36.98 | 36.98 | 36.98 | 1,200 |
25 Mar 2024 | 37.36 | 37.40 | 37.16 | 37.16 | 37.16 | 4,000 |
22 Mar 2024 | 37.45 | 37.45 | 37.16 | 37.18 | 37.18 | 3,000 |
21 Mar 2024 | 37.42 | 37.51 | 37.20 | 37.51 | 37.51 | 1,800 |
20 Mar 2024 | 36.34 | 37.00 | 36.15 | 36.96 | 36.96 | 4,300 |
19 Mar 2024 | 35.95 | 36.34 | 35.95 | 36.34 | 36.34 | 2,300 |
18 Mar 2024 | 35.81 | 36.02 | 35.73 | 35.95 | 35.95 | 1,900 |
15 Mar 2024 | 35.68 | 35.97 | 35.68 | 35.84 | 35.84 | 3,700 |
14 Mar 2024 | 35.65 | 35.66 | 35.51 | 35.51 | 35.51 | 500 |
13 Mar 2024 | 35.75 | 36.13 | 35.75 | 36.00 | 36.00 | 2,200 |
12 Mar 2024 | 35.80 | 35.80 | 35.63 | 35.69 | 35.69 | 5,600 |
11 Mar 2024 | 35.89 | 35.89 | 35.49 | 35.69 | 35.69 | 2,100 |
08 Mar 2024 | 36.12 | 36.12 | 35.85 | 35.96 | 35.96 | 2,300 |
07 Mar 2024 | 35.92 | 35.92 | 35.87 | 35.91 | 35.91 | 4,100 |
06 Mar 2024 | 36.09 | 36.09 | 35.55 | 35.55 | 35.55 | 700 |
05 Mar 2024 | 35.71 | 35.92 | 35.54 | 35.54 | 35.54 | 7,800 |
04 Mar 2024 | 36.00 | 36.33 | 35.80 | 35.80 | 35.80 | 7,400 |
01 Mar 2024 | 35.51 | 35.75 | 35.51 | 35.75 | 35.75 | 4,600 |
29 Feb 2024 | 35.43 | 35.59 | 35.15 | 35.59 | 35.59 | 3,300 |
28 Feb 2024 | 35.28 | 35.38 | 35.04 | 35.12 | 35.12 | 51,600 |
27 Feb 2024 | 35.26 | 35.40 | 35.23 | 35.38 | 35.38 | 3,200 |
26 Feb 2024 | 35.15 | 35.15 | 34.87 | 35.14 | 35.14 | 1,100 |
23 Feb 2024 | 34.65 | 34.83 | 34.60 | 34.83 | 34.83 | 1,800 |
22 Feb 2024 | 34.43 | 34.53 | 34.43 | 34.53 | 34.53 | 1,400 |
21 Feb 2024 | 33.87 | 34.49 | 33.87 | 34.24 | 34.24 | 2,500 |
20 Feb 2024 | 34.29 | 34.29 | 34.00 | 34.02 | 34.02 | 7,800 |
16 Feb 2024 | 34.77 | 35.02 | 34.70 | 34.70 | 34.70 | 2,000 |
15 Feb 2024 | 34.71 | 35.09 | 34.71 | 35.07 | 35.07 | 1,600 |
14 Feb 2024 | 34.15 | 34.59 | 34.09 | 34.52 | 34.52 | 2,400 |
13 Feb 2024 | 34.43 | 34.43 | 33.85 | 34.16 | 34.16 | 3,000 |
12 Feb 2024 | 34.52 | 35.40 | 34.52 | 35.24 | 35.24 | 8,200 |
09 Feb 2024 | 34.45 | 34.76 | 34.33 | 34.76 | 34.76 | 3,300 |
08 Feb 2024 | 33.85 | 34.34 | 33.85 | 34.34 | 34.34 | 1,800 |
07 Feb 2024 | 33.84 | 34.10 | 33.62 | 33.85 | 33.85 | 2,700 |
06 Feb 2024 | 33.75 | 33.89 | 33.75 | 33.89 | 33.89 | 4,300 |
05 Feb 2024 | 34.16 | 34.16 | 33.75 | 33.75 | 33.75 | 3,600 |
02 Feb 2024 | 34.34 | 34.47 | 34.11 | 34.46 | 34.46 | 3,200 |
01 Feb 2024 | 34.69 | 34.69 | 34.10 | 34.60 | 34.60 | 2,200 |
31 Jan 2024 | 35.00 | 35.04 | 34.46 | 34.56 | 34.56 | 1,200 |
30 Jan 2024 | 35.11 | 35.21 | 35.10 | 35.21 | 35.21 | 3,300 |
29 Jan 2024 | 34.59 | 34.78 | 34.32 | 34.78 | 34.78 | 1,500 |
26 Jan 2024 | 34.45 | 35.01 | 34.45 | 35.01 | 35.01 | 2,700 |
25 Jan 2024 | 34.36 | 34.36 | 34.07 | 34.33 | 34.33 | 1,100 |
24 Jan 2024 | 34.49 | 34.55 | 34.28 | 34.28 | 34.28 | 1,700 |
23 Jan 2024 | 34.96 | 34.96 | 34.25 | 34.38 | 34.38 | 7,800 |
22 Jan 2024 | 34.51 | 35.15 | 34.33 | 35.15 | 35.15 | 9,200 |
19 Jan 2024 | 33.83 | 34.17 | 33.79 | 34.17 | 34.17 | 1,400 |
18 Jan 2024 | 33.71 | 34.01 | 33.51 | 34.01 | 34.01 | 1,900 |
17 Jan 2024 | 33.18 | 33.54 | 33.18 | 33.54 | 33.54 | 2,300 |
16 Jan 2024 | 33.93 | 33.93 | 33.58 | 33.71 | 33.71 | 6,500 |
12 Jan 2024 | 34.29 | 34.29 | 34.00 | 34.06 | 34.06 | 1,100 |
11 Jan 2024 | 34.05 | 34.07 | 33.89 | 34.07 | 34.07 | 3,800 |
10 Jan 2024 | 34.22 | 34.31 | 34.03 | 34.27 | 34.27 | 2,600 |
09 Jan 2024 | 34.36 | 34.49 | 34.04 | 34.25 | 34.25 | 2,400 |
08 Jan 2024 | 34.39 | 34.65 | 34.35 | 34.61 | 34.61 | 1,300 |
05 Jan 2024 | 34.43 | 34.61 | 34.28 | 34.28 | 34.28 | 3,000 |
04 Jan 2024 | 34.40 | 34.50 | 34.32 | 34.32 | 34.32 | 1,900 |
03 Jan 2024 | 34.71 | 34.71 | 34.12 | 34.21 | 34.21 | 2,700 |
02 Jan 2024 | 34.78 | 35.00 | 34.75 | 34.84 | 34.84 | 4,700 |
29 Dec 2023 | 35.13 | 35.63 | 34.77 | 34.84 | 34.84 | 5,200 |
28 Dec 2023 | 35.35 | 35.35 | 35.05 | 35.08 | 35.08 | 1,000 |
27 Dec 2023 | 35.31 | 35.42 | 35.07 | 35.20 | 35.20 | 8,200 |
27 Dec 2023 | 0.373 Dividend | |||||
26 Dec 2023 | 35.38 | 35.60 | 35.38 | 35.56 | 35.19 | 1,300 |
22 Dec 2023 | 35.24 | 35.38 | 35.22 | 35.33 | 34.96 | 1,700 |
21 Dec 2023 | 35.16 | 35.17 | 35.01 | 35.17 | 34.80 | 900 |
20 Dec 2023 | 35.18 | 35.38 | 34.73 | 34.73 | 34.36 | 15,200 |
19 Dec 2023 | 34.86 | 35.31 | 34.86 | 35.18 | 34.81 | 5,200 |
18 Dec 2023 | 34.76 | 35.38 | 34.45 | 34.51 | 34.15 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |