Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 41.73 | 42.00 | 41.22 | 41.42 | 41.42 | 3,905,314 |
20 May 2024 | 40.73 | 42.82 | 40.63 | 41.18 | 41.18 | 5,787,900 |
17 May 2024 | 40.50 | 40.95 | 40.39 | 40.64 | 40.64 | 3,675,700 |
16 May 2024 | 39.66 | 40.69 | 39.51 | 40.52 | 40.52 | 4,474,200 |
15 May 2024 | 39.91 | 40.25 | 39.53 | 39.71 | 39.71 | 4,878,800 |
14 May 2024 | 39.72 | 39.92 | 39.13 | 39.85 | 39.85 | 3,621,700 |
13 May 2024 | 38.64 | 39.58 | 38.55 | 39.52 | 39.52 | 6,035,200 |
10 May 2024 | 39.89 | 39.89 | 38.10 | 38.58 | 38.58 | 8,251,600 |
09 May 2024 | 39.19 | 40.06 | 39.10 | 39.84 | 39.84 | 9,311,700 |
08 May 2024 | 38.25 | 39.38 | 38.21 | 39.28 | 39.28 | 8,103,400 |
07 May 2024 | 37.02 | 41.30 | 36.88 | 38.84 | 38.84 | 28,917,800 |
06 May 2024 | 36.57 | 37.23 | 36.22 | 36.92 | 36.92 | 5,777,000 |
03 May 2024 | 36.08 | 36.32 | 35.76 | 36.28 | 36.28 | 5,818,400 |
02 May 2024 | 35.50 | 36.08 | 35.13 | 35.81 | 35.81 | 5,938,900 |
01 May 2024 | 34.77 | 35.52 | 34.54 | 35.28 | 35.28 | 6,827,200 |
30 Apr 2024 | 34.94 | 35.27 | 34.61 | 34.94 | 34.94 | 6,933,500 |
29 Apr 2024 | 34.34 | 35.48 | 34.18 | 35.32 | 35.32 | 8,497,700 |
26 Apr 2024 | 33.72 | 33.99 | 33.28 | 33.83 | 33.83 | 6,735,100 |
25 Apr 2024 | 33.49 | 34.27 | 33.16 | 33.52 | 33.52 | 12,003,000 |
24 Apr 2024 | 34.20 | 34.56 | 33.92 | 34.43 | 34.43 | 8,249,400 |
23 Apr 2024 | 33.92 | 34.49 | 33.67 | 34.41 | 34.41 | 6,744,500 |
22 Apr 2024 | 35.30 | 35.41 | 34.54 | 34.76 | 34.76 | 7,334,700 |
19 Apr 2024 | 34.51 | 35.72 | 34.51 | 35.37 | 35.37 | 14,618,600 |
18 Apr 2024 | 35.22 | 35.65 | 35.09 | 35.26 | 35.26 | 5,229,400 |
17 Apr 2024 | 36.11 | 36.17 | 35.01 | 35.06 | 35.06 | 6,380,900 |
16 Apr 2024 | 37.01 | 37.03 | 35.80 | 35.91 | 35.91 | 8,615,400 |
15 Apr 2024 | 37.67 | 38.00 | 36.56 | 36.77 | 36.77 | 3,535,900 |
12 Apr 2024 | 37.10 | 37.70 | 36.89 | 37.14 | 37.14 | 5,969,300 |
11 Apr 2024 | 37.96 | 38.26 | 37.72 | 37.81 | 37.81 | 4,189,400 |
10 Apr 2024 | 37.71 | 38.31 | 37.33 | 38.25 | 38.25 | 7,844,100 |
09 Apr 2024 | 38.10 | 38.59 | 37.74 | 38.14 | 38.14 | 3,673,400 |
08 Apr 2024 | 39.01 | 39.09 | 37.88 | 38.21 | 38.21 | 6,814,600 |
05 Apr 2024 | 39.12 | 39.20 | 38.39 | 38.66 | 38.66 | 3,347,000 |
04 Apr 2024 | 39.23 | 39.69 | 38.79 | 39.29 | 39.29 | 5,908,800 |
03 Apr 2024 | 38.76 | 39.13 | 38.63 | 39.07 | 39.07 | 4,047,200 |
02 Apr 2024 | 38.90 | 38.99 | 38.22 | 38.70 | 38.70 | 3,806,700 |
01 Apr 2024 | 38.92 | 39.37 | 38.88 | 39.03 | 39.03 | 2,854,700 |
28 Mar 2024 | 39.29 | 39.48 | 38.60 | 39.02 | 39.02 | 7,774,300 |
27 Mar 2024 | 38.07 | 39.40 | 37.41 | 39.39 | 39.39 | 10,984,400 |
26 Mar 2024 | 40.87 | 41.28 | 37.22 | 38.20 | 38.20 | 19,957,300 |
25 Mar 2024 | 39.63 | 40.86 | 39.63 | 40.85 | 40.85 | 4,454,800 |
22 Mar 2024 | 40.00 | 40.10 | 39.53 | 39.53 | 39.53 | 2,642,800 |
21 Mar 2024 | 39.43 | 39.99 | 39.05 | 39.88 | 39.88 | 4,243,700 |
20 Mar 2024 | 39.11 | 40.34 | 38.70 | 39.23 | 39.23 | 6,752,900 |
19 Mar 2024 | 35.61 | 38.85 | 35.46 | 38.77 | 38.77 | 12,428,900 |
18 Mar 2024 | 36.32 | 36.32 | 34.90 | 34.94 | 34.94 | 5,409,400 |
15 Mar 2024 | 36.09 | 36.44 | 35.68 | 36.35 | 36.35 | 21,736,100 |
14 Mar 2024 | 36.14 | 36.50 | 35.99 | 36.19 | 36.19 | 3,412,000 |
13 Mar 2024 | 36.32 | 36.62 | 35.92 | 36.29 | 36.29 | 2,834,900 |
12 Mar 2024 | 36.55 | 36.69 | 36.02 | 36.13 | 36.13 | 2,021,900 |
11 Mar 2024 | 36.09 | 36.89 | 35.87 | 36.62 | 36.62 | 2,006,400 |
08 Mar 2024 | 36.00 | 36.27 | 35.70 | 36.24 | 36.24 | 2,068,800 |
07 Mar 2024 | 35.95 | 36.28 | 35.74 | 35.88 | 35.88 | 2,840,000 |
06 Mar 2024 | 36.37 | 36.40 | 35.37 | 35.71 | 35.71 | 3,183,500 |
05 Mar 2024 | 35.65 | 36.11 | 35.65 | 35.85 | 35.85 | 3,057,800 |
04 Mar 2024 | 35.61 | 36.30 | 35.47 | 35.89 | 35.89 | 4,244,100 |
01 Mar 2024 | 35.24 | 35.57 | 34.97 | 35.05 | 35.05 | 2,730,700 |
29 Feb 2024 | 34.65 | 35.98 | 34.65 | 35.36 | 35.36 | 4,499,000 |
28 Feb 2024 | 34.06 | 35.15 | 33.98 | 34.62 | 34.62 | 4,773,900 |
27 Feb 2024 | 33.93 | 34.30 | 33.86 | 34.20 | 34.20 | 2,235,800 |
26 Feb 2024 | 34.36 | 34.57 | 33.80 | 33.80 | 33.80 | 4,645,000 |
23 Feb 2024 | 34.55 | 34.80 | 34.24 | 34.73 | 34.73 | 3,365,900 |
22 Feb 2024 | 34.63 | 34.86 | 34.36 | 34.49 | 34.49 | 4,622,300 |
21 Feb 2024 | 35.33 | 35.38 | 34.60 | 34.73 | 34.73 | 4,076,900 |
21 Feb 2024 | 0.463 Dividend | |||||
20 Feb 2024 | 36.51 | 37.19 | 35.68 | 35.74 | 35.28 | 5,476,700 |
16 Feb 2024 | 35.01 | 35.92 | 35.00 | 35.80 | 35.34 | 5,380,700 |
15 Feb 2024 | 34.53 | 35.09 | 34.45 | 35.07 | 34.62 | 2,079,700 |
14 Feb 2024 | 34.69 | 34.90 | 34.24 | 34.53 | 34.08 | 3,068,400 |
13 Feb 2024 | 35.20 | 35.36 | 34.41 | 34.61 | 34.16 | 4,074,000 |
12 Feb 2024 | 35.27 | 35.99 | 35.24 | 35.50 | 35.04 | 3,463,300 |
09 Feb 2024 | 34.85 | 35.32 | 34.63 | 35.26 | 34.80 | 3,731,700 |
08 Feb 2024 | 33.98 | 35.05 | 33.85 | 34.89 | 34.44 | 5,976,200 |
07 Feb 2024 | 33.45 | 33.88 | 33.06 | 33.86 | 33.42 | 4,919,900 |
06 Feb 2024 | 32.88 | 33.41 | 32.70 | 33.14 | 32.71 | 3,073,500 |
05 Feb 2024 | 33.15 | 33.32 | 32.92 | 32.97 | 32.54 | 5,227,700 |
02 Feb 2024 | 34.02 | 34.15 | 33.10 | 33.46 | 33.03 | 5,693,200 |
01 Feb 2024 | 35.71 | 35.99 | 34.24 | 34.36 | 33.91 | 7,882,100 |
31 Jan 2024 | 36.39 | 36.41 | 35.62 | 35.83 | 35.37 | 5,966,100 |
30 Jan 2024 | 36.50 | 36.66 | 36.22 | 36.32 | 35.85 | 3,975,500 |
29 Jan 2024 | 37.27 | 37.43 | 36.55 | 36.72 | 36.24 | 3,267,300 |
26 Jan 2024 | 37.83 | 37.88 | 37.34 | 37.57 | 37.08 | 2,558,500 |
25 Jan 2024 | 36.69 | 37.87 | 36.69 | 37.65 | 37.16 | 3,829,700 |
24 Jan 2024 | 36.61 | 36.73 | 36.05 | 36.18 | 35.71 | 2,663,400 |
23 Jan 2024 | 36.48 | 36.93 | 36.35 | 36.51 | 36.04 | 2,291,700 |
22 Jan 2024 | 36.31 | 36.52 | 35.40 | 36.35 | 35.88 | 3,229,500 |
19 Jan 2024 | 36.66 | 36.78 | 36.06 | 36.74 | 36.26 | 2,339,300 |
18 Jan 2024 | 36.83 | 36.99 | 36.27 | 36.69 | 36.21 | 3,258,700 |
17 Jan 2024 | 37.00 | 37.32 | 36.83 | 36.90 | 36.42 | 2,274,300 |
16 Jan 2024 | 37.46 | 37.50 | 37.02 | 37.31 | 36.83 | 2,745,700 |
12 Jan 2024 | 38.00 | 38.15 | 37.48 | 37.67 | 37.18 | 1,770,400 |
11 Jan 2024 | 37.63 | 37.86 | 37.27 | 37.82 | 37.33 | 2,500,300 |
10 Jan 2024 | 37.53 | 37.70 | 37.34 | 37.56 | 37.07 | 1,809,300 |
09 Jan 2024 | 37.65 | 37.73 | 37.23 | 37.67 | 37.18 | 2,259,600 |
08 Jan 2024 | 37.06 | 37.71 | 37.06 | 37.66 | 37.17 | 2,833,700 |
05 Jan 2024 | 36.48 | 37.31 | 36.40 | 37.27 | 36.79 | 5,272,300 |
04 Jan 2024 | 36.35 | 36.69 | 36.31 | 36.47 | 36.00 | 2,949,400 |
03 Jan 2024 | 36.18 | 36.55 | 35.91 | 36.35 | 35.88 | 2,530,400 |
02 Jan 2024 | 36.25 | 36.85 | 36.21 | 36.54 | 36.07 | 3,461,900 |
29 Dec 2023 | 36.15 | 36.35 | 35.92 | 36.15 | 35.68 | 1,800,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |