Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.27 | 30.58 | 28.20 | 30.25 | 30.25 | 3,703,269 |
02 May 2024 | 35.76 | 35.85 | 35.18 | 35.47 | 35.47 | 818,600 |
01 May 2024 | 35.31 | 35.97 | 34.99 | 35.35 | 35.35 | 675,400 |
30 Apr 2024 | 35.21 | 35.81 | 35.21 | 35.31 | 35.31 | 899,100 |
29 Apr 2024 | 35.92 | 36.05 | 35.29 | 35.49 | 35.49 | 551,600 |
26 Apr 2024 | 36.09 | 36.25 | 35.64 | 35.68 | 35.68 | 435,000 |
25 Apr 2024 | 35.34 | 35.97 | 34.85 | 35.74 | 35.74 | 788,300 |
24 Apr 2024 | 36.27 | 36.37 | 35.70 | 36.02 | 36.02 | 2,579,100 |
23 Apr 2024 | 35.33 | 36.39 | 35.33 | 36.09 | 36.09 | 925,100 |
22 Apr 2024 | 35.44 | 35.62 | 35.13 | 35.45 | 35.45 | 625,700 |
19 Apr 2024 | 34.63 | 35.16 | 34.63 | 35.05 | 35.05 | 556,200 |
18 Apr 2024 | 34.77 | 34.93 | 34.39 | 34.75 | 34.75 | 472,200 |
17 Apr 2024 | 34.76 | 34.92 | 34.26 | 34.60 | 34.60 | 483,800 |
16 Apr 2024 | 34.68 | 34.88 | 34.42 | 34.47 | 34.47 | 544,300 |
15 Apr 2024 | 35.67 | 35.92 | 34.56 | 34.72 | 34.72 | 601,500 |
12 Apr 2024 | 35.55 | 35.60 | 35.10 | 35.52 | 35.52 | 678,100 |
11 Apr 2024 | 36.27 | 36.29 | 35.60 | 35.91 | 35.91 | 694,800 |
10 Apr 2024 | 36.52 | 36.72 | 36.08 | 36.15 | 36.15 | 544,400 |
09 Apr 2024 | 37.39 | 37.39 | 36.73 | 37.30 | 37.30 | 687,600 |
08 Apr 2024 | 37.60 | 37.77 | 37.09 | 37.15 | 37.15 | 591,400 |
05 Apr 2024 | 37.50 | 37.86 | 37.33 | 37.60 | 37.60 | 425,500 |
04 Apr 2024 | 38.51 | 38.56 | 37.45 | 37.45 | 37.45 | 364,700 |
03 Apr 2024 | 37.89 | 38.23 | 37.67 | 37.97 | 37.97 | 350,700 |
02 Apr 2024 | 37.86 | 38.06 | 37.27 | 37.97 | 37.97 | 546,300 |
01 Apr 2024 | 39.00 | 39.00 | 38.32 | 38.41 | 38.41 | 409,800 |
28 Mar 2024 | 38.85 | 39.13 | 38.65 | 38.83 | 38.83 | 419,000 |
27 Mar 2024 | 39.60 | 39.87 | 38.39 | 38.81 | 38.81 | 775,900 |
26 Mar 2024 | 39.25 | 39.76 | 39.15 | 39.38 | 39.38 | 380,800 |
25 Mar 2024 | 39.11 | 39.34 | 38.90 | 39.18 | 39.18 | 349,500 |
22 Mar 2024 | 39.72 | 39.87 | 39.03 | 39.13 | 39.13 | 291,000 |
21 Mar 2024 | 39.56 | 40.55 | 39.44 | 39.95 | 39.95 | 723,700 |
20 Mar 2024 | 38.38 | 39.43 | 38.34 | 39.30 | 39.30 | 409,100 |
19 Mar 2024 | 38.33 | 38.58 | 38.05 | 38.39 | 38.39 | 391,100 |
18 Mar 2024 | 38.59 | 38.97 | 38.35 | 38.60 | 38.60 | 321,600 |
15 Mar 2024 | 38.38 | 38.75 | 38.35 | 38.48 | 38.48 | 770,400 |
14 Mar 2024 | 39.25 | 39.25 | 38.40 | 38.76 | 38.76 | 454,100 |
13 Mar 2024 | 38.32 | 39.25 | 38.30 | 39.15 | 39.15 | 578,800 |
12 Mar 2024 | 38.95 | 38.95 | 38.15 | 38.32 | 38.32 | 404,800 |
11 Mar 2024 | 38.25 | 38.72 | 38.08 | 38.66 | 38.66 | 356,800 |
08 Mar 2024 | 38.86 | 39.03 | 38.36 | 38.42 | 38.42 | 362,700 |
07 Mar 2024 | 37.90 | 38.71 | 37.83 | 38.64 | 38.64 | 582,000 |
06 Mar 2024 | 38.56 | 38.66 | 37.39 | 37.58 | 37.58 | 689,800 |
05 Mar 2024 | 39.21 | 39.41 | 37.87 | 37.89 | 37.89 | 608,400 |
04 Mar 2024 | 39.08 | 39.84 | 38.88 | 39.54 | 39.54 | 431,400 |
01 Mar 2024 | 38.61 | 39.36 | 38.22 | 39.26 | 39.26 | 391,300 |
29 Feb 2024 | 38.80 | 38.85 | 38.42 | 38.49 | 38.49 | 875,800 |
29 Feb 2024 | 0.25 Dividend | |||||
28 Feb 2024 | 38.99 | 38.99 | 38.48 | 38.68 | 38.43 | 476,300 |
27 Feb 2024 | 39.23 | 39.28 | 38.62 | 39.17 | 38.92 | 512,300 |
26 Feb 2024 | 38.67 | 38.91 | 38.30 | 38.46 | 38.21 | 1,262,000 |
23 Feb 2024 | 38.80 | 39.27 | 38.58 | 38.68 | 38.43 | 553,200 |
22 Feb 2024 | 38.62 | 39.16 | 38.62 | 38.80 | 38.55 | 821,500 |
21 Feb 2024 | 38.94 | 38.94 | 37.81 | 38.04 | 37.79 | 667,300 |
20 Feb 2024 | 39.76 | 40.22 | 39.01 | 39.20 | 38.95 | 729,600 |
16 Feb 2024 | 40.70 | 40.70 | 39.83 | 39.98 | 39.72 | 757,100 |
15 Feb 2024 | 40.65 | 40.68 | 40.01 | 40.55 | 40.29 | 533,700 |
14 Feb 2024 | 39.51 | 40.31 | 39.35 | 40.25 | 39.99 | 504,200 |
13 Feb 2024 | 40.00 | 40.00 | 38.62 | 39.08 | 38.83 | 992,200 |
12 Feb 2024 | 41.77 | 41.96 | 40.75 | 40.78 | 40.52 | 627,200 |
09 Feb 2024 | 41.24 | 42.17 | 41.14 | 41.86 | 41.59 | 528,300 |
08 Feb 2024 | 41.03 | 41.41 | 40.69 | 41.10 | 40.83 | 755,300 |
07 Feb 2024 | 41.73 | 41.73 | 40.83 | 40.91 | 40.65 | 778,900 |
06 Feb 2024 | 42.00 | 42.00 | 40.99 | 41.33 | 41.06 | 831,100 |
05 Feb 2024 | 43.03 | 43.13 | 41.74 | 41.89 | 41.62 | 1,027,500 |
02 Feb 2024 | 45.47 | 45.47 | 40.46 | 43.07 | 42.79 | 1,925,900 |
01 Feb 2024 | 43.81 | 44.28 | 43.56 | 44.09 | 43.81 | 552,200 |
31 Jan 2024 | 43.98 | 44.57 | 43.52 | 43.61 | 43.33 | 635,800 |
30 Jan 2024 | 44.12 | 44.22 | 43.74 | 44.03 | 43.75 | 398,900 |
29 Jan 2024 | 43.72 | 44.19 | 43.34 | 44.17 | 43.88 | 542,300 |
26 Jan 2024 | 43.12 | 43.69 | 43.08 | 43.50 | 43.22 | 644,400 |
25 Jan 2024 | 42.00 | 43.33 | 41.70 | 43.13 | 42.85 | 891,700 |
24 Jan 2024 | 41.90 | 42.27 | 41.61 | 41.89 | 41.62 | 493,200 |
23 Jan 2024 | 41.72 | 41.95 | 41.11 | 41.54 | 41.27 | 341,300 |
22 Jan 2024 | 41.40 | 41.78 | 41.19 | 41.70 | 41.43 | 431,200 |
19 Jan 2024 | 41.09 | 41.26 | 40.60 | 41.17 | 40.90 | 307,900 |
18 Jan 2024 | 40.24 | 41.06 | 40.21 | 40.90 | 40.64 | 328,200 |
17 Jan 2024 | 39.93 | 39.96 | 39.07 | 39.92 | 39.66 | 563,100 |
16 Jan 2024 | 40.85 | 40.85 | 39.99 | 40.32 | 40.06 | 531,400 |
12 Jan 2024 | 42.20 | 42.72 | 41.53 | 41.55 | 41.28 | 517,400 |
11 Jan 2024 | 41.71 | 42.18 | 41.24 | 42.16 | 41.89 | 386,200 |
10 Jan 2024 | 40.85 | 41.80 | 40.79 | 41.57 | 41.30 | 303,300 |
09 Jan 2024 | 40.81 | 41.17 | 40.67 | 40.88 | 40.62 | 359,000 |
08 Jan 2024 | 40.15 | 41.31 | 40.14 | 41.29 | 41.02 | 307,500 |
05 Jan 2024 | 39.74 | 40.43 | 39.68 | 40.13 | 39.87 | 372,000 |
04 Jan 2024 | 39.82 | 40.13 | 39.64 | 39.74 | 39.48 | 741,700 |
03 Jan 2024 | 40.26 | 40.26 | 39.78 | 39.81 | 39.55 | 386,300 |
02 Jan 2024 | 41.59 | 41.59 | 40.53 | 40.65 | 40.39 | 461,000 |
29 Dec 2023 | 42.25 | 42.39 | 41.96 | 42.02 | 41.75 | 284,700 |
28 Dec 2023 | 42.69 | 42.76 | 42.26 | 42.30 | 42.03 | 320,000 |
27 Dec 2023 | 42.50 | 42.80 | 42.33 | 42.60 | 42.32 | 315,100 |
26 Dec 2023 | 42.39 | 42.47 | 42.24 | 42.44 | 42.17 | 99,300 |
22 Dec 2023 | 42.00 | 42.30 | 41.77 | 42.15 | 41.88 | 450,400 |
21 Dec 2023 | 41.46 | 42.18 | 41.46 | 42.11 | 41.84 | 487,800 |
20 Dec 2023 | 41.15 | 41.56 | 40.74 | 41.01 | 40.74 | 590,000 |
19 Dec 2023 | 41.41 | 41.71 | 41.16 | 41.22 | 40.95 | 363,800 |
18 Dec 2023 | 40.97 | 41.38 | 40.97 | 41.25 | 40.98 | 359,300 |
15 Dec 2023 | 41.54 | 41.65 | 40.89 | 41.11 | 40.84 | 494,900 |
14 Dec 2023 | 41.25 | 41.67 | 41.21 | 41.59 | 41.32 | 700,700 |
13 Dec 2023 | 40.67 | 41.00 | 39.97 | 41.00 | 40.74 | 579,100 |
12 Dec 2023 | 40.37 | 40.76 | 40.25 | 40.55 | 40.29 | 361,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |