Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 37.24 | 37.41 | 37.11 | 37.16 | 37.16 | 25,800 |
09 May 2024 | 36.27 | 36.61 | 36.20 | 36.61 | 36.61 | 48,900 |
08 May 2024 | 35.57 | 35.66 | 35.49 | 35.52 | 35.52 | 49,700 |
07 May 2024 | 35.57 | 35.75 | 35.48 | 35.70 | 35.70 | 102,200 |
06 May 2024 | 35.14 | 35.14 | 34.79 | 35.06 | 35.06 | 152,100 |
06 May 2024 | 1.083 Dividend | |||||
03 May 2024 | 36.02 | 36.21 | 35.72 | 36.15 | 35.07 | 35,200 |
02 May 2024 | 35.43 | 35.99 | 35.42 | 35.97 | 34.89 | 43,800 |
01 May 2024 | 34.98 | 35.66 | 34.46 | 34.91 | 33.86 | 28,700 |
30 Apr 2024 | 35.40 | 35.40 | 34.80 | 34.80 | 33.76 | 38,000 |
29 Apr 2024 | 35.14 | 35.60 | 35.14 | 35.45 | 34.39 | 51,200 |
26 Apr 2024 | 34.72 | 34.73 | 34.44 | 34.63 | 33.59 | 55,900 |
25 Apr 2024 | 34.14 | 34.44 | 34.06 | 34.36 | 33.33 | 52,900 |
24 Apr 2024 | 33.94 | 34.10 | 33.81 | 34.05 | 33.03 | 37,300 |
23 Apr 2024 | 33.93 | 34.29 | 33.93 | 34.25 | 33.22 | 81,400 |
22 Apr 2024 | 34.02 | 34.39 | 33.93 | 34.30 | 33.27 | 124,800 |
19 Apr 2024 | 34.29 | 34.67 | 34.29 | 34.59 | 33.55 | 97,600 |
18 Apr 2024 | 34.39 | 34.71 | 34.39 | 34.48 | 33.45 | 85,100 |
17 Apr 2024 | 33.94 | 34.12 | 33.72 | 34.01 | 32.99 | 91,300 |
16 Apr 2024 | 34.28 | 34.35 | 33.83 | 33.91 | 32.89 | 149,500 |
15 Apr 2024 | 34.23 | 34.34 | 33.87 | 33.90 | 32.88 | 107,200 |
12 Apr 2024 | 34.52 | 34.68 | 34.40 | 34.44 | 33.41 | 60,800 |
11 Apr 2024 | 34.02 | 34.11 | 33.46 | 33.73 | 32.72 | 114,800 |
10 Apr 2024 | 33.19 | 33.19 | 32.67 | 32.83 | 31.85 | 166,400 |
09 Apr 2024 | 33.85 | 34.02 | 33.65 | 33.76 | 32.75 | 103,100 |
08 Apr 2024 | 33.74 | 33.82 | 33.54 | 33.70 | 32.69 | 88,800 |
05 Apr 2024 | 33.10 | 33.42 | 33.07 | 33.35 | 32.35 | 82,700 |
04 Apr 2024 | 33.87 | 33.99 | 33.56 | 33.56 | 32.55 | 120,200 |
03 Apr 2024 | 32.91 | 33.08 | 32.73 | 33.07 | 32.08 | 187,100 |
02 Apr 2024 | 33.72 | 33.75 | 33.34 | 33.42 | 32.42 | 190,000 |
01 Apr 2024 | 34.74 | 34.74 | 33.78 | 33.88 | 32.87 | 92,000 |
28 Mar 2024 | 34.07 | 34.10 | 33.90 | 33.99 | 32.97 | 51,700 |
27 Mar 2024 | 33.83 | 34.27 | 33.79 | 34.14 | 33.12 | 98,200 |
26 Mar 2024 | 33.76 | 33.76 | 33.54 | 33.56 | 32.55 | 182,900 |
25 Mar 2024 | 33.80 | 33.97 | 33.68 | 33.78 | 32.77 | 98,500 |
22 Mar 2024 | 34.20 | 34.23 | 33.70 | 33.70 | 32.69 | 67,700 |
21 Mar 2024 | 33.84 | 33.97 | 33.58 | 33.63 | 32.62 | 41,300 |
20 Mar 2024 | 33.32 | 34.02 | 33.20 | 33.94 | 32.92 | 44,600 |
19 Mar 2024 | 33.26 | 33.31 | 33.09 | 33.13 | 32.14 | 129,700 |
18 Mar 2024 | 34.00 | 34.00 | 33.54 | 33.77 | 32.76 | 62,900 |
15 Mar 2024 | 34.07 | 34.25 | 33.74 | 33.92 | 32.90 | 87,700 |
14 Mar 2024 | 34.14 | 34.14 | 33.33 | 33.46 | 32.46 | 86,500 |
13 Mar 2024 | 35.06 | 35.06 | 34.66 | 34.75 | 33.71 | 44,800 |
12 Mar 2024 | 34.65 | 34.66 | 34.31 | 34.39 | 33.36 | 60,500 |
11 Mar 2024 | 34.73 | 34.73 | 34.33 | 34.56 | 33.52 | 69,900 |
08 Mar 2024 | 35.39 | 35.39 | 34.78 | 34.89 | 33.84 | 35,000 |
07 Mar 2024 | 35.23 | 35.37 | 35.21 | 35.37 | 34.31 | 82,100 |
06 Mar 2024 | 34.78 | 34.78 | 34.50 | 34.66 | 33.62 | 66,100 |
05 Mar 2024 | 34.31 | 34.31 | 34.00 | 34.18 | 33.16 | 75,900 |
04 Mar 2024 | 33.18 | 33.42 | 33.11 | 33.29 | 32.29 | 81,700 |
01 Mar 2024 | 33.32 | 33.53 | 33.00 | 33.30 | 32.30 | 62,900 |
29 Feb 2024 | 33.83 | 33.96 | 33.45 | 33.51 | 32.51 | 97,100 |
28 Feb 2024 | 33.16 | 33.42 | 33.14 | 33.35 | 32.35 | 434,600 |
27 Feb 2024 | 33.24 | 33.77 | 33.15 | 33.65 | 32.64 | 208,200 |
26 Feb 2024 | 33.11 | 33.14 | 32.80 | 32.83 | 31.85 | 78,100 |
23 Feb 2024 | 33.40 | 33.56 | 33.23 | 33.42 | 32.42 | 77,500 |
22 Feb 2024 | 33.63 | 33.76 | 33.47 | 33.61 | 32.60 | 71,800 |
21 Feb 2024 | 33.40 | 33.79 | 33.40 | 33.63 | 32.62 | 257,600 |
20 Feb 2024 | 33.64 | 33.84 | 33.47 | 33.67 | 32.66 | 108,200 |
16 Feb 2024 | 34.14 | 34.40 | 34.09 | 34.17 | 33.15 | 47,700 |
15 Feb 2024 | 34.50 | 34.87 | 34.34 | 34.67 | 33.63 | 100,300 |
14 Feb 2024 | 34.12 | 34.36 | 34.07 | 34.20 | 33.18 | 77,700 |
13 Feb 2024 | 34.91 | 34.91 | 34.43 | 34.58 | 33.54 | 89,900 |
12 Feb 2024 | 35.05 | 35.19 | 34.92 | 35.10 | 34.05 | 82,500 |
09 Feb 2024 | 35.03 | 35.19 | 34.99 | 35.15 | 34.10 | 322,500 |
08 Feb 2024 | 35.56 | 35.64 | 35.35 | 35.38 | 34.32 | 69,800 |
07 Feb 2024 | 35.18 | 35.30 | 35.07 | 35.16 | 34.11 | 348,500 |
06 Feb 2024 | 35.09 | 35.57 | 35.06 | 35.57 | 34.50 | 93,400 |
05 Feb 2024 | 36.54 | 36.54 | 36.14 | 36.31 | 35.22 | 101,200 |
02 Feb 2024 | 36.52 | 36.52 | 36.08 | 36.28 | 35.19 | 42,900 |
01 Feb 2024 | 36.66 | 37.04 | 36.55 | 36.99 | 35.88 | 40,500 |
31 Jan 2024 | 37.12 | 37.33 | 36.85 | 36.85 | 35.75 | 44,000 |
30 Jan 2024 | 37.33 | 37.39 | 37.16 | 37.27 | 36.15 | 54,600 |
29 Jan 2024 | 36.84 | 37.31 | 36.81 | 37.25 | 36.13 | 37,500 |
26 Jan 2024 | 37.06 | 37.48 | 36.84 | 37.45 | 36.33 | 129,800 |
25 Jan 2024 | 39.77 | 39.85 | 39.51 | 39.78 | 38.59 | 29,000 |
24 Jan 2024 | 40.22 | 40.40 | 39.81 | 39.84 | 38.65 | 15,800 |
23 Jan 2024 | 39.99 | 39.99 | 39.67 | 39.72 | 38.53 | 144,100 |
22 Jan 2024 | 39.87 | 40.05 | 39.82 | 39.88 | 38.69 | 47,200 |
19 Jan 2024 | 40.46 | 40.94 | 40.46 | 40.85 | 39.63 | 29,200 |
18 Jan 2024 | 40.14 | 40.17 | 39.93 | 40.03 | 38.83 | 117,000 |
17 Jan 2024 | 39.92 | 40.26 | 39.49 | 40.00 | 38.80 | 207,200 |
16 Jan 2024 | 41.57 | 41.67 | 41.32 | 41.49 | 40.25 | 32,800 |
12 Jan 2024 | 42.56 | 42.98 | 42.43 | 42.84 | 41.56 | 82,300 |
11 Jan 2024 | 44.08 | 44.08 | 42.93 | 43.47 | 42.17 | 23,100 |
10 Jan 2024 | 44.60 | 44.83 | 44.58 | 44.82 | 43.48 | 10,600 |
09 Jan 2024 | 44.75 | 45.16 | 44.75 | 44.96 | 43.61 | 24,400 |
08 Jan 2024 | 44.37 | 44.44 | 44.30 | 44.36 | 43.03 | 31,800 |
05 Jan 2024 | 44.39 | 44.87 | 44.31 | 44.50 | 43.17 | 233,700 |
04 Jan 2024 | 44.36 | 44.78 | 44.26 | 44.47 | 43.14 | 17,000 |
03 Jan 2024 | 44.27 | 44.36 | 44.00 | 44.08 | 42.76 | 36,300 |
02 Jan 2024 | 45.07 | 45.28 | 45.02 | 45.04 | 43.69 | 19,000 |
29 Dec 2023 | 45.40 | 45.57 | 45.39 | 45.57 | 44.20 | 19,300 |
28 Dec 2023 | 45.48 | 45.63 | 45.44 | 45.52 | 44.16 | 76,600 |
27 Dec 2023 | 45.21 | 45.61 | 45.19 | 45.52 | 44.16 | 19,500 |
26 Dec 2023 | 45.09 | 45.29 | 44.87 | 45.26 | 43.90 | 19,800 |
22 Dec 2023 | 44.98 | 45.24 | 44.74 | 44.83 | 43.49 | 21,400 |
21 Dec 2023 | 44.54 | 44.77 | 44.40 | 44.75 | 43.41 | 24,900 |
20 Dec 2023 | 44.26 | 44.45 | 43.88 | 43.88 | 42.57 | 25,900 |
19 Dec 2023 | 44.75 | 44.75 | 44.46 | 44.71 | 43.37 | 38,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |