Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 37.85 | 38.32 | 37.56 | 38.29 | 38.29 | 110,188 |
01 May 2024 | 36.94 | 38.16 | 36.94 | 37.35 | 37.35 | 81,200 |
30 Apr 2024 | 36.72 | 37.07 | 36.35 | 36.65 | 36.65 | 133,400 |
29 Apr 2024 | 37.78 | 37.90 | 37.01 | 37.03 | 37.03 | 109,100 |
26 Apr 2024 | 37.73 | 38.34 | 37.69 | 37.90 | 37.90 | 104,000 |
25 Apr 2024 | 38.05 | 38.08 | 37.26 | 37.93 | 37.93 | 122,800 |
24 Apr 2024 | 38.09 | 38.47 | 37.78 | 38.42 | 38.42 | 88,900 |
23 Apr 2024 | 37.66 | 38.79 | 37.14 | 38.66 | 38.66 | 155,100 |
22 Apr 2024 | 36.75 | 37.74 | 36.52 | 37.65 | 37.65 | 219,900 |
19 Apr 2024 | 35.45 | 36.45 | 35.45 | 36.41 | 36.41 | 310,300 |
18 Apr 2024 | 35.67 | 36.01 | 35.47 | 35.56 | 35.56 | 186,500 |
17 Apr 2024 | 36.31 | 36.54 | 35.50 | 35.64 | 35.64 | 280,600 |
16 Apr 2024 | 34.00 | 36.58 | 33.35 | 36.15 | 36.15 | 493,800 |
15 Apr 2024 | 34.77 | 35.14 | 34.23 | 34.63 | 34.63 | 212,000 |
12 Apr 2024 | 34.46 | 34.80 | 34.46 | 34.48 | 34.48 | 126,100 |
11 Apr 2024 | 34.79 | 35.26 | 34.45 | 34.94 | 34.94 | 85,700 |
10 Apr 2024 | 35.40 | 35.40 | 34.27 | 34.69 | 34.69 | 152,100 |
09 Apr 2024 | 36.76 | 37.05 | 36.43 | 36.61 | 36.61 | 75,400 |
08 Apr 2024 | 36.24 | 36.88 | 36.24 | 36.67 | 36.67 | 120,200 |
05 Apr 2024 | 35.55 | 36.27 | 35.42 | 36.12 | 36.12 | 105,900 |
04 Apr 2024 | 36.50 | 36.92 | 35.73 | 35.83 | 35.83 | 160,300 |
03 Apr 2024 | 35.66 | 36.21 | 35.66 | 36.04 | 36.04 | 138,000 |
02 Apr 2024 | 36.20 | 36.42 | 35.92 | 36.10 | 36.10 | 135,700 |
01 Apr 2024 | 37.97 | 37.97 | 36.63 | 36.85 | 36.85 | 122,700 |
28 Mar 2024 | 37.61 | 38.39 | 37.21 | 37.66 | 37.66 | 143,700 |
27 Mar 2024 | 36.32 | 37.70 | 36.30 | 37.65 | 37.65 | 98,300 |
26 Mar 2024 | 36.41 | 36.41 | 35.84 | 35.96 | 35.96 | 82,700 |
25 Mar 2024 | 36.58 | 37.33 | 35.97 | 36.03 | 36.03 | 103,800 |
22 Mar 2024 | 37.54 | 37.54 | 36.35 | 36.36 | 36.36 | 79,400 |
21 Mar 2024 | 37.17 | 37.84 | 36.59 | 37.25 | 37.25 | 192,200 |
20 Mar 2024 | 34.17 | 36.37 | 34.13 | 35.94 | 35.94 | 123,800 |
19 Mar 2024 | 34.34 | 34.70 | 34.32 | 34.40 | 34.40 | 79,200 |
18 Mar 2024 | 34.80 | 35.00 | 34.31 | 34.33 | 34.33 | 91,700 |
15 Mar 2024 | 34.41 | 35.18 | 34.41 | 34.88 | 34.88 | 307,900 |
14 Mar 2024 | 35.08 | 35.19 | 34.23 | 34.47 | 34.47 | 137,300 |
13 Mar 2024 | 35.46 | 36.13 | 35.32 | 35.44 | 35.44 | 82,500 |
12 Mar 2024 | 36.22 | 36.22 | 35.38 | 35.68 | 35.68 | 69,800 |
11 Mar 2024 | 36.56 | 36.73 | 36.26 | 36.39 | 36.39 | 67,100 |
08 Mar 2024 | 37.04 | 37.11 | 36.53 | 36.64 | 36.64 | 104,400 |
07 Mar 2024 | 36.21 | 36.75 | 35.97 | 36.44 | 36.44 | 70,200 |
06 Mar 2024 | 36.12 | 36.55 | 35.24 | 35.94 | 35.94 | 83,800 |
05 Mar 2024 | 34.77 | 36.26 | 34.32 | 35.96 | 35.96 | 87,700 |
04 Mar 2024 | 35.03 | 35.75 | 34.79 | 34.91 | 34.91 | 62,700 |
01 Mar 2024 | 35.49 | 35.49 | 34.70 | 35.05 | 35.05 | 87,400 |
29 Feb 2024 | 35.69 | 36.28 | 35.31 | 35.64 | 35.64 | 105,700 |
28 Feb 2024 | 34.73 | 35.18 | 34.73 | 34.85 | 34.85 | 63,700 |
27 Feb 2024 | 35.43 | 35.79 | 35.06 | 35.15 | 35.15 | 63,700 |
26 Feb 2024 | 35.27 | 35.68 | 34.83 | 35.26 | 35.26 | 90,900 |
23 Feb 2024 | 35.72 | 36.28 | 35.19 | 35.60 | 35.60 | 66,000 |
22 Feb 2024 | 35.95 | 36.00 | 35.30 | 35.79 | 35.79 | 120,200 |
21 Feb 2024 | 36.76 | 36.76 | 35.88 | 36.12 | 36.12 | 115,100 |
20 Feb 2024 | 36.68 | 37.54 | 36.68 | 36.83 | 36.83 | 105,400 |
16 Feb 2024 | 37.23 | 37.63 | 36.85 | 37.39 | 37.39 | 101,300 |
15 Feb 2024 | 36.11 | 37.79 | 36.11 | 37.60 | 37.60 | 136,200 |
14 Feb 2024 | 35.79 | 35.88 | 35.19 | 35.74 | 35.74 | 118,100 |
13 Feb 2024 | 35.61 | 36.33 | 34.62 | 35.17 | 35.17 | 169,900 |
12 Feb 2024 | 36.35 | 37.62 | 36.35 | 37.07 | 37.07 | 121,400 |
12 Feb 2024 | 0.17 Dividend | |||||
09 Feb 2024 | 35.77 | 36.61 | 35.31 | 36.49 | 36.32 | 130,900 |
08 Feb 2024 | 35.33 | 35.82 | 35.03 | 35.71 | 35.54 | 155,100 |
07 Feb 2024 | 35.91 | 35.91 | 34.65 | 35.57 | 35.40 | 126,400 |
06 Feb 2024 | 35.90 | 36.28 | 35.56 | 35.99 | 35.82 | 159,800 |
05 Feb 2024 | 36.19 | 36.41 | 35.58 | 35.95 | 35.78 | 137,500 |
02 Feb 2024 | 36.06 | 37.16 | 35.97 | 36.80 | 36.63 | 133,700 |
01 Feb 2024 | 37.49 | 37.93 | 35.76 | 37.08 | 36.91 | 249,700 |
31 Jan 2024 | 38.40 | 39.06 | 37.04 | 37.25 | 37.08 | 163,900 |
30 Jan 2024 | 39.47 | 39.51 | 38.77 | 39.33 | 39.15 | 82,700 |
29 Jan 2024 | 38.34 | 39.40 | 38.34 | 39.38 | 39.20 | 90,400 |
26 Jan 2024 | 38.85 | 39.18 | 38.19 | 38.47 | 38.29 | 74,800 |
25 Jan 2024 | 39.05 | 39.17 | 37.88 | 38.36 | 38.18 | 226,900 |
24 Jan 2024 | 38.72 | 38.98 | 37.93 | 38.56 | 38.38 | 141,100 |
23 Jan 2024 | 38.98 | 38.98 | 38.19 | 38.19 | 38.01 | 173,500 |
22 Jan 2024 | 38.01 | 38.60 | 37.67 | 38.50 | 38.32 | 169,700 |
19 Jan 2024 | 36.80 | 37.54 | 36.18 | 37.47 | 37.30 | 201,800 |
18 Jan 2024 | 35.65 | 36.80 | 35.13 | 36.51 | 36.34 | 289,000 |
17 Jan 2024 | 35.09 | 36.36 | 34.80 | 35.38 | 35.22 | 188,500 |
16 Jan 2024 | 36.07 | 37.84 | 36.05 | 36.85 | 36.68 | 208,500 |
12 Jan 2024 | 39.16 | 39.44 | 38.08 | 38.36 | 38.18 | 96,800 |
11 Jan 2024 | 38.76 | 39.04 | 37.86 | 38.54 | 38.36 | 152,600 |
10 Jan 2024 | 38.54 | 39.22 | 38.38 | 39.21 | 39.03 | 107,900 |
09 Jan 2024 | 38.57 | 39.27 | 38.29 | 38.87 | 38.69 | 101,600 |
08 Jan 2024 | 38.81 | 39.32 | 38.63 | 39.32 | 39.14 | 126,200 |
05 Jan 2024 | 38.49 | 39.29 | 38.29 | 38.84 | 38.66 | 104,100 |
04 Jan 2024 | 38.72 | 39.35 | 38.68 | 38.73 | 38.55 | 106,800 |
03 Jan 2024 | 39.15 | 39.22 | 38.24 | 38.52 | 38.34 | 158,300 |
02 Jan 2024 | 39.36 | 40.18 | 39.15 | 39.45 | 39.27 | 147,400 |
29 Dec 2023 | 40.57 | 40.89 | 39.81 | 39.85 | 39.66 | 108,000 |
28 Dec 2023 | 40.28 | 40.79 | 40.28 | 40.76 | 40.57 | 112,200 |
27 Dec 2023 | 40.80 | 40.80 | 40.22 | 40.46 | 40.27 | 94,100 |
26 Dec 2023 | 40.43 | 40.64 | 40.00 | 40.58 | 40.39 | 122,300 |
22 Dec 2023 | 39.72 | 40.30 | 39.72 | 40.02 | 39.83 | 94,200 |
21 Dec 2023 | 39.84 | 40.04 | 39.19 | 39.29 | 39.11 | 129,100 |
20 Dec 2023 | 40.00 | 41.00 | 39.46 | 39.52 | 39.34 | 291,400 |
19 Dec 2023 | 39.31 | 40.23 | 39.07 | 39.94 | 39.75 | 141,900 |
18 Dec 2023 | 39.47 | 39.53 | 38.69 | 38.91 | 38.73 | 135,400 |
15 Dec 2023 | 40.01 | 40.11 | 38.83 | 39.23 | 39.05 | 809,900 |
14 Dec 2023 | 39.94 | 40.49 | 39.04 | 40.21 | 40.02 | 188,000 |
13 Dec 2023 | 36.59 | 38.70 | 36.25 | 38.67 | 38.49 | 200,200 |
12 Dec 2023 | 36.83 | 37.04 | 36.38 | 36.59 | 36.42 | 86,100 |
11 Dec 2023 | 36.70 | 36.93 | 36.21 | 36.80 | 36.63 | 114,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |