Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.98 | 36.01 | 35.68 | 35.86 | 35.86 | 61,300 |
09 May 2024 | 35.53 | 36.11 | 35.53 | 36.11 | 36.11 | 319,200 |
08 May 2024 | 35.46 | 35.86 | 35.41 | 35.71 | 35.71 | 222,100 |
07 May 2024 | 35.40 | 35.61 | 35.36 | 35.50 | 35.50 | 160,900 |
06 May 2024 | 35.36 | 35.37 | 35.04 | 35.22 | 35.22 | 164,100 |
03 May 2024 | 35.53 | 35.84 | 35.27 | 35.45 | 35.45 | 119,100 |
02 May 2024 | 34.60 | 34.71 | 34.32 | 34.63 | 34.63 | 177,600 |
01 May 2024 | 34.80 | 35.09 | 34.06 | 34.59 | 34.59 | 110,200 |
30 Apr 2024 | 34.37 | 34.80 | 34.35 | 34.52 | 34.52 | 213,500 |
30 Apr 2024 | 1.009 Dividend | |||||
29 Apr 2024 | 36.16 | 36.16 | 35.85 | 36.04 | 35.03 | 167,100 |
26 Apr 2024 | 35.73 | 36.36 | 35.73 | 36.14 | 35.13 | 262,500 |
25 Apr 2024 | 34.71 | 35.56 | 34.66 | 35.56 | 34.56 | 343,300 |
24 Apr 2024 | 35.30 | 35.34 | 34.68 | 34.96 | 33.98 | 387,400 |
23 Apr 2024 | 37.42 | 37.74 | 33.79 | 33.79 | 32.84 | 359,100 |
22 Apr 2024 | 36.71 | 37.27 | 36.71 | 36.96 | 35.93 | 216,500 |
19 Apr 2024 | 36.17 | 36.35 | 35.92 | 36.08 | 35.07 | 147,700 |
18 Apr 2024 | 36.17 | 36.30 | 35.94 | 36.00 | 34.99 | 216,600 |
17 Apr 2024 | 36.28 | 36.67 | 35.92 | 36.03 | 35.02 | 332,900 |
16 Apr 2024 | 36.38 | 36.66 | 35.56 | 36.19 | 35.18 | 360,500 |
15 Apr 2024 | 37.76 | 37.82 | 36.75 | 36.83 | 35.80 | 311,900 |
12 Apr 2024 | 37.24 | 37.34 | 36.97 | 37.06 | 36.02 | 116,500 |
11 Apr 2024 | 38.35 | 38.35 | 37.81 | 38.26 | 37.19 | 182,800 |
10 Apr 2024 | 38.41 | 38.70 | 38.11 | 38.20 | 37.13 | 99,500 |
09 Apr 2024 | 39.75 | 39.85 | 39.40 | 39.51 | 38.40 | 147,200 |
08 Apr 2024 | 39.52 | 39.69 | 39.45 | 39.47 | 38.36 | 171,900 |
05 Apr 2024 | 39.29 | 39.44 | 39.20 | 39.42 | 38.32 | 168,000 |
04 Apr 2024 | 40.11 | 40.19 | 39.35 | 39.35 | 38.25 | 217,700 |
03 Apr 2024 | 39.48 | 39.75 | 39.37 | 39.67 | 38.56 | 101,500 |
02 Apr 2024 | 39.28 | 39.58 | 39.25 | 39.41 | 38.31 | 144,600 |
01 Apr 2024 | 40.17 | 40.17 | 39.20 | 39.40 | 38.30 | 202,400 |
28 Mar 2024 | 39.58 | 39.74 | 39.39 | 39.62 | 38.51 | 124,600 |
27 Mar 2024 | 39.07 | 39.87 | 39.05 | 39.87 | 38.75 | 311,500 |
26 Mar 2024 | 39.02 | 39.50 | 38.96 | 39.32 | 38.22 | 422,400 |
25 Mar 2024 | 38.48 | 38.66 | 38.24 | 38.26 | 37.19 | 240,400 |
22 Mar 2024 | 38.91 | 39.13 | 38.61 | 38.64 | 37.56 | 190,000 |
21 Mar 2024 | 40.24 | 40.70 | 39.89 | 40.20 | 39.07 | 347,800 |
20 Mar 2024 | 39.66 | 41.51 | 39.66 | 41.44 | 40.28 | 515,400 |
19 Mar 2024 | 46.09 | 46.32 | 41.63 | 41.91 | 40.74 | 676,800 |
18 Mar 2024 | 46.26 | 46.27 | 45.72 | 46.03 | 44.74 | 455,800 |
15 Mar 2024 | 46.37 | 46.74 | 46.26 | 46.46 | 45.16 | 94,600 |
14 Mar 2024 | 47.15 | 47.15 | 46.08 | 46.22 | 44.93 | 152,800 |
13 Mar 2024 | 46.17 | 46.72 | 46.17 | 46.39 | 45.09 | 216,300 |
12 Mar 2024 | 45.75 | 46.63 | 45.56 | 46.63 | 45.32 | 95,700 |
11 Mar 2024 | 45.62 | 46.01 | 45.34 | 45.90 | 44.61 | 102,600 |
08 Mar 2024 | 45.75 | 45.84 | 45.42 | 45.53 | 44.26 | 97,800 |
07 Mar 2024 | 44.62 | 45.17 | 44.57 | 45.14 | 43.88 | 91,300 |
06 Mar 2024 | 44.97 | 45.07 | 44.76 | 44.89 | 43.63 | 188,000 |
05 Mar 2024 | 44.37 | 44.71 | 44.34 | 44.61 | 43.36 | 81,600 |
04 Mar 2024 | 45.22 | 45.31 | 44.97 | 45.19 | 43.92 | 144,200 |
01 Mar 2024 | 45.73 | 46.09 | 45.28 | 46.07 | 44.78 | 94,000 |
29 Feb 2024 | 46.08 | 46.14 | 45.76 | 46.04 | 44.75 | 135,900 |
28 Feb 2024 | 46.00 | 46.30 | 45.97 | 46.27 | 44.97 | 259,400 |
27 Feb 2024 | 46.80 | 47.14 | 46.80 | 46.96 | 45.65 | 91,100 |
26 Feb 2024 | 46.28 | 46.48 | 46.22 | 46.44 | 45.14 | 103,800 |
23 Feb 2024 | 46.48 | 46.65 | 45.92 | 46.09 | 44.80 | 153,800 |
22 Feb 2024 | 47.16 | 47.41 | 46.87 | 47.39 | 46.06 | 166,100 |
21 Feb 2024 | 46.32 | 46.72 | 46.31 | 46.68 | 45.37 | 198,900 |
20 Feb 2024 | 46.15 | 46.42 | 46.12 | 46.42 | 45.12 | 160,900 |
16 Feb 2024 | 46.18 | 46.24 | 45.91 | 45.92 | 44.63 | 146,400 |
15 Feb 2024 | 45.78 | 45.87 | 45.46 | 45.80 | 44.52 | 89,500 |
14 Feb 2024 | 44.67 | 44.82 | 44.53 | 44.81 | 43.56 | 165,800 |
13 Feb 2024 | 43.66 | 44.12 | 43.54 | 43.79 | 42.56 | 197,300 |
12 Feb 2024 | 44.36 | 44.68 | 44.19 | 44.34 | 43.10 | 111,900 |
09 Feb 2024 | 44.48 | 44.79 | 44.40 | 44.79 | 43.54 | 93,700 |
08 Feb 2024 | 44.55 | 44.68 | 43.72 | 44.14 | 42.90 | 114,100 |
07 Feb 2024 | 42.18 | 42.29 | 41.91 | 42.29 | 41.11 | 103,500 |
06 Feb 2024 | 41.45 | 42.21 | 41.45 | 42.15 | 40.97 | 202,200 |
05 Feb 2024 | 41.34 | 41.48 | 40.97 | 41.41 | 40.25 | 147,200 |
02 Feb 2024 | 40.84 | 40.84 | 40.49 | 40.66 | 39.52 | 374,700 |
01 Feb 2024 | 41.07 | 41.44 | 40.78 | 41.32 | 40.16 | 290,400 |
31 Jan 2024 | 41.65 | 41.79 | 41.15 | 41.20 | 40.05 | 80,300 |
30 Jan 2024 | 41.62 | 41.90 | 41.45 | 41.87 | 40.70 | 168,100 |
29 Jan 2024 | 41.40 | 41.98 | 41.39 | 41.93 | 40.76 | 191,100 |
26 Jan 2024 | 41.89 | 42.28 | 41.60 | 41.63 | 40.46 | 117,800 |
25 Jan 2024 | 38.90 | 39.94 | 38.82 | 39.90 | 38.78 | 108,200 |
24 Jan 2024 | 39.99 | 39.99 | 39.57 | 39.57 | 38.46 | 295,600 |
23 Jan 2024 | 38.87 | 39.24 | 38.72 | 39.14 | 38.04 | 606,100 |
22 Jan 2024 | 38.25 | 38.60 | 38.12 | 38.52 | 37.44 | 402,600 |
19 Jan 2024 | 37.94 | 38.50 | 37.83 | 38.49 | 37.41 | 229,100 |
18 Jan 2024 | 38.52 | 38.57 | 38.12 | 38.54 | 37.46 | 482,300 |
17 Jan 2024 | 37.50 | 37.73 | 37.30 | 37.70 | 36.64 | 651,000 |
16 Jan 2024 | 38.92 | 39.03 | 38.67 | 38.84 | 37.75 | 843,400 |
12 Jan 2024 | 39.50 | 40.06 | 39.40 | 39.79 | 38.68 | 302,900 |
11 Jan 2024 | 41.50 | 41.60 | 40.32 | 40.79 | 39.65 | 548,200 |
11 Jan 2024 | 0.496 Dividend | |||||
10 Jan 2024 | 41.57 | 42.55 | 41.51 | 42.37 | 40.70 | 333,900 |
09 Jan 2024 | 41.96 | 42.40 | 41.77 | 42.09 | 40.43 | 80,000 |
08 Jan 2024 | 41.59 | 42.69 | 41.59 | 42.64 | 40.96 | 331,900 |
05 Jan 2024 | 40.98 | 41.72 | 40.98 | 41.37 | 39.74 | 129,400 |
04 Jan 2024 | 41.39 | 41.66 | 41.30 | 41.45 | 39.82 | 164,000 |
03 Jan 2024 | 41.32 | 41.79 | 41.26 | 41.59 | 39.95 | 142,900 |
02 Jan 2024 | 42.83 | 43.22 | 42.71 | 42.95 | 41.26 | 222,600 |
29 Dec 2023 | 44.15 | 44.37 | 44.01 | 44.24 | 42.50 | 180,000 |
28 Dec 2023 | 44.02 | 44.28 | 43.93 | 44.12 | 42.38 | 156,900 |
27 Dec 2023 | 44.05 | 44.83 | 44.04 | 44.82 | 43.06 | 986,300 |
26 Dec 2023 | 43.55 | 44.29 | 43.55 | 44.24 | 42.50 | 115,400 |
22 Dec 2023 | 43.99 | 44.02 | 43.52 | 43.83 | 42.10 | 141,200 |
21 Dec 2023 | 44.18 | 44.32 | 43.76 | 44.29 | 42.55 | 228,500 |
20 Dec 2023 | 44.45 | 44.65 | 43.87 | 43.96 | 42.23 | 111,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |