Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 34.17 | 34.50 | 34.07 | 34.34 | 34.34 | 926,500 |
20 May 2024 | 34.85 | 35.05 | 34.39 | 34.44 | 34.44 | 5,978,900 |
17 May 2024 | 35.39 | 35.66 | 34.91 | 35.05 | 35.05 | 16,540,000 |
16 May 2024 | 35.68 | 35.85 | 35.17 | 35.62 | 35.62 | 14,692,000 |
15 May 2024 | 35.00 | 35.65 | 34.84 | 35.45 | 35.45 | 11,536,200 |
14 May 2024 | 34.20 | 35.37 | 34.20 | 34.69 | 34.69 | 15,412,600 |
13 May 2024 | 33.93 | 34.56 | 33.72 | 34.07 | 34.07 | 8,390,600 |
10 May 2024 | 33.39 | 33.81 | 33.27 | 33.52 | 33.52 | 11,769,600 |
09 May 2024 | 34.36 | 34.62 | 32.83 | 33.21 | 33.21 | 15,573,400 |
08 May 2024 | 35.06 | 35.12 | 34.37 | 34.61 | 34.61 | 6,858,700 |
07 May 2024 | 35.42 | 35.90 | 35.13 | 35.32 | 35.32 | 7,962,200 |
06 May 2024 | 35.32 | 35.62 | 34.85 | 35.15 | 35.15 | 7,293,300 |
03 May 2024 | 34.72 | 35.58 | 34.67 | 35.32 | 35.32 | 11,860,400 |
02 May 2024 | 33.67 | 34.36 | 33.67 | 34.17 | 34.17 | 9,124,700 |
30 Apr 2024 | 33.70 | 33.88 | 33.33 | 33.40 | 33.40 | 6,284,300 |
29 Apr 2024 | 33.94 | 34.10 | 33.75 | 33.94 | 33.94 | 4,991,700 |
26 Apr 2024 | 33.05 | 34.23 | 32.73 | 34.10 | 34.10 | 11,814,300 |
25 Apr 2024 | 32.50 | 32.88 | 32.31 | 32.60 | 32.60 | 10,119,600 |
24 Apr 2024 | 32.62 | 32.75 | 32.25 | 32.75 | 32.75 | 5,610,400 |
23 Apr 2024 | 33.04 | 33.17 | 32.50 | 32.75 | 32.75 | 12,989,000 |
22 Apr 2024 | 32.75 | 33.32 | 32.46 | 33.32 | 33.32 | 5,635,300 |
19 Apr 2024 | 32.80 | 32.91 | 32.41 | 32.62 | 32.62 | 5,640,200 |
18 Apr 2024 | 32.76 | 33.07 | 32.30 | 32.53 | 32.53 | 8,175,200 |
17 Apr 2024 | 33.35 | 33.68 | 32.52 | 32.74 | 32.74 | 9,944,800 |
16 Apr 2024 | 33.46 | 33.77 | 32.92 | 33.30 | 33.30 | 13,007,900 |
15 Apr 2024 | 34.35 | 34.41 | 33.40 | 33.64 | 33.64 | 11,013,800 |
12 Apr 2024 | 34.85 | 34.85 | 34.01 | 34.30 | 34.30 | 7,706,100 |
11 Apr 2024 | 35.10 | 35.20 | 34.43 | 34.72 | 34.72 | 7,352,000 |
10 Apr 2024 | 36.10 | 36.30 | 34.82 | 35.00 | 35.00 | 14,223,300 |
09 Apr 2024 | 36.33 | 36.67 | 36.15 | 36.33 | 36.33 | 6,716,600 |
08 Apr 2024 | 35.40 | 36.47 | 35.24 | 36.32 | 36.32 | 7,547,900 |
05 Apr 2024 | 35.68 | 35.78 | 35.10 | 35.40 | 35.40 | 8,090,000 |
04 Apr 2024 | 35.69 | 36.79 | 35.52 | 35.79 | 35.79 | 7,843,100 |
03 Apr 2024 | 35.53 | 35.77 | 34.86 | 35.47 | 35.47 | 9,551,800 |
02 Apr 2024 | 35.51 | 35.70 | 34.77 | 35.48 | 35.48 | 11,868,800 |
01 Apr 2024 | 36.55 | 36.64 | 35.51 | 35.51 | 35.51 | 6,764,500 |
28 Mar 2024 | 37.06 | 37.10 | 36.43 | 36.43 | 36.43 | 6,392,500 |
27 Mar 2024 | 37.31 | 37.63 | 36.64 | 37.10 | 37.10 | 11,061,500 |
26 Mar 2024 | 36.70 | 37.60 | 36.70 | 37.29 | 37.29 | 6,644,800 |
25 Mar 2024 | 36.60 | 37.09 | 36.34 | 36.92 | 36.92 | 4,242,800 |
22 Mar 2024 | 36.94 | 37.13 | 36.69 | 36.69 | 36.69 | 4,778,400 |
21 Mar 2024 | 37.30 | 37.52 | 36.95 | 37.27 | 37.27 | 5,506,300 |
20 Mar 2024 | 36.20 | 37.49 | 36.11 | 37.30 | 37.30 | 7,997,600 |
19 Mar 2024 | 35.90 | 36.48 | 35.78 | 36.40 | 36.40 | 6,104,300 |
18 Mar 2024 | 36.60 | 36.65 | 35.62 | 35.95 | 35.95 | 5,821,100 |
15 Mar 2024 | 37.07 | 37.57 | 36.27 | 36.27 | 36.27 | 13,136,600 |
14 Mar 2024 | 37.47 | 37.56 | 36.80 | 37.18 | 37.18 | 5,457,100 |
13 Mar 2024 | 36.29 | 37.65 | 36.26 | 37.40 | 37.40 | 8,593,700 |
12 Mar 2024 | 35.81 | 36.72 | 35.66 | 36.42 | 36.42 | 5,781,400 |
11 Mar 2024 | 35.50 | 35.75 | 35.41 | 35.56 | 35.56 | 5,799,900 |
08 Mar 2024 | 35.33 | 36.09 | 34.82 | 35.63 | 35.63 | 8,747,500 |
07 Mar 2024 | 35.50 | 35.88 | 35.09 | 35.57 | 35.57 | 5,877,700 |
06 Mar 2024 | 35.54 | 36.16 | 35.40 | 35.69 | 35.69 | 11,834,100 |
05 Mar 2024 | 36.01 | 36.27 | 35.29 | 35.55 | 35.55 | 7,014,200 |
04 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
01 Mar 2024 | 36.31 | 36.40 | 35.86 | 36.01 | 36.01 | 5,564,400 |
29 Feb 2024 | 36.20 | 36.62 | 35.87 | 36.39 | 36.39 | 7,680,300 |
28 Feb 2024 | 36.40 | 36.65 | 36.04 | 36.39 | 36.39 | 7,537,400 |
27 Feb 2024 | 37.22 | 37.22 | 36.25 | 36.56 | 36.56 | 9,752,700 |
26 Feb 2024 | 36.90 | 37.30 | 36.69 | 36.95 | 36.95 | 3,837,500 |
23 Feb 2024 | 38.00 | 38.00 | 36.59 | 36.95 | 36.95 | 6,276,600 |
22 Feb 2024 | 38.06 | 38.11 | 37.67 | 37.82 | 37.82 | 3,524,700 |
21 Feb 2024 | 37.31 | 38.03 | 36.91 | 38.03 | 38.03 | 14,870,700 |
20 Feb 2024 | 36.58 | 37.60 | 36.58 | 37.31 | 37.31 | 6,251,700 |
19 Feb 2024 | 36.11 | 36.96 | 36.01 | 36.89 | 36.89 | 3,649,700 |
16 Feb 2024 | 36.73 | 36.83 | 36.09 | 36.42 | 36.42 | 4,919,400 |
15 Feb 2024 | 37.08 | 37.20 | 36.31 | 36.72 | 36.72 | 8,124,700 |
14 Feb 2024 | 37.12 | 37.39 | 36.84 | 37.02 | 37.02 | 4,706,500 |
09 Feb 2024 | 37.32 | 37.69 | 37.16 | 37.57 | 37.57 | 8,294,200 |
08 Feb 2024 | 38.24 | 38.60 | 37.24 | 37.33 | 37.33 | 11,774,600 |
07 Feb 2024 | 37.55 | 38.47 | 37.36 | 38.38 | 38.38 | 9,861,200 |
06 Feb 2024 | 36.96 | 37.60 | 36.62 | 37.55 | 37.55 | 9,095,700 |
05 Feb 2024 | 37.20 | 37.30 | 36.00 | 36.98 | 36.98 | 5,046,900 |
02 Feb 2024 | 36.76 | 37.08 | 36.15 | 36.67 | 36.67 | 8,178,700 |
01 Feb 2024 | 36.09 | 36.74 | 35.77 | 36.68 | 36.68 | 7,699,800 |
31 Jan 2024 | 36.00 | 36.47 | 35.66 | 36.02 | 36.02 | 11,215,300 |
30 Jan 2024 | 36.66 | 36.75 | 35.56 | 35.90 | 35.90 | 7,944,200 |
29 Jan 2024 | 37.05 | 37.05 | 36.50 | 36.66 | 36.66 | 3,057,400 |
26 Jan 2024 | 37.36 | 37.37 | 36.83 | 37.04 | 37.04 | 6,624,200 |
25 Jan 2024 | 37.33 | 37.61 | 36.77 | 37.00 | 37.00 | 8,311,200 |
24 Jan 2024 | 37.55 | 37.77 | 37.00 | 37.38 | 37.38 | 7,835,400 |
23 Jan 2024 | 37.01 | 37.34 | 36.73 | 37.25 | 37.25 | 9,165,300 |
22 Jan 2024 | 36.83 | 37.00 | 36.10 | 36.86 | 36.86 | 8,042,700 |
19 Jan 2024 | 36.83 | 37.06 | 36.24 | 36.82 | 36.82 | 9,374,700 |
18 Jan 2024 | 37.05 | 37.13 | 36.10 | 36.55 | 36.55 | 8,906,400 |
17 Jan 2024 | 37.80 | 38.03 | 36.58 | 36.96 | 36.96 | 15,066,500 |
16 Jan 2024 | 38.00 | 38.26 | 37.67 | 37.84 | 37.84 | 6,385,000 |
15 Jan 2024 | 38.34 | 38.63 | 38.01 | 38.47 | 38.47 | 2,266,100 |
12 Jan 2024 | 37.44 | 38.50 | 36.55 | 38.34 | 38.34 | 9,232,800 |
11 Jan 2024 | 37.67 | 37.87 | 37.16 | 37.49 | 37.49 | 6,505,300 |
10 Jan 2024 | 37.83 | 38.11 | 37.33 | 37.76 | 37.76 | 5,303,200 |
09 Jan 2024 | 37.62 | 38.15 | 37.58 | 37.78 | 37.78 | 7,135,300 |
08 Jan 2024 | 36.60 | 37.91 | 36.60 | 37.91 | 37.91 | 7,777,700 |
05 Jan 2024 | 35.89 | 37.09 | 35.70 | 36.73 | 36.73 | 8,636,100 |
04 Jan 2024 | 36.42 | 36.49 | 35.47 | 35.96 | 35.96 | 7,690,100 |
04 Jan 2024 | 0.148245 Dividend | |||||
03 Jan 2024 | 37.01 | 37.52 | 36.44 | 36.54 | 36.39 | 10,161,200 |
02 Jan 2024 | 37.61 | 37.82 | 36.85 | 37.23 | 37.08 | 5,020,500 |
28 Dec 2023 | 37.55 | 38.12 | 37.43 | 37.61 | 37.46 | 5,348,800 |
27 Dec 2023 | 37.10 | 37.89 | 37.03 | 37.56 | 37.41 | 5,075,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |