Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.90 | 36.83 | 35.29 | 36.53 | 36.53 | 226,738 |
01 May 2024 | 36.07 | 36.35 | 35.37 | 35.49 | 35.49 | 228,100 |
30 Apr 2024 | 36.34 | 36.73 | 35.81 | 36.07 | 36.07 | 355,200 |
29 Apr 2024 | 36.60 | 36.97 | 36.25 | 36.65 | 36.65 | 240,400 |
26 Apr 2024 | 36.01 | 36.56 | 35.86 | 36.45 | 36.45 | 491,100 |
25 Apr 2024 | 35.40 | 36.00 | 34.91 | 35.67 | 35.67 | 453,000 |
24 Apr 2024 | 35.47 | 35.96 | 34.94 | 35.80 | 35.80 | 465,000 |
23 Apr 2024 | 36.12 | 37.10 | 35.75 | 35.79 | 35.79 | 445,900 |
22 Apr 2024 | 35.48 | 36.53 | 35.31 | 36.23 | 36.23 | 320,200 |
19 Apr 2024 | 35.73 | 36.11 | 34.97 | 35.34 | 35.34 | 636,000 |
18 Apr 2024 | 35.33 | 36.34 | 35.09 | 35.82 | 35.82 | 474,600 |
17 Apr 2024 | 35.49 | 35.83 | 35.12 | 35.37 | 35.37 | 214,300 |
16 Apr 2024 | 35.22 | 35.71 | 34.64 | 35.32 | 35.32 | 310,600 |
15 Apr 2024 | 36.39 | 37.11 | 35.05 | 35.49 | 35.49 | 422,200 |
12 Apr 2024 | 36.82 | 37.31 | 35.65 | 36.06 | 36.06 | 291,600 |
11 Apr 2024 | 37.48 | 38.25 | 36.29 | 37.00 | 37.00 | 724,500 |
10 Apr 2024 | 35.18 | 35.79 | 34.74 | 34.98 | 34.98 | 203,500 |
09 Apr 2024 | 36.40 | 36.71 | 35.33 | 35.95 | 35.95 | 375,500 |
08 Apr 2024 | 36.09 | 36.85 | 35.45 | 36.37 | 36.37 | 407,100 |
05 Apr 2024 | 34.39 | 35.93 | 34.01 | 35.83 | 35.83 | 341,100 |
04 Apr 2024 | 35.41 | 35.78 | 34.47 | 34.59 | 34.59 | 386,900 |
03 Apr 2024 | 34.23 | 35.09 | 33.92 | 35.06 | 35.06 | 402,100 |
02 Apr 2024 | 34.68 | 35.00 | 34.27 | 34.55 | 34.55 | 326,100 |
01 Apr 2024 | 35.62 | 35.91 | 34.60 | 34.83 | 34.83 | 404,100 |
28 Mar 2024 | 35.07 | 35.97 | 34.89 | 35.74 | 35.74 | 649,600 |
27 Mar 2024 | 34.32 | 35.10 | 34.17 | 35.10 | 35.10 | 345,600 |
26 Mar 2024 | 34.73 | 34.73 | 33.90 | 34.06 | 34.06 | 124,700 |
25 Mar 2024 | 34.38 | 34.80 | 34.22 | 34.46 | 34.46 | 148,500 |
22 Mar 2024 | 35.73 | 35.90 | 34.36 | 34.37 | 34.37 | 185,100 |
21 Mar 2024 | 35.34 | 36.80 | 34.92 | 35.81 | 35.81 | 361,300 |
20 Mar 2024 | 33.70 | 35.28 | 33.66 | 34.98 | 34.98 | 245,100 |
19 Mar 2024 | 33.26 | 33.70 | 33.18 | 33.29 | 33.29 | 182,200 |
18 Mar 2024 | 33.32 | 33.74 | 33.01 | 33.51 | 33.51 | 441,800 |
15 Mar 2024 | 32.63 | 33.46 | 32.63 | 33.37 | 33.37 | 496,700 |
14 Mar 2024 | 33.57 | 33.57 | 32.58 | 32.83 | 32.83 | 182,900 |
13 Mar 2024 | 33.57 | 34.29 | 33.54 | 33.72 | 33.72 | 241,500 |
12 Mar 2024 | 33.90 | 34.23 | 33.57 | 33.62 | 33.62 | 179,700 |
11 Mar 2024 | 33.66 | 34.20 | 33.39 | 33.95 | 33.95 | 289,500 |
08 Mar 2024 | 33.26 | 34.05 | 32.99 | 33.81 | 33.81 | 331,600 |
07 Mar 2024 | 33.47 | 33.64 | 32.71 | 32.80 | 32.80 | 206,800 |
06 Mar 2024 | 33.70 | 33.81 | 32.78 | 33.17 | 33.17 | 373,400 |
05 Mar 2024 | 33.60 | 34.10 | 33.21 | 33.29 | 33.29 | 402,900 |
04 Mar 2024 | 34.78 | 34.96 | 33.54 | 33.74 | 33.74 | 286,800 |
01 Mar 2024 | 34.66 | 35.17 | 34.24 | 34.75 | 34.75 | 599,300 |
29 Feb 2024 | 35.68 | 35.69 | 34.73 | 34.73 | 34.73 | 425,000 |
28 Feb 2024 | 35.56 | 36.66 | 35.15 | 35.36 | 35.36 | 1,923,700 |
28 Feb 2024 | 0.21 Dividend | |||||
27 Feb 2024 | 36.00 | 36.31 | 35.45 | 35.95 | 35.74 | 381,900 |
26 Feb 2024 | 35.48 | 35.87 | 35.11 | 35.73 | 35.52 | 249,100 |
23 Feb 2024 | 35.59 | 35.72 | 35.16 | 35.49 | 35.28 | 309,300 |
22 Feb 2024 | 35.28 | 35.95 | 33.82 | 35.66 | 35.45 | 356,300 |
21 Feb 2024 | 35.11 | 35.31 | 34.76 | 35.28 | 35.07 | 278,200 |
20 Feb 2024 | 35.35 | 35.60 | 34.76 | 35.32 | 35.11 | 388,200 |
16 Feb 2024 | 35.09 | 35.52 | 34.58 | 35.13 | 34.92 | 329,300 |
15 Feb 2024 | 35.60 | 35.82 | 34.92 | 35.21 | 35.00 | 369,000 |
14 Feb 2024 | 35.18 | 35.40 | 34.80 | 35.21 | 35.00 | 417,000 |
13 Feb 2024 | 34.57 | 35.27 | 34.17 | 34.74 | 34.54 | 523,000 |
12 Feb 2024 | 36.40 | 36.49 | 35.43 | 35.92 | 35.71 | 552,500 |
09 Feb 2024 | 35.00 | 37.40 | 34.32 | 36.41 | 36.20 | 1,364,200 |
08 Feb 2024 | 33.74 | 34.54 | 33.07 | 34.26 | 34.06 | 364,900 |
07 Feb 2024 | 32.98 | 34.15 | 32.62 | 33.88 | 33.68 | 327,000 |
06 Feb 2024 | 33.25 | 33.38 | 32.33 | 32.76 | 32.57 | 264,300 |
05 Feb 2024 | 33.61 | 33.66 | 33.03 | 33.25 | 33.06 | 248,700 |
02 Feb 2024 | 33.31 | 34.07 | 33.15 | 33.99 | 33.79 | 229,900 |
01 Feb 2024 | 33.55 | 34.01 | 32.98 | 33.70 | 33.50 | 161,000 |
31 Jan 2024 | 34.25 | 34.30 | 33.26 | 33.45 | 33.25 | 235,300 |
30 Jan 2024 | 34.10 | 34.35 | 34.00 | 34.25 | 34.05 | 157,400 |
29 Jan 2024 | 34.12 | 34.41 | 34.01 | 34.35 | 34.15 | 242,200 |
26 Jan 2024 | 33.73 | 34.06 | 33.66 | 34.02 | 33.82 | 208,400 |
25 Jan 2024 | 33.51 | 33.87 | 33.12 | 33.56 | 33.36 | 243,000 |
24 Jan 2024 | 34.43 | 34.48 | 33.22 | 33.27 | 33.08 | 439,600 |
23 Jan 2024 | 34.21 | 34.21 | 33.63 | 33.82 | 33.62 | 206,300 |
22 Jan 2024 | 33.64 | 34.18 | 33.45 | 33.95 | 33.75 | 233,100 |
19 Jan 2024 | 32.22 | 33.53 | 31.85 | 33.51 | 33.31 | 354,200 |
18 Jan 2024 | 32.18 | 32.30 | 31.49 | 31.99 | 31.80 | 271,200 |
17 Jan 2024 | 31.25 | 32.01 | 31.15 | 31.92 | 31.73 | 250,500 |
16 Jan 2024 | 31.82 | 32.00 | 31.57 | 31.85 | 31.66 | 241,800 |
12 Jan 2024 | 32.33 | 32.49 | 31.70 | 32.04 | 31.85 | 221,700 |
11 Jan 2024 | 31.85 | 32.29 | 31.56 | 31.89 | 31.70 | 232,600 |
10 Jan 2024 | 31.62 | 32.09 | 31.50 | 32.07 | 31.88 | 187,200 |
09 Jan 2024 | 32.00 | 32.09 | 30.56 | 31.75 | 31.56 | 281,500 |
08 Jan 2024 | 31.63 | 32.42 | 31.43 | 32.40 | 32.21 | 336,100 |
05 Jan 2024 | 30.93 | 31.61 | 30.46 | 31.50 | 31.32 | 372,200 |
04 Jan 2024 | 31.19 | 31.64 | 30.97 | 31.24 | 31.06 | 366,300 |
03 Jan 2024 | 31.50 | 31.59 | 30.51 | 31.18 | 31.00 | 305,100 |
02 Jan 2024 | 31.65 | 31.83 | 31.38 | 31.72 | 31.53 | 281,300 |
29 Dec 2023 | 31.89 | 32.05 | 30.77 | 31.83 | 31.64 | 276,800 |
28 Dec 2023 | 32.05 | 32.15 | 31.52 | 32.04 | 31.85 | 220,100 |
27 Dec 2023 | 31.99 | 32.30 | 31.20 | 32.26 | 32.07 | 153,400 |
26 Dec 2023 | 31.50 | 31.93 | 31.34 | 31.86 | 31.67 | 142,500 |
22 Dec 2023 | 30.94 | 31.55 | 30.77 | 31.39 | 31.21 | 275,400 |
21 Dec 2023 | 30.46 | 30.95 | 29.17 | 30.70 | 30.52 | 469,400 |
20 Dec 2023 | 30.08 | 30.73 | 29.34 | 30.30 | 30.12 | 416,200 |
19 Dec 2023 | 29.43 | 30.08 | 29.35 | 30.06 | 29.88 | 363,300 |
18 Dec 2023 | 28.75 | 29.31 | 28.58 | 29.29 | 29.12 | 243,600 |
15 Dec 2023 | 29.25 | 29.37 | 28.47 | 28.67 | 28.50 | 661,600 |
14 Dec 2023 | 28.35 | 29.26 | 28.35 | 29.11 | 28.94 | 631,500 |
13 Dec 2023 | 26.66 | 27.96 | 26.49 | 27.85 | 27.69 | 302,200 |
12 Dec 2023 | 26.31 | 26.62 | 25.88 | 26.59 | 26.43 | 150,200 |
11 Dec 2023 | 26.00 | 26.44 | 25.91 | 26.20 | 26.05 | 140,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |