Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 40.12 | 40.21 | 40.00 | 40.11 | 40.11 | 14,100 |
09 May 2024 | 39.80 | 40.04 | 39.79 | 40.00 | 40.00 | 6,600 |
08 May 2024 | 39.52 | 39.83 | 39.52 | 39.80 | 39.80 | 13,700 |
07 May 2024 | 39.85 | 40.14 | 39.67 | 39.77 | 39.77 | 20,200 |
06 May 2024 | 39.54 | 39.72 | 39.45 | 39.69 | 39.69 | 8,800 |
03 May 2024 | 39.38 | 39.38 | 39.08 | 39.25 | 39.25 | 18,700 |
02 May 2024 | 38.90 | 39.09 | 38.75 | 38.96 | 38.96 | 83,800 |
01 May 2024 | 38.55 | 39.10 | 38.50 | 38.60 | 38.60 | 10,600 |
30 Apr 2024 | 38.86 | 39.05 | 38.41 | 38.42 | 38.42 | 15,200 |
29 Apr 2024 | 39.06 | 39.17 | 38.92 | 39.06 | 39.06 | 13,500 |
26 Apr 2024 | 39.04 | 39.17 | 38.88 | 39.09 | 39.09 | 19,200 |
25 Apr 2024 | 38.60 | 38.84 | 38.40 | 38.78 | 38.78 | 32,600 |
24 Apr 2024 | 39.75 | 39.77 | 39.22 | 39.54 | 39.54 | 17,600 |
23 Apr 2024 | 39.49 | 39.67 | 39.37 | 39.62 | 39.62 | 75,200 |
22 Apr 2024 | 39.28 | 39.45 | 38.90 | 39.22 | 39.22 | 22,400 |
19 Apr 2024 | 38.75 | 38.99 | 38.70 | 38.85 | 38.85 | 21,400 |
18 Apr 2024 | 38.70 | 39.25 | 38.69 | 38.81 | 38.81 | 42,200 |
17 Apr 2024 | 38.78 | 38.90 | 38.42 | 38.60 | 38.60 | 16,500 |
16 Apr 2024 | 38.91 | 39.09 | 38.67 | 38.75 | 38.75 | 95,100 |
15 Apr 2024 | 39.72 | 39.72 | 38.84 | 38.98 | 38.98 | 45,900 |
12 Apr 2024 | 39.41 | 39.54 | 39.06 | 39.21 | 39.21 | 36,100 |
11 Apr 2024 | 39.90 | 39.94 | 39.48 | 39.77 | 39.77 | 11,200 |
10 Apr 2024 | 39.71 | 39.98 | 39.65 | 39.85 | 39.85 | 19,800 |
09 Apr 2024 | 40.37 | 40.44 | 39.92 | 40.27 | 40.27 | 11,300 |
08 Apr 2024 | 40.33 | 40.43 | 40.21 | 40.23 | 40.23 | 20,500 |
05 Apr 2024 | 39.77 | 40.31 | 39.77 | 40.24 | 40.24 | 49,400 |
04 Apr 2024 | 40.45 | 40.59 | 39.74 | 39.75 | 39.75 | 44,300 |
03 Apr 2024 | 40.02 | 40.20 | 39.93 | 40.13 | 40.13 | 58,300 |
02 Apr 2024 | 39.95 | 39.99 | 39.80 | 39.94 | 39.94 | 26,300 |
01 Apr 2024 | 40.52 | 40.59 | 40.28 | 40.46 | 40.46 | 118,100 |
28 Mar 2024 | 40.21 | 40.53 | 40.17 | 40.37 | 40.37 | 35,200 |
27 Mar 2024 | 39.74 | 40.24 | 39.74 | 40.06 | 40.06 | 61,400 |
26 Mar 2024 | 39.73 | 39.91 | 39.56 | 39.56 | 39.56 | 12,800 |
25 Mar 2024 | 39.83 | 39.93 | 39.70 | 39.70 | 39.70 | 18,900 |
22 Mar 2024 | 40.05 | 40.13 | 39.78 | 39.78 | 39.78 | 11,400 |
21 Mar 2024 | 40.10 | 40.22 | 39.95 | 39.99 | 39.99 | 22,900 |
20 Mar 2024 | 39.22 | 39.81 | 39.20 | 39.64 | 39.64 | 29,000 |
19 Mar 2024 | 39.44 | 39.44 | 38.98 | 39.16 | 39.16 | 19,000 |
18 Mar 2024 | 39.10 | 39.26 | 39.07 | 39.16 | 39.16 | 9,100 |
15 Mar 2024 | 39.01 | 39.10 | 38.83 | 38.83 | 38.83 | 16,900 |
14 Mar 2024 | 39.40 | 39.40 | 38.88 | 39.03 | 39.03 | 7,000 |
13 Mar 2024 | 39.13 | 39.51 | 39.13 | 39.32 | 39.32 | 29,500 |
12 Mar 2024 | 39.06 | 39.35 | 38.83 | 39.17 | 39.17 | 7,300 |
11 Mar 2024 | 38.84 | 38.88 | 38.54 | 38.84 | 38.84 | 11,300 |
08 Mar 2024 | 39.36 | 39.41 | 38.98 | 39.03 | 39.03 | 18,200 |
07 Mar 2024 | 38.98 | 39.27 | 38.98 | 39.16 | 39.16 | 45,200 |
06 Mar 2024 | 38.84 | 38.88 | 38.64 | 38.76 | 38.76 | 19,800 |
05 Mar 2024 | 38.65 | 38.81 | 38.45 | 38.55 | 38.55 | 10,500 |
04 Mar 2024 | 38.91 | 39.00 | 38.81 | 38.90 | 38.90 | 18,700 |
01 Mar 2024 | 38.63 | 38.99 | 38.50 | 38.82 | 38.82 | 16,100 |
29 Feb 2024 | 38.48 | 38.69 | 38.25 | 38.69 | 38.69 | 13,000 |
28 Feb 2024 | 38.56 | 38.58 | 38.32 | 38.32 | 38.32 | 10,000 |
27 Feb 2024 | 38.38 | 38.75 | 38.38 | 38.55 | 38.55 | 23,600 |
26 Feb 2024 | 38.83 | 38.91 | 38.39 | 38.39 | 38.39 | 25,900 |
23 Feb 2024 | 38.72 | 38.94 | 38.68 | 38.72 | 38.72 | 14,100 |
22 Feb 2024 | 38.53 | 38.77 | 38.42 | 38.63 | 38.63 | 18,400 |
21 Feb 2024 | 38.04 | 38.14 | 37.84 | 38.09 | 38.09 | 20,900 |
20 Feb 2024 | 37.79 | 38.13 | 37.79 | 37.97 | 37.97 | 18,000 |
16 Feb 2024 | 38.19 | 38.36 | 37.96 | 38.17 | 38.17 | 54,600 |
15 Feb 2024 | 37.82 | 38.32 | 37.82 | 38.23 | 38.23 | 18,400 |
14 Feb 2024 | 37.59 | 37.70 | 37.36 | 37.64 | 37.64 | 16,000 |
13 Feb 2024 | 37.38 | 37.52 | 37.14 | 37.33 | 37.33 | 12,800 |
12 Feb 2024 | 37.87 | 38.22 | 37.86 | 37.96 | 37.96 | 49,400 |
09 Feb 2024 | 37.82 | 37.99 | 37.53 | 37.76 | 37.76 | 33,200 |
08 Feb 2024 | 37.58 | 37.67 | 37.39 | 37.63 | 37.63 | 43,600 |
07 Feb 2024 | 37.26 | 37.70 | 37.26 | 37.51 | 37.51 | 48,800 |
06 Feb 2024 | 37.30 | 37.50 | 37.15 | 37.18 | 37.18 | 9,500 |
05 Feb 2024 | 37.39 | 37.47 | 37.08 | 37.21 | 37.21 | 32,800 |
02 Feb 2024 | 36.94 | 37.71 | 36.75 | 37.58 | 37.58 | 57,500 |
01 Feb 2024 | 36.16 | 36.30 | 35.81 | 36.22 | 36.22 | 32,700 |
31 Jan 2024 | 36.53 | 36.69 | 36.16 | 36.18 | 36.18 | 28,300 |
30 Jan 2024 | 36.73 | 36.87 | 36.68 | 36.77 | 36.77 | 36,700 |
29 Jan 2024 | 36.60 | 36.81 | 36.54 | 36.81 | 36.81 | 19,900 |
26 Jan 2024 | 36.41 | 36.66 | 36.41 | 36.59 | 36.59 | 24,500 |
25 Jan 2024 | 36.30 | 36.51 | 36.26 | 36.40 | 36.40 | 22,100 |
24 Jan 2024 | 36.08 | 36.39 | 36.08 | 36.16 | 36.16 | 25,000 |
23 Jan 2024 | 35.80 | 35.91 | 35.71 | 35.91 | 35.91 | 14,700 |
22 Jan 2024 | 35.88 | 35.97 | 35.64 | 35.77 | 35.77 | 9,800 |
19 Jan 2024 | 35.17 | 35.72 | 35.10 | 35.66 | 35.66 | 28,000 |
18 Jan 2024 | 34.81 | 35.05 | 34.72 | 35.03 | 35.03 | 17,500 |
17 Jan 2024 | 34.78 | 34.90 | 34.64 | 34.77 | 34.77 | 17,700 |
16 Jan 2024 | 35.14 | 35.29 | 34.88 | 35.04 | 35.04 | 104,200 |
12 Jan 2024 | 35.64 | 35.64 | 35.19 | 35.20 | 35.20 | 16,800 |
11 Jan 2024 | 35.50 | 35.55 | 35.13 | 35.42 | 35.42 | 9,200 |
10 Jan 2024 | 35.47 | 35.59 | 35.26 | 35.44 | 35.44 | 12,700 |
09 Jan 2024 | 35.46 | 35.52 | 35.34 | 35.50 | 35.50 | 13,800 |
08 Jan 2024 | 35.36 | 35.58 | 35.30 | 35.58 | 35.58 | 19,700 |
05 Jan 2024 | 35.17 | 35.51 | 35.17 | 35.31 | 35.31 | 20,500 |
04 Jan 2024 | 34.86 | 35.10 | 34.86 | 34.95 | 34.95 | 16,700 |
03 Jan 2024 | 35.12 | 35.14 | 34.92 | 34.92 | 34.92 | 20,400 |
02 Jan 2024 | 35.15 | 35.32 | 34.95 | 35.32 | 35.32 | 50,600 |
29 Dec 2023 | 35.56 | 35.82 | 35.11 | 35.26 | 35.26 | 173,100 |
28 Dec 2023 | 35.19 | 35.56 | 35.19 | 35.34 | 35.34 | 19,800 |
27 Dec 2023 | 36.15 | 36.15 | 35.09 | 35.27 | 35.27 | 45,800 |
27 Dec 2023 | 1.19 Dividend | |||||
26 Dec 2023 | 36.20 | 36.82 | 36.20 | 36.37 | 35.18 | 10,100 |
22 Dec 2023 | 36.34 | 36.39 | 36.06 | 36.14 | 34.96 | 10,100 |
21 Dec 2023 | 36.14 | 36.15 | 35.88 | 36.13 | 34.95 | 31,000 |
20 Dec 2023 | 36.32 | 36.36 | 35.74 | 35.74 | 34.57 | 25,900 |
19 Dec 2023 | 36.07 | 36.26 | 36.06 | 36.21 | 35.03 | 29,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |