Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.37 | 36.57 | 36.02 | 36.45 | 36.45 | 251,143 |
02 May 2024 | 35.49 | 35.97 | 35.46 | 35.78 | 35.78 | 210,200 |
01 May 2024 | 34.71 | 35.84 | 34.46 | 35.18 | 35.18 | 279,600 |
30 Apr 2024 | 34.50 | 34.78 | 34.42 | 34.44 | 34.44 | 255,400 |
29 Apr 2024 | 35.14 | 35.35 | 34.74 | 34.76 | 34.76 | 634,400 |
26 Apr 2024 | 34.86 | 35.28 | 34.73 | 35.04 | 35.04 | 195,200 |
25 Apr 2024 | 35.04 | 35.26 | 34.62 | 34.96 | 34.96 | 785,900 |
24 Apr 2024 | 34.82 | 35.65 | 34.57 | 35.53 | 35.53 | 327,400 |
23 Apr 2024 | 35.15 | 35.37 | 33.88 | 34.89 | 34.89 | 825,700 |
22 Apr 2024 | 36.00 | 36.81 | 35.91 | 36.62 | 36.62 | 336,200 |
19 Apr 2024 | 34.54 | 36.07 | 34.54 | 36.00 | 36.00 | 317,900 |
18 Apr 2024 | 34.69 | 35.03 | 34.42 | 34.66 | 34.66 | 340,300 |
17 Apr 2024 | 34.87 | 35.19 | 34.61 | 34.66 | 34.66 | 360,300 |
16 Apr 2024 | 34.76 | 34.85 | 34.23 | 34.54 | 34.54 | 329,300 |
15 Apr 2024 | 35.33 | 35.74 | 34.62 | 35.07 | 35.07 | 528,200 |
12 Apr 2024 | 34.68 | 35.24 | 34.59 | 35.24 | 35.24 | 250,700 |
11 Apr 2024 | 35.13 | 35.17 | 34.61 | 35.05 | 35.05 | 265,100 |
10 Apr 2024 | 36.15 | 36.15 | 34.66 | 34.94 | 34.94 | 403,900 |
09 Apr 2024 | 36.89 | 37.31 | 36.74 | 37.26 | 37.26 | 386,600 |
08 Apr 2024 | 36.77 | 36.99 | 36.52 | 36.82 | 36.82 | 378,500 |
05 Apr 2024 | 36.38 | 36.77 | 36.31 | 36.62 | 36.62 | 157,200 |
04 Apr 2024 | 37.01 | 37.33 | 36.46 | 36.55 | 36.55 | 241,500 |
03 Apr 2024 | 36.41 | 36.88 | 36.18 | 36.39 | 36.39 | 262,200 |
02 Apr 2024 | 36.60 | 36.94 | 36.30 | 36.68 | 36.68 | 428,300 |
01 Apr 2024 | 37.74 | 37.75 | 36.74 | 36.91 | 36.91 | 385,400 |
28 Mar 2024 | 38.02 | 38.43 | 37.67 | 37.83 | 37.83 | 857,000 |
27 Mar 2024 | 37.34 | 38.25 | 37.34 | 38.24 | 38.24 | 590,400 |
26 Mar 2024 | 37.69 | 37.69 | 37.02 | 37.30 | 37.30 | 318,200 |
25 Mar 2024 | 37.31 | 37.78 | 37.01 | 37.38 | 37.38 | 786,400 |
22 Mar 2024 | 39.03 | 39.03 | 36.78 | 37.02 | 37.02 | 543,600 |
21 Mar 2024 | 38.39 | 39.09 | 38.39 | 38.85 | 38.85 | 314,300 |
20 Mar 2024 | 36.60 | 38.65 | 36.60 | 38.25 | 38.25 | 651,700 |
19 Mar 2024 | 36.82 | 37.30 | 36.82 | 36.93 | 36.93 | 528,700 |
18 Mar 2024 | 37.87 | 37.95 | 37.16 | 37.31 | 37.31 | 434,400 |
15 Mar 2024 | 37.59 | 38.44 | 37.49 | 37.82 | 37.82 | 1,960,100 |
14 Mar 2024 | 39.30 | 39.35 | 37.66 | 37.90 | 37.90 | 503,100 |
13 Mar 2024 | 39.45 | 39.97 | 39.19 | 39.56 | 39.56 | 283,200 |
12 Mar 2024 | 39.98 | 39.98 | 39.22 | 39.58 | 39.58 | 252,000 |
11 Mar 2024 | 40.22 | 40.59 | 39.99 | 40.01 | 40.01 | 280,100 |
08 Mar 2024 | 41.30 | 41.35 | 40.51 | 40.53 | 40.53 | 198,700 |
07 Mar 2024 | 41.05 | 41.18 | 40.51 | 40.63 | 40.63 | 206,300 |
06 Mar 2024 | 40.83 | 41.22 | 39.26 | 40.49 | 40.49 | 256,500 |
05 Mar 2024 | 38.71 | 40.78 | 38.56 | 40.74 | 40.74 | 361,600 |
04 Mar 2024 | 39.20 | 39.74 | 38.81 | 38.85 | 38.85 | 292,900 |
01 Mar 2024 | 38.87 | 38.93 | 38.17 | 38.79 | 38.79 | 188,500 |
29 Feb 2024 | 39.36 | 39.84 | 38.84 | 39.05 | 39.05 | 259,500 |
28 Feb 2024 | 38.73 | 39.20 | 38.53 | 38.57 | 38.57 | 213,100 |
27 Feb 2024 | 39.00 | 39.28 | 38.71 | 39.11 | 39.11 | 195,500 |
27 Feb 2024 | 0.34 Dividend | |||||
26 Feb 2024 | 39.29 | 39.60 | 38.94 | 39.10 | 38.76 | 242,100 |
23 Feb 2024 | 39.21 | 39.93 | 38.87 | 39.45 | 39.11 | 178,300 |
22 Feb 2024 | 39.18 | 39.46 | 38.83 | 39.25 | 38.91 | 274,400 |
21 Feb 2024 | 39.81 | 39.81 | 39.23 | 39.38 | 39.04 | 288,200 |
20 Feb 2024 | 39.72 | 40.34 | 39.66 | 39.86 | 39.51 | 441,900 |
16 Feb 2024 | 40.57 | 40.76 | 40.15 | 40.35 | 40.00 | 225,600 |
15 Feb 2024 | 39.48 | 41.17 | 39.48 | 40.88 | 40.52 | 295,600 |
14 Feb 2024 | 39.25 | 39.60 | 38.49 | 39.27 | 38.93 | 337,300 |
13 Feb 2024 | 39.34 | 40.20 | 38.13 | 38.69 | 38.35 | 456,500 |
12 Feb 2024 | 39.78 | 41.14 | 39.78 | 40.70 | 40.35 | 285,500 |
09 Feb 2024 | 39.43 | 39.85 | 38.58 | 39.76 | 39.41 | 236,700 |
08 Feb 2024 | 38.76 | 39.38 | 38.62 | 39.28 | 38.94 | 279,700 |
07 Feb 2024 | 39.48 | 39.48 | 38.30 | 38.93 | 38.59 | 247,300 |
06 Feb 2024 | 39.13 | 39.67 | 38.91 | 39.28 | 38.94 | 423,700 |
05 Feb 2024 | 39.61 | 39.73 | 38.96 | 39.15 | 38.81 | 279,200 |
02 Feb 2024 | 39.16 | 40.36 | 39.16 | 40.09 | 39.74 | 284,900 |
01 Feb 2024 | 41.46 | 41.74 | 38.88 | 40.12 | 39.77 | 419,700 |
31 Jan 2024 | 42.26 | 42.95 | 41.12 | 41.17 | 40.81 | 315,700 |
30 Jan 2024 | 43.69 | 43.81 | 43.02 | 43.03 | 42.66 | 267,500 |
29 Jan 2024 | 43.32 | 43.77 | 43.12 | 43.67 | 43.29 | 606,400 |
26 Jan 2024 | 43.29 | 43.54 | 42.85 | 43.17 | 42.79 | 413,500 |
25 Jan 2024 | 44.05 | 44.26 | 42.19 | 43.06 | 42.69 | 576,600 |
24 Jan 2024 | 43.58 | 44.30 | 43.58 | 43.95 | 43.57 | 292,700 |
23 Jan 2024 | 44.25 | 44.37 | 43.18 | 43.59 | 43.21 | 239,500 |
22 Jan 2024 | 43.13 | 44.13 | 43.06 | 44.06 | 43.68 | 364,300 |
19 Jan 2024 | 41.89 | 42.70 | 41.16 | 42.70 | 42.33 | 286,900 |
18 Jan 2024 | 41.71 | 42.02 | 41.23 | 41.57 | 41.21 | 191,800 |
17 Jan 2024 | 40.86 | 41.81 | 40.78 | 41.46 | 41.10 | 259,600 |
16 Jan 2024 | 42.07 | 42.58 | 41.56 | 41.58 | 41.22 | 287,500 |
12 Jan 2024 | 43.46 | 43.69 | 42.20 | 42.75 | 42.38 | 180,000 |
11 Jan 2024 | 43.01 | 43.03 | 42.15 | 42.98 | 42.61 | 230,500 |
10 Jan 2024 | 43.10 | 43.41 | 42.72 | 43.38 | 43.00 | 210,300 |
09 Jan 2024 | 43.33 | 43.53 | 43.08 | 43.39 | 43.01 | 168,300 |
08 Jan 2024 | 43.61 | 43.99 | 43.33 | 43.98 | 43.60 | 163,100 |
05 Jan 2024 | 43.00 | 44.11 | 43.00 | 43.53 | 43.15 | 254,000 |
04 Jan 2024 | 43.48 | 43.70 | 43.25 | 43.27 | 42.89 | 258,200 |
03 Jan 2024 | 44.44 | 44.44 | 43.19 | 43.24 | 42.86 | 369,600 |
02 Jan 2024 | 44.07 | 45.12 | 44.00 | 44.66 | 44.27 | 233,800 |
29 Dec 2023 | 45.24 | 45.33 | 44.51 | 44.57 | 44.18 | 173,600 |
28 Dec 2023 | 45.23 | 45.55 | 44.98 | 45.29 | 44.90 | 189,400 |
27 Dec 2023 | 45.26 | 45.72 | 45.05 | 45.44 | 45.04 | 272,600 |
26 Dec 2023 | 44.75 | 45.42 | 44.62 | 45.31 | 44.92 | 222,400 |
22 Dec 2023 | 44.78 | 45.28 | 44.40 | 44.56 | 44.17 | 224,200 |
21 Dec 2023 | 44.24 | 44.51 | 43.83 | 44.37 | 43.98 | 229,200 |
20 Dec 2023 | 44.72 | 45.56 | 43.85 | 43.86 | 43.48 | 436,500 |
19 Dec 2023 | 44.13 | 45.05 | 43.77 | 44.70 | 44.31 | 338,000 |
18 Dec 2023 | 44.42 | 44.64 | 43.92 | 43.99 | 43.61 | 286,900 |
15 Dec 2023 | 44.15 | 44.57 | 43.51 | 44.24 | 43.86 | 1,291,600 |
14 Dec 2023 | 43.09 | 44.54 | 42.99 | 44.31 | 43.92 | 546,300 |
13 Dec 2023 | 40.09 | 42.30 | 39.77 | 42.18 | 41.81 | 393,000 |
12 Dec 2023 | 40.03 | 40.52 | 39.84 | 39.93 | 39.58 | 435,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |