Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 40.20 | 40.20 | 39.56 | 39.63 | 39.63 | 4,256 |
20 May 2024 | 40.25 | 40.47 | 39.61 | 39.99 | 39.99 | 22,400 |
17 May 2024 | 40.95 | 41.05 | 40.18 | 40.48 | 40.48 | 27,200 |
16 May 2024 | 40.18 | 40.76 | 39.83 | 40.75 | 40.75 | 33,800 |
16 May 2024 | 0.296 Dividend | |||||
15 May 2024 | 41.29 | 41.29 | 40.18 | 40.57 | 40.27 | 25,800 |
14 May 2024 | 40.25 | 40.94 | 40.05 | 40.87 | 40.57 | 32,300 |
13 May 2024 | 40.41 | 40.57 | 39.69 | 39.69 | 39.40 | 39,000 |
10 May 2024 | 39.33 | 40.17 | 39.19 | 40.10 | 39.81 | 29,600 |
09 May 2024 | 38.15 | 39.48 | 38.15 | 39.48 | 39.19 | 40,300 |
08 May 2024 | 38.20 | 38.38 | 37.99 | 38.31 | 38.03 | 14,900 |
07 May 2024 | 37.36 | 38.91 | 37.36 | 38.27 | 37.99 | 41,000 |
06 May 2024 | 37.44 | 37.44 | 36.72 | 37.07 | 36.80 | 21,500 |
03 May 2024 | 37.00 | 37.41 | 36.72 | 37.32 | 37.05 | 20,000 |
02 May 2024 | 36.07 | 36.88 | 36.01 | 36.70 | 36.43 | 31,800 |
01 May 2024 | 35.04 | 36.44 | 35.04 | 36.04 | 35.78 | 28,100 |
30 Apr 2024 | 34.69 | 35.15 | 34.48 | 34.98 | 34.72 | 25,600 |
29 Apr 2024 | 34.79 | 35.27 | 34.71 | 35.10 | 34.84 | 27,100 |
26 Apr 2024 | 34.55 | 34.71 | 34.28 | 34.50 | 34.25 | 22,000 |
25 Apr 2024 | 34.55 | 34.96 | 34.11 | 34.52 | 34.27 | 32,400 |
24 Apr 2024 | 34.69 | 35.09 | 34.49 | 34.89 | 34.64 | 26,600 |
23 Apr 2024 | 34.66 | 35.39 | 34.66 | 34.96 | 34.70 | 27,300 |
22 Apr 2024 | 34.87 | 35.35 | 34.80 | 34.84 | 34.59 | 28,800 |
19 Apr 2024 | 34.26 | 35.10 | 34.17 | 34.87 | 34.62 | 42,700 |
18 Apr 2024 | 34.20 | 34.98 | 34.14 | 34.37 | 34.12 | 45,500 |
17 Apr 2024 | 33.75 | 34.46 | 33.75 | 34.33 | 34.08 | 31,600 |
16 Apr 2024 | 34.45 | 34.45 | 33.42 | 33.72 | 33.47 | 37,200 |
15 Apr 2024 | 34.00 | 34.63 | 33.60 | 34.45 | 34.20 | 43,200 |
12 Apr 2024 | 34.67 | 35.11 | 33.80 | 34.04 | 33.79 | 47,500 |
11 Apr 2024 | 36.11 | 36.11 | 34.80 | 34.94 | 34.69 | 25,100 |
10 Apr 2024 | 35.83 | 35.83 | 34.45 | 35.19 | 34.93 | 49,200 |
09 Apr 2024 | 36.01 | 36.49 | 36.01 | 36.42 | 36.15 | 32,200 |
08 Apr 2024 | 35.31 | 36.12 | 35.10 | 35.95 | 35.69 | 42,400 |
05 Apr 2024 | 36.32 | 36.32 | 35.17 | 35.36 | 35.10 | 23,500 |
04 Apr 2024 | 36.38 | 36.76 | 35.99 | 36.59 | 36.32 | 42,500 |
03 Apr 2024 | 35.50 | 35.86 | 35.23 | 35.73 | 35.47 | 24,600 |
02 Apr 2024 | 36.43 | 36.58 | 35.73 | 35.74 | 35.48 | 28,800 |
01 Apr 2024 | 37.33 | 37.33 | 36.26 | 36.81 | 36.54 | 28,200 |
28 Mar 2024 | 37.26 | 37.45 | 36.89 | 37.11 | 36.84 | 40,500 |
27 Mar 2024 | 35.49 | 36.90 | 35.49 | 36.81 | 36.54 | 25,400 |
26 Mar 2024 | 35.15 | 35.74 | 35.00 | 35.49 | 35.23 | 38,700 |
25 Mar 2024 | 35.68 | 35.68 | 34.82 | 34.99 | 34.73 | 36,900 |
22 Mar 2024 | 35.71 | 35.96 | 35.34 | 35.49 | 35.23 | 32,000 |
21 Mar 2024 | 35.77 | 35.97 | 35.43 | 35.71 | 35.45 | 38,200 |
20 Mar 2024 | 35.08 | 36.17 | 35.08 | 35.92 | 35.66 | 31,300 |
19 Mar 2024 | 35.73 | 35.73 | 35.23 | 35.44 | 35.18 | 21,100 |
18 Mar 2024 | 36.63 | 36.83 | 35.51 | 35.51 | 35.25 | 41,100 |
15 Mar 2024 | 35.62 | 36.99 | 35.62 | 36.63 | 36.36 | 262,100 |
14 Mar 2024 | 35.87 | 36.49 | 35.18 | 35.81 | 35.55 | 58,200 |
13 Mar 2024 | 36.08 | 36.86 | 35.95 | 36.02 | 35.76 | 53,600 |
12 Mar 2024 | 36.68 | 37.27 | 35.82 | 36.25 | 35.99 | 38,200 |
11 Mar 2024 | 36.36 | 37.27 | 36.06 | 36.92 | 36.65 | 28,900 |
08 Mar 2024 | 36.30 | 37.00 | 36.29 | 36.36 | 36.09 | 22,100 |
07 Mar 2024 | 35.86 | 36.51 | 35.66 | 35.89 | 35.63 | 25,500 |
06 Mar 2024 | 35.86 | 36.54 | 35.75 | 35.82 | 35.56 | 24,600 |
05 Mar 2024 | 35.53 | 36.93 | 35.12 | 35.77 | 35.51 | 44,300 |
04 Mar 2024 | 34.63 | 35.62 | 34.37 | 35.50 | 35.24 | 47,300 |
01 Mar 2024 | 34.03 | 34.79 | 34.00 | 34.53 | 34.28 | 29,000 |
29 Feb 2024 | 34.92 | 35.14 | 34.32 | 34.47 | 34.22 | 32,200 |
28 Feb 2024 | 34.32 | 35.05 | 34.32 | 34.43 | 34.18 | 19,000 |
27 Feb 2024 | 34.42 | 35.03 | 34.12 | 34.33 | 34.08 | 21,300 |
26 Feb 2024 | 34.49 | 34.65 | 33.84 | 34.30 | 34.05 | 39,500 |
23 Feb 2024 | 34.93 | 35.43 | 34.32 | 34.73 | 34.48 | 34,400 |
22 Feb 2024 | 35.50 | 35.50 | 34.47 | 34.81 | 34.56 | 47,000 |
21 Feb 2024 | 35.52 | 36.15 | 35.52 | 35.69 | 35.43 | 13,800 |
20 Feb 2024 | 35.43 | 36.35 | 35.43 | 35.66 | 35.40 | 20,100 |
16 Feb 2024 | 36.65 | 36.65 | 35.73 | 35.78 | 35.52 | 31,400 |
15 Feb 2024 | 35.63 | 36.83 | 35.63 | 36.83 | 36.56 | 32,000 |
14 Feb 2024 | 36.21 | 36.21 | 34.94 | 35.42 | 35.16 | 35,900 |
13 Feb 2024 | 36.53 | 36.58 | 35.00 | 35.18 | 34.92 | 40,300 |
12 Feb 2024 | 36.25 | 37.50 | 36.25 | 37.23 | 36.96 | 29,800 |
09 Feb 2024 | 35.57 | 36.68 | 35.57 | 36.44 | 36.17 | 30,600 |
08 Feb 2024 | 35.25 | 35.71 | 35.00 | 35.64 | 35.38 | 18,800 |
08 Feb 2024 | 0.29 Dividend | |||||
07 Feb 2024 | 36.39 | 36.39 | 35.48 | 35.54 | 34.99 | 48,300 |
06 Feb 2024 | 35.50 | 36.33 | 35.50 | 36.15 | 35.59 | 31,600 |
05 Feb 2024 | 35.69 | 36.04 | 35.25 | 35.57 | 35.02 | 39,400 |
02 Feb 2024 | 36.49 | 36.63 | 35.79 | 36.10 | 35.54 | 25,000 |
01 Feb 2024 | 36.60 | 37.30 | 36.60 | 36.98 | 36.41 | 28,000 |
31 Jan 2024 | 37.07 | 37.30 | 36.50 | 36.50 | 35.94 | 50,700 |
30 Jan 2024 | 37.14 | 37.35 | 36.65 | 36.70 | 36.13 | 13,600 |
29 Jan 2024 | 36.75 | 37.51 | 36.62 | 37.34 | 36.77 | 23,900 |
26 Jan 2024 | 37.54 | 37.59 | 36.46 | 36.75 | 36.18 | 30,300 |
25 Jan 2024 | 37.17 | 37.28 | 36.88 | 37.26 | 36.69 | 28,900 |
24 Jan 2024 | 38.29 | 38.45 | 36.89 | 36.92 | 36.35 | 42,200 |
23 Jan 2024 | 37.81 | 38.39 | 37.72 | 38.20 | 37.61 | 29,400 |
22 Jan 2024 | 37.29 | 37.91 | 37.29 | 37.81 | 37.23 | 24,300 |
19 Jan 2024 | 37.53 | 37.53 | 36.81 | 37.14 | 36.57 | 37,100 |
18 Jan 2024 | 36.72 | 37.17 | 35.81 | 37.12 | 36.55 | 47,900 |
17 Jan 2024 | 36.78 | 37.04 | 36.29 | 36.85 | 36.28 | 34,900 |
16 Jan 2024 | 37.98 | 38.02 | 36.61 | 36.78 | 36.21 | 46,800 |
12 Jan 2024 | 38.25 | 38.49 | 37.67 | 38.02 | 37.43 | 29,100 |
11 Jan 2024 | 38.28 | 38.71 | 37.59 | 37.86 | 37.28 | 50,000 |
10 Jan 2024 | 38.01 | 38.87 | 37.99 | 38.60 | 38.01 | 31,000 |
09 Jan 2024 | 38.52 | 38.67 | 37.86 | 37.95 | 37.37 | 26,500 |
08 Jan 2024 | 38.28 | 39.13 | 38.02 | 38.81 | 38.21 | 35,100 |
05 Jan 2024 | 38.93 | 38.93 | 38.04 | 38.28 | 37.69 | 49,900 |
04 Jan 2024 | 40.07 | 40.07 | 38.81 | 38.99 | 38.39 | 32,500 |
03 Jan 2024 | 40.86 | 41.00 | 39.37 | 39.80 | 39.19 | 54,900 |
02 Jan 2024 | 41.24 | 41.73 | 40.77 | 40.79 | 40.16 | 20,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |