Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 38.44 | 38.58 | 37.77 | 37.91 | 37.91 | 381,574 |
02 May 2024 | 37.41 | 37.72 | 37.17 | 37.65 | 37.65 | 420,600 |
01 May 2024 | 36.65 | 37.83 | 36.38 | 36.90 | 36.90 | 448,900 |
30 Apr 2024 | 36.69 | 37.01 | 36.16 | 36.18 | 36.18 | 424,100 |
29 Apr 2024 | 37.33 | 37.43 | 36.92 | 37.06 | 37.06 | 623,400 |
26 Apr 2024 | 37.46 | 37.85 | 37.06 | 37.12 | 37.12 | 373,500 |
25 Apr 2024 | 37.84 | 37.84 | 36.90 | 37.40 | 37.40 | 664,500 |
24 Apr 2024 | 37.90 | 38.52 | 37.73 | 37.94 | 37.94 | 605,700 |
23 Apr 2024 | 37.60 | 38.74 | 37.54 | 38.39 | 38.39 | 574,100 |
22 Apr 2024 | 36.63 | 37.71 | 35.83 | 37.69 | 37.69 | 741,500 |
19 Apr 2024 | 34.92 | 37.11 | 34.35 | 36.94 | 36.94 | 1,522,400 |
18 Apr 2024 | 34.95 | 35.81 | 34.79 | 35.10 | 35.10 | 866,900 |
17 Apr 2024 | 35.29 | 35.61 | 34.82 | 34.82 | 34.82 | 990,300 |
16 Apr 2024 | 35.67 | 35.92 | 34.78 | 34.87 | 34.87 | 884,900 |
15 Apr 2024 | 36.03 | 36.58 | 35.49 | 36.15 | 36.15 | 507,000 |
12 Apr 2024 | 36.04 | 36.52 | 35.86 | 36.07 | 36.07 | 439,700 |
11 Apr 2024 | 37.01 | 37.01 | 36.29 | 36.43 | 36.43 | 783,800 |
10 Apr 2024 | 38.41 | 38.50 | 36.24 | 36.67 | 36.67 | 867,200 |
09 Apr 2024 | 39.20 | 39.82 | 39.03 | 39.65 | 39.65 | 591,200 |
08 Apr 2024 | 38.34 | 39.09 | 38.24 | 38.95 | 38.95 | 371,700 |
08 Apr 2024 | 0.33 Dividend | |||||
05 Apr 2024 | 37.77 | 38.53 | 37.70 | 38.25 | 37.92 | 391,700 |
04 Apr 2024 | 38.46 | 38.84 | 38.07 | 38.18 | 37.85 | 360,800 |
03 Apr 2024 | 37.61 | 38.11 | 37.44 | 37.81 | 37.48 | 422,600 |
02 Apr 2024 | 38.31 | 38.52 | 37.72 | 37.97 | 37.64 | 494,400 |
01 Apr 2024 | 40.18 | 40.18 | 38.71 | 38.85 | 38.51 | 441,700 |
28 Mar 2024 | 39.85 | 40.51 | 39.70 | 40.28 | 39.93 | 737,600 |
27 Mar 2024 | 38.39 | 39.89 | 38.19 | 39.86 | 39.52 | 477,300 |
26 Mar 2024 | 38.75 | 38.76 | 37.87 | 38.10 | 37.77 | 442,300 |
25 Mar 2024 | 38.40 | 38.80 | 38.06 | 38.38 | 38.05 | 352,100 |
22 Mar 2024 | 39.00 | 39.00 | 37.99 | 38.17 | 37.84 | 505,600 |
21 Mar 2024 | 38.59 | 39.51 | 38.59 | 38.94 | 38.60 | 531,000 |
20 Mar 2024 | 37.31 | 39.19 | 37.07 | 38.27 | 37.94 | 1,442,500 |
19 Mar 2024 | 37.21 | 37.74 | 37.19 | 37.49 | 37.17 | 600,400 |
18 Mar 2024 | 37.78 | 37.91 | 37.28 | 37.39 | 37.07 | 629,100 |
15 Mar 2024 | 37.60 | 38.41 | 37.53 | 37.90 | 37.57 | 1,684,700 |
14 Mar 2024 | 39.19 | 39.29 | 37.34 | 37.70 | 37.37 | 654,100 |
13 Mar 2024 | 40.25 | 40.82 | 39.16 | 39.51 | 39.17 | 615,200 |
12 Mar 2024 | 40.34 | 40.60 | 39.73 | 40.30 | 39.95 | 693,700 |
11 Mar 2024 | 40.30 | 40.71 | 40.16 | 40.59 | 40.24 | 704,900 |
08 Mar 2024 | 40.76 | 40.87 | 40.11 | 40.47 | 40.12 | 751,700 |
07 Mar 2024 | 40.37 | 40.63 | 39.85 | 40.07 | 39.72 | 458,200 |
06 Mar 2024 | 39.35 | 40.66 | 38.78 | 39.71 | 39.37 | 668,300 |
05 Mar 2024 | 37.35 | 39.60 | 37.35 | 39.45 | 39.11 | 514,700 |
04 Mar 2024 | 37.88 | 38.20 | 37.40 | 37.64 | 37.32 | 446,800 |
01 Mar 2024 | 37.09 | 37.56 | 35.88 | 37.52 | 37.20 | 648,100 |
29 Feb 2024 | 36.89 | 37.71 | 36.58 | 37.42 | 37.10 | 749,200 |
28 Feb 2024 | 35.65 | 36.17 | 35.60 | 36.00 | 35.69 | 701,700 |
27 Feb 2024 | 36.48 | 36.74 | 35.88 | 36.11 | 35.80 | 494,800 |
26 Feb 2024 | 36.08 | 36.48 | 35.67 | 36.12 | 35.81 | 641,800 |
23 Feb 2024 | 36.60 | 36.93 | 36.09 | 36.44 | 36.13 | 611,400 |
22 Feb 2024 | 36.54 | 36.82 | 36.17 | 36.67 | 36.35 | 682,000 |
21 Feb 2024 | 37.30 | 37.39 | 36.55 | 36.74 | 36.42 | 573,800 |
20 Feb 2024 | 37.22 | 37.80 | 37.08 | 37.44 | 37.12 | 349,000 |
16 Feb 2024 | 37.98 | 37.99 | 37.30 | 37.63 | 37.31 | 705,100 |
15 Feb 2024 | 36.16 | 38.81 | 36.16 | 38.50 | 38.17 | 887,700 |
14 Feb 2024 | 35.90 | 36.37 | 34.99 | 35.84 | 35.53 | 1,079,100 |
13 Feb 2024 | 35.88 | 36.21 | 34.74 | 35.30 | 35.00 | 1,242,300 |
12 Feb 2024 | 36.76 | 37.84 | 36.76 | 37.38 | 37.06 | 1,059,600 |
09 Feb 2024 | 36.83 | 36.99 | 36.03 | 36.72 | 36.40 | 969,400 |
08 Feb 2024 | 36.81 | 37.60 | 36.49 | 36.74 | 36.42 | 842,800 |
07 Feb 2024 | 37.11 | 37.34 | 36.12 | 36.90 | 36.58 | 684,400 |
06 Feb 2024 | 36.75 | 37.30 | 36.46 | 36.92 | 36.60 | 726,500 |
05 Feb 2024 | 36.97 | 37.22 | 35.86 | 36.87 | 36.55 | 908,000 |
02 Feb 2024 | 37.24 | 37.83 | 36.83 | 37.48 | 37.16 | 1,056,200 |
01 Feb 2024 | 38.74 | 39.11 | 36.63 | 38.26 | 37.93 | 2,115,500 |
31 Jan 2024 | 40.14 | 40.37 | 38.55 | 38.66 | 38.33 | 1,214,300 |
30 Jan 2024 | 40.99 | 41.47 | 40.92 | 41.06 | 40.71 | 1,547,800 |
29 Jan 2024 | 41.65 | 42.60 | 40.41 | 40.99 | 40.64 | 1,424,700 |
26 Jan 2024 | 40.58 | 42.75 | 39.65 | 41.92 | 41.56 | 1,595,300 |
25 Jan 2024 | 41.07 | 41.13 | 38.55 | 38.69 | 38.36 | 1,497,100 |
24 Jan 2024 | 41.94 | 42.25 | 40.36 | 40.53 | 40.18 | 1,027,200 |
23 Jan 2024 | 42.00 | 42.13 | 40.43 | 41.47 | 41.11 | 1,225,100 |
22 Jan 2024 | 41.41 | 41.95 | 40.83 | 41.71 | 41.35 | 864,100 |
19 Jan 2024 | 39.82 | 41.04 | 39.15 | 41.03 | 40.68 | 587,000 |
18 Jan 2024 | 39.53 | 40.05 | 39.35 | 39.60 | 39.26 | 556,300 |
17 Jan 2024 | 38.36 | 39.57 | 38.14 | 39.35 | 39.01 | 518,400 |
16 Jan 2024 | 39.35 | 39.93 | 39.16 | 39.34 | 39.00 | 538,500 |
12 Jan 2024 | 40.80 | 41.05 | 39.52 | 39.89 | 39.55 | 418,400 |
11 Jan 2024 | 40.16 | 40.38 | 39.27 | 40.32 | 39.97 | 667,500 |
10 Jan 2024 | 39.62 | 40.63 | 39.44 | 40.60 | 40.25 | 567,400 |
09 Jan 2024 | 39.91 | 40.21 | 39.53 | 39.92 | 39.58 | 428,900 |
08 Jan 2024 | 40.22 | 40.64 | 39.85 | 40.60 | 40.25 | 410,600 |
05 Jan 2024 | 39.71 | 40.99 | 39.71 | 40.26 | 39.91 | 427,000 |
04 Jan 2024 | 39.92 | 40.59 | 39.92 | 40.19 | 39.84 | 556,400 |
03 Jan 2024 | 41.34 | 41.34 | 39.73 | 39.78 | 39.44 | 955,000 |
02 Jan 2024 | 40.91 | 42.47 | 40.77 | 41.89 | 41.53 | 712,500 |
29 Dec 2023 | 42.29 | 42.42 | 41.28 | 41.32 | 40.96 | 553,600 |
28 Dec 2023 | 42.40 | 42.74 | 42.09 | 42.50 | 42.13 | 373,600 |
27 Dec 2023 | 42.91 | 43.21 | 42.53 | 42.60 | 42.23 | 520,400 |
26 Dec 2023 | 42.18 | 43.19 | 42.18 | 42.80 | 42.43 | 453,500 |
22 Dec 2023 | 42.42 | 42.93 | 41.72 | 42.04 | 41.68 | 594,300 |
21 Dec 2023 | 42.44 | 42.56 | 41.56 | 42.09 | 41.73 | 580,100 |
20 Dec 2023 | 42.59 | 43.64 | 41.92 | 41.96 | 41.60 | 633,800 |
19 Dec 2023 | 42.25 | 43.50 | 41.90 | 42.68 | 42.31 | 731,200 |
18 Dec 2023 | 43.78 | 43.78 | 41.58 | 42.16 | 41.80 | 1,082,800 |
15 Dec 2023 | 43.56 | 44.06 | 42.49 | 43.46 | 43.09 | 2,805,000 |
14 Dec 2023 | 41.96 | 43.01 | 41.22 | 42.87 | 42.50 | 1,529,700 |
13 Dec 2023 | 37.34 | 40.35 | 36.75 | 40.16 | 39.81 | 1,314,500 |
12 Dec 2023 | 38.02 | 38.02 | 37.33 | 37.34 | 37.02 | 654,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |