Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 38.50 | 38.54 | 38.45 | 38.46 | 38.46 | 2,874,673 |
01 May 2024 | 38.42 | 38.53 | 38.40 | 38.45 | 38.45 | 4,159,600 |
30 Apr 2024 | 38.39 | 38.48 | 38.38 | 38.38 | 38.38 | 3,727,800 |
29 Apr 2024 | 38.48 | 38.50 | 38.35 | 38.40 | 38.40 | 4,805,100 |
26 Apr 2024 | 38.48 | 38.51 | 38.40 | 38.41 | 38.41 | 3,177,500 |
25 Apr 2024 | 38.47 | 38.50 | 38.41 | 38.46 | 38.46 | 2,326,900 |
24 Apr 2024 | 38.42 | 38.50 | 38.40 | 38.47 | 38.47 | 2,482,300 |
23 Apr 2024 | 38.41 | 38.47 | 38.39 | 38.40 | 38.40 | 6,727,700 |
22 Apr 2024 | 38.42 | 38.45 | 38.39 | 38.40 | 38.40 | 2,791,400 |
19 Apr 2024 | 38.45 | 38.52 | 38.37 | 38.38 | 38.38 | 4,654,000 |
18 Apr 2024 | 38.32 | 38.50 | 38.32 | 38.40 | 38.40 | 3,717,400 |
17 Apr 2024 | 38.31 | 38.38 | 38.30 | 38.35 | 38.35 | 2,678,700 |
16 Apr 2024 | 38.31 | 38.35 | 38.29 | 38.30 | 38.30 | 8,585,600 |
15 Apr 2024 | 38.33 | 38.44 | 38.31 | 38.32 | 38.32 | 5,154,500 |
12 Apr 2024 | 38.43 | 38.43 | 38.29 | 38.36 | 38.36 | 8,558,900 |
11 Apr 2024 | 38.46 | 38.46 | 38.35 | 38.42 | 38.42 | 8,160,800 |
10 Apr 2024 | 38.41 | 38.48 | 38.38 | 38.38 | 38.38 | 10,052,500 |
09 Apr 2024 | 38.47 | 38.68 | 38.40 | 38.44 | 38.44 | 14,511,200 |
08 Apr 2024 | 38.45 | 38.53 | 38.35 | 38.38 | 38.38 | 26,053,100 |
05 Apr 2024 | 31.25 | 31.51 | 31.11 | 31.35 | 31.35 | 1,031,300 |
04 Apr 2024 | 31.60 | 31.91 | 31.32 | 31.47 | 31.47 | 663,600 |
03 Apr 2024 | 31.24 | 31.48 | 31.11 | 31.38 | 31.38 | 835,100 |
02 Apr 2024 | 31.65 | 31.71 | 31.20 | 31.40 | 31.40 | 967,400 |
01 Apr 2024 | 32.43 | 32.43 | 31.75 | 31.78 | 31.78 | 895,700 |
28 Mar 2024 | 32.09 | 32.70 | 32.08 | 32.47 | 32.47 | 992,700 |
27 Mar 2024 | 31.61 | 31.95 | 31.57 | 31.93 | 31.93 | 1,062,900 |
26 Mar 2024 | 31.60 | 31.60 | 31.28 | 31.28 | 31.28 | 595,700 |
25 Mar 2024 | 31.76 | 31.93 | 31.47 | 31.58 | 31.58 | 512,600 |
22 Mar 2024 | 32.13 | 32.24 | 31.46 | 31.66 | 31.66 | 1,164,400 |
21 Mar 2024 | 31.59 | 32.18 | 31.48 | 32.13 | 32.13 | 1,290,600 |
20 Mar 2024 | 30.88 | 31.50 | 30.85 | 31.38 | 31.38 | 920,500 |
19 Mar 2024 | 31.22 | 31.46 | 30.78 | 31.00 | 31.00 | 890,900 |
18 Mar 2024 | 31.51 | 31.67 | 31.16 | 31.19 | 31.19 | 1,300,100 |
15 Mar 2024 | 31.14 | 31.77 | 31.11 | 31.69 | 31.69 | 2,371,300 |
14 Mar 2024 | 31.68 | 31.75 | 30.95 | 31.29 | 31.29 | 989,000 |
13 Mar 2024 | 31.66 | 32.08 | 31.66 | 31.85 | 31.85 | 1,247,800 |
12 Mar 2024 | 32.12 | 32.21 | 31.45 | 31.82 | 31.82 | 1,417,700 |
11 Mar 2024 | 32.23 | 32.41 | 31.98 | 32.13 | 32.13 | 1,505,200 |
08 Mar 2024 | 32.00 | 32.26 | 31.62 | 32.15 | 32.15 | 1,088,500 |
07 Mar 2024 | 31.52 | 31.76 | 31.39 | 31.67 | 31.67 | 1,175,100 |
06 Mar 2024 | 31.23 | 31.51 | 31.09 | 31.42 | 31.42 | 1,359,500 |
05 Mar 2024 | 30.90 | 31.28 | 30.88 | 31.06 | 31.06 | 901,300 |
04 Mar 2024 | 30.82 | 31.15 | 30.50 | 31.06 | 31.06 | 995,900 |
01 Mar 2024 | 30.21 | 30.82 | 29.81 | 30.82 | 30.82 | 1,146,800 |
29 Feb 2024 | 30.41 | 30.44 | 30.10 | 30.32 | 30.32 | 1,928,600 |
28 Feb 2024 | 29.83 | 30.40 | 29.83 | 30.12 | 30.12 | 1,758,700 |
27 Feb 2024 | 30.47 | 30.80 | 30.27 | 30.39 | 30.39 | 756,000 |
26 Feb 2024 | 30.90 | 30.99 | 30.15 | 30.21 | 30.21 | 612,800 |
23 Feb 2024 | 31.18 | 31.21 | 30.95 | 31.02 | 31.02 | 811,900 |
22 Feb 2024 | 31.75 | 31.75 | 31.19 | 31.20 | 31.20 | 1,289,500 |
21 Feb 2024 | 31.56 | 31.86 | 31.46 | 31.70 | 31.70 | 2,122,300 |
20 Feb 2024 | 31.50 | 31.71 | 31.27 | 31.54 | 31.54 | 861,500 |
16 Feb 2024 | 31.74 | 31.89 | 31.46 | 31.68 | 31.68 | 895,100 |
15 Feb 2024 | 31.33 | 32.05 | 31.26 | 31.96 | 31.96 | 937,600 |
15 Feb 2024 | 0.45 Dividend | |||||
14 Feb 2024 | 31.60 | 31.91 | 31.30 | 31.47 | 31.02 | 1,056,000 |
13 Feb 2024 | 30.88 | 31.50 | 30.44 | 31.46 | 31.01 | 1,302,700 |
12 Feb 2024 | 31.51 | 32.05 | 31.37 | 31.61 | 31.16 | 1,328,200 |
09 Feb 2024 | 31.96 | 32.00 | 30.72 | 31.38 | 30.93 | 2,015,300 |
08 Feb 2024 | 32.10 | 32.46 | 31.99 | 32.26 | 31.80 | 1,210,700 |
07 Feb 2024 | 32.55 | 32.58 | 31.94 | 32.29 | 31.83 | 1,393,100 |
06 Feb 2024 | 32.20 | 32.63 | 32.07 | 32.55 | 32.08 | 1,096,500 |
05 Feb 2024 | 32.36 | 32.42 | 32.11 | 32.16 | 31.70 | 1,204,600 |
02 Feb 2024 | 32.68 | 32.87 | 32.23 | 32.80 | 32.33 | 971,400 |
01 Feb 2024 | 32.64 | 33.03 | 32.23 | 33.03 | 32.56 | 2,678,900 |
31 Jan 2024 | 33.10 | 33.47 | 32.41 | 32.69 | 32.22 | 1,300,000 |
30 Jan 2024 | 32.98 | 33.10 | 32.72 | 32.92 | 32.45 | 689,500 |
29 Jan 2024 | 33.03 | 33.33 | 32.92 | 33.16 | 32.69 | 1,115,700 |
26 Jan 2024 | 33.29 | 33.34 | 32.83 | 33.08 | 32.61 | 1,075,100 |
25 Jan 2024 | 33.85 | 34.06 | 33.19 | 33.22 | 32.74 | 1,252,500 |
24 Jan 2024 | 34.20 | 34.24 | 33.30 | 33.44 | 32.96 | 777,900 |
23 Jan 2024 | 34.57 | 34.68 | 33.71 | 33.89 | 33.41 | 864,900 |
22 Jan 2024 | 34.61 | 34.86 | 34.33 | 34.50 | 34.01 | 728,400 |
19 Jan 2024 | 33.97 | 34.54 | 33.72 | 34.45 | 33.96 | 1,490,800 |
18 Jan 2024 | 34.62 | 34.97 | 33.55 | 33.72 | 33.24 | 1,708,000 |
17 Jan 2024 | 35.12 | 35.57 | 34.22 | 34.61 | 34.12 | 969,400 |
16 Jan 2024 | 35.78 | 36.08 | 35.47 | 35.62 | 35.11 | 1,035,300 |
12 Jan 2024 | 35.95 | 36.08 | 35.53 | 35.85 | 35.34 | 882,000 |
11 Jan 2024 | 35.02 | 35.56 | 34.81 | 35.50 | 34.99 | 1,869,200 |
10 Jan 2024 | 35.25 | 35.43 | 35.04 | 35.23 | 34.73 | 921,200 |
09 Jan 2024 | 34.67 | 35.11 | 34.42 | 35.02 | 34.52 | 1,227,300 |
08 Jan 2024 | 34.40 | 35.23 | 34.32 | 35.01 | 34.51 | 976,300 |
05 Jan 2024 | 34.10 | 34.66 | 33.94 | 34.46 | 33.97 | 2,125,200 |
04 Jan 2024 | 33.97 | 34.64 | 33.71 | 34.43 | 33.94 | 1,566,300 |
03 Jan 2024 | 34.60 | 34.69 | 33.97 | 34.04 | 33.55 | 1,042,300 |
02 Jan 2024 | 34.54 | 35.01 | 34.51 | 34.92 | 34.42 | 753,700 |
29 Dec 2023 | 34.83 | 35.10 | 34.68 | 34.73 | 34.23 | 1,206,500 |
28 Dec 2023 | 34.52 | 35.10 | 34.52 | 35.10 | 34.60 | 1,094,000 |
27 Dec 2023 | 34.40 | 34.97 | 34.18 | 34.68 | 34.18 | 1,526,200 |
26 Dec 2023 | 33.99 | 34.50 | 33.90 | 34.33 | 33.84 | 1,042,100 |
22 Dec 2023 | 33.66 | 34.15 | 33.66 | 33.86 | 33.38 | 1,218,100 |
21 Dec 2023 | 33.27 | 33.55 | 33.15 | 33.40 | 32.92 | 1,346,700 |
20 Dec 2023 | 33.53 | 33.70 | 32.92 | 32.94 | 32.47 | 1,475,600 |
19 Dec 2023 | 33.90 | 34.09 | 33.41 | 33.58 | 33.10 | 1,141,300 |
18 Dec 2023 | 34.21 | 34.25 | 33.75 | 33.77 | 33.29 | 1,728,800 |
15 Dec 2023 | 34.73 | 34.88 | 33.94 | 34.07 | 33.58 | 3,455,600 |
14 Dec 2023 | 34.53 | 35.16 | 34.51 | 34.85 | 34.35 | 2,691,100 |
13 Dec 2023 | 32.70 | 34.13 | 32.65 | 33.85 | 33.37 | 1,418,400 |
12 Dec 2023 | 32.58 | 32.89 | 32.26 | 32.61 | 32.14 | 870,400 |
11 Dec 2023 | 32.63 | 32.78 | 32.24 | 32.51 | 32.05 | 529,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |