Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 34.59 | 34.59 | 33.70 | 34.02 | 34.02 | 571,300 |
09 May 2024 | 33.66 | 34.45 | 33.45 | 34.45 | 34.45 | 827,200 |
08 May 2024 | 33.62 | 33.66 | 33.26 | 33.43 | 33.43 | 777,500 |
07 May 2024 | 34.62 | 34.72 | 33.87 | 33.94 | 33.94 | 1,016,400 |
06 May 2024 | 34.51 | 34.72 | 34.03 | 34.25 | 34.25 | 1,017,100 |
03 May 2024 | 35.00 | 36.10 | 33.58 | 33.93 | 33.93 | 1,459,900 |
02 May 2024 | 33.75 | 34.33 | 32.95 | 34.27 | 34.27 | 1,048,100 |
01 May 2024 | 33.67 | 34.32 | 33.09 | 33.22 | 33.22 | 1,246,900 |
30 Apr 2024 | 34.01 | 34.52 | 33.78 | 33.80 | 33.80 | 984,400 |
29 Apr 2024 | 33.57 | 34.42 | 33.57 | 34.39 | 34.39 | 915,700 |
26 Apr 2024 | 33.35 | 33.93 | 33.14 | 33.14 | 33.14 | 800,000 |
25 Apr 2024 | 33.11 | 33.35 | 32.67 | 33.23 | 33.23 | 713,200 |
24 Apr 2024 | 33.42 | 33.75 | 33.14 | 33.71 | 33.71 | 723,500 |
23 Apr 2024 | 33.40 | 34.33 | 33.32 | 33.73 | 33.73 | 589,200 |
22 Apr 2024 | 33.10 | 33.58 | 32.87 | 33.42 | 33.42 | 636,300 |
19 Apr 2024 | 32.67 | 33.16 | 32.67 | 33.09 | 33.09 | 917,600 |
18 Apr 2024 | 32.65 | 32.99 | 32.32 | 32.67 | 32.67 | 671,400 |
17 Apr 2024 | 32.50 | 32.92 | 32.36 | 32.40 | 32.40 | 715,700 |
16 Apr 2024 | 32.56 | 32.90 | 31.90 | 32.39 | 32.39 | 892,300 |
15 Apr 2024 | 33.72 | 33.82 | 32.77 | 32.95 | 32.95 | 869,200 |
12 Apr 2024 | 33.87 | 33.87 | 33.18 | 33.47 | 33.47 | 883,700 |
11 Apr 2024 | 33.46 | 34.01 | 33.19 | 33.99 | 33.99 | 1,036,900 |
10 Apr 2024 | 34.37 | 34.53 | 32.97 | 33.24 | 33.24 | 716,200 |
09 Apr 2024 | 35.07 | 35.97 | 35.07 | 35.87 | 35.87 | 840,400 |
08 Apr 2024 | 34.50 | 35.03 | 34.44 | 34.94 | 34.94 | 564,200 |
05 Apr 2024 | 33.79 | 34.36 | 33.49 | 34.14 | 34.14 | 799,000 |
04 Apr 2024 | 35.18 | 35.45 | 34.00 | 34.10 | 34.10 | 666,700 |
03 Apr 2024 | 34.45 | 35.16 | 34.32 | 34.71 | 34.71 | 820,000 |
02 Apr 2024 | 34.65 | 34.72 | 34.08 | 34.70 | 34.70 | 830,300 |
01 Apr 2024 | 36.58 | 36.58 | 35.03 | 35.16 | 35.16 | 939,400 |
28 Mar 2024 | 36.38 | 36.96 | 36.15 | 36.43 | 36.43 | 951,100 |
27 Mar 2024 | 35.56 | 36.17 | 35.47 | 36.12 | 36.12 | 1,178,900 |
27 Mar 2024 | 0.54 Dividend | |||||
26 Mar 2024 | 36.53 | 36.55 | 35.64 | 35.70 | 35.16 | 1,223,500 |
25 Mar 2024 | 35.76 | 36.39 | 35.76 | 36.26 | 35.71 | 1,304,100 |
22 Mar 2024 | 37.49 | 38.01 | 35.62 | 35.76 | 35.22 | 1,035,900 |
21 Mar 2024 | 36.61 | 37.75 | 36.38 | 37.49 | 36.92 | 1,713,400 |
20 Mar 2024 | 34.97 | 36.27 | 34.73 | 36.18 | 35.63 | 802,000 |
19 Mar 2024 | 34.74 | 35.20 | 34.66 | 35.14 | 34.61 | 826,700 |
18 Mar 2024 | 34.81 | 35.06 | 34.45 | 34.96 | 34.43 | 707,800 |
15 Mar 2024 | 34.16 | 35.16 | 34.16 | 34.67 | 34.15 | 2,399,100 |
14 Mar 2024 | 35.02 | 35.02 | 33.96 | 34.38 | 33.86 | 849,400 |
13 Mar 2024 | 35.37 | 35.99 | 35.26 | 35.29 | 34.76 | 536,800 |
12 Mar 2024 | 35.37 | 35.71 | 34.70 | 35.31 | 34.78 | 792,500 |
11 Mar 2024 | 36.12 | 36.55 | 35.50 | 35.52 | 34.98 | 895,800 |
08 Mar 2024 | 36.76 | 37.32 | 36.30 | 36.32 | 35.77 | 780,000 |
07 Mar 2024 | 36.31 | 36.60 | 36.07 | 36.37 | 35.82 | 564,100 |
06 Mar 2024 | 37.46 | 37.46 | 35.73 | 36.02 | 35.48 | 959,300 |
05 Mar 2024 | 36.73 | 37.74 | 36.57 | 36.86 | 36.30 | 1,517,300 |
04 Mar 2024 | 36.73 | 37.69 | 36.25 | 37.18 | 36.62 | 1,009,500 |
01 Mar 2024 | 37.56 | 37.82 | 36.57 | 36.69 | 36.14 | 1,779,200 |
29 Feb 2024 | 36.70 | 38.31 | 36.52 | 37.89 | 37.32 | 2,399,100 |
28 Feb 2024 | 35.38 | 36.70 | 35.34 | 36.10 | 35.55 | 981,800 |
27 Feb 2024 | 35.82 | 36.08 | 35.48 | 35.82 | 35.28 | 646,400 |
26 Feb 2024 | 35.69 | 36.10 | 35.13 | 35.30 | 34.77 | 623,300 |
23 Feb 2024 | 36.45 | 36.47 | 35.84 | 35.86 | 35.32 | 617,300 |
22 Feb 2024 | 36.22 | 36.78 | 35.91 | 36.44 | 35.89 | 1,245,900 |
21 Feb 2024 | 35.82 | 36.31 | 35.70 | 36.22 | 35.67 | 939,900 |
20 Feb 2024 | 35.81 | 36.25 | 35.45 | 36.17 | 35.62 | 1,197,700 |
16 Feb 2024 | 35.23 | 36.48 | 34.78 | 36.26 | 35.71 | 814,800 |
15 Feb 2024 | 34.46 | 35.97 | 34.41 | 35.96 | 35.42 | 869,400 |
14 Feb 2024 | 33.88 | 34.25 | 33.54 | 33.96 | 33.45 | 1,211,100 |
13 Feb 2024 | 33.86 | 34.60 | 32.69 | 33.28 | 32.78 | 1,420,700 |
12 Feb 2024 | 35.03 | 36.13 | 35.02 | 35.67 | 35.13 | 1,022,900 |
09 Feb 2024 | 34.93 | 35.27 | 34.36 | 34.72 | 34.19 | 1,087,800 |
08 Feb 2024 | 34.21 | 35.17 | 34.17 | 34.97 | 34.44 | 960,700 |
07 Feb 2024 | 34.01 | 34.68 | 33.15 | 34.31 | 33.79 | 1,580,100 |
06 Feb 2024 | 33.56 | 34.28 | 32.97 | 33.94 | 33.43 | 2,408,600 |
05 Feb 2024 | 34.13 | 34.81 | 33.88 | 34.42 | 33.90 | 1,324,800 |
02 Feb 2024 | 34.49 | 35.23 | 33.93 | 34.88 | 34.35 | 1,944,700 |
01 Feb 2024 | 35.82 | 35.82 | 33.73 | 35.20 | 34.67 | 3,242,400 |
31 Jan 2024 | 37.82 | 38.00 | 35.59 | 35.76 | 35.22 | 2,166,900 |
30 Jan 2024 | 39.09 | 39.21 | 37.86 | 38.00 | 37.43 | 997,300 |
29 Jan 2024 | 38.93 | 39.62 | 38.63 | 39.48 | 38.88 | 738,400 |
26 Jan 2024 | 39.10 | 39.41 | 38.75 | 38.93 | 38.34 | 741,300 |
25 Jan 2024 | 39.44 | 39.73 | 38.69 | 38.91 | 38.32 | 1,077,700 |
24 Jan 2024 | 39.86 | 39.86 | 38.37 | 38.66 | 38.08 | 872,000 |
23 Jan 2024 | 39.80 | 40.10 | 38.69 | 38.94 | 38.35 | 814,400 |
22 Jan 2024 | 39.20 | 39.51 | 38.92 | 39.36 | 38.76 | 1,126,700 |
19 Jan 2024 | 37.83 | 38.99 | 37.28 | 38.91 | 38.32 | 1,141,600 |
18 Jan 2024 | 38.37 | 38.47 | 37.39 | 37.57 | 37.00 | 955,100 |
17 Jan 2024 | 38.58 | 39.00 | 37.55 | 38.28 | 37.70 | 1,130,000 |
16 Jan 2024 | 39.88 | 40.14 | 39.28 | 39.58 | 38.98 | 1,003,100 |
12 Jan 2024 | 41.28 | 41.54 | 40.20 | 40.41 | 39.80 | 1,468,300 |
11 Jan 2024 | 41.29 | 41.74 | 40.29 | 40.50 | 39.89 | 1,710,500 |
10 Jan 2024 | 41.25 | 42.20 | 41.23 | 41.54 | 40.91 | 1,304,700 |
09 Jan 2024 | 40.54 | 41.36 | 40.23 | 41.15 | 40.53 | 1,325,700 |
08 Jan 2024 | 40.20 | 41.23 | 40.08 | 41.03 | 40.41 | 1,209,000 |
05 Jan 2024 | 38.82 | 40.54 | 38.59 | 40.26 | 39.65 | 2,114,800 |
04 Jan 2024 | 38.60 | 39.57 | 38.29 | 39.39 | 38.79 | 762,500 |
03 Jan 2024 | 39.81 | 39.81 | 38.55 | 38.71 | 38.12 | 991,600 |
02 Jan 2024 | 39.90 | 41.23 | 39.86 | 40.73 | 40.11 | 623,900 |
29 Dec 2023 | 40.49 | 40.79 | 39.84 | 39.84 | 39.24 | 938,600 |
28 Dec 2023 | 39.96 | 40.97 | 39.82 | 40.93 | 40.31 | 738,700 |
28 Dec 2023 | 0.54 Dividend | |||||
27 Dec 2023 | 41.35 | 41.47 | 40.58 | 40.75 | 39.60 | 657,200 |
26 Dec 2023 | 41.04 | 41.53 | 40.78 | 41.40 | 40.23 | 532,000 |
22 Dec 2023 | 41.43 | 41.93 | 40.52 | 40.81 | 39.66 | 460,300 |
21 Dec 2023 | 41.57 | 41.83 | 40.50 | 41.03 | 39.87 | 664,900 |
20 Dec 2023 | 40.97 | 42.63 | 40.91 | 40.92 | 39.77 | 1,168,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |