Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 34.56 | 34.64 | 34.48 | 34.64 | 34.64 | 1,405,100 |
09 May 2024 | 34.60 | 34.65 | 34.30 | 34.45 | 34.45 | 1,268,500 |
08 May 2024 | 34.54 | 34.67 | 34.47 | 34.59 | 34.59 | 1,613,700 |
07 May 2024 | 34.85 | 34.88 | 34.50 | 34.50 | 34.50 | 2,248,200 |
06 May 2024 | 34.96 | 34.96 | 34.65 | 34.78 | 34.78 | 1,638,500 |
03 May 2024 | 34.70 | 35.00 | 34.70 | 34.84 | 34.84 | 2,407,000 |
02 May 2024 | 34.97 | 35.01 | 34.56 | 34.65 | 34.65 | 2,516,800 |
01 May 2024 | 34.75 | 34.99 | 34.75 | 34.89 | 34.89 | 2,775,000 |
30 Apr 2024 | 35.05 | 35.28 | 34.81 | 34.82 | 34.82 | 2,352,600 |
29 Apr 2024 | 34.81 | 35.28 | 34.73 | 35.15 | 35.15 | 2,945,800 |
26 Apr 2024 | 34.79 | 34.94 | 34.50 | 34.71 | 34.71 | 4,677,200 |
25 Apr 2024 | 35.20 | 35.32 | 34.79 | 34.95 | 34.95 | 4,682,700 |
24 Apr 2024 | 36.04 | 36.04 | 35.21 | 35.36 | 35.36 | 5,625,400 |
23 Apr 2024 | 36.06 | 36.11 | 35.76 | 35.88 | 35.88 | 3,077,500 |
22 Apr 2024 | 36.16 | 36.28 | 36.01 | 36.11 | 36.11 | 2,356,000 |
19 Apr 2024 | 36.29 | 36.29 | 36.01 | 36.06 | 36.06 | 4,114,100 |
18 Apr 2024 | 36.53 | 36.54 | 36.01 | 36.16 | 36.16 | 5,393,100 |
17 Apr 2024 | 36.45 | 36.57 | 36.36 | 36.48 | 36.48 | 2,795,700 |
16 Apr 2024 | 36.53 | 36.63 | 36.41 | 36.43 | 36.43 | 2,384,000 |
15 Apr 2024 | 36.78 | 36.80 | 36.48 | 36.52 | 36.52 | 2,460,100 |
12 Apr 2024 | 36.86 | 36.88 | 36.65 | 36.65 | 36.65 | 2,101,500 |
11 Apr 2024 | 37.00 | 37.02 | 36.84 | 36.93 | 36.93 | 2,765,200 |
10 Apr 2024 | 37.10 | 37.11 | 36.85 | 36.97 | 36.97 | 3,334,200 |
09 Apr 2024 | 37.14 | 37.26 | 37.10 | 37.18 | 37.18 | 2,163,200 |
08 Apr 2024 | 37.07 | 37.24 | 37.06 | 37.13 | 37.13 | 3,689,400 |
05 Apr 2024 | 37.05 | 37.12 | 37.00 | 37.07 | 37.07 | 2,124,400 |
04 Apr 2024 | 37.11 | 37.16 | 36.95 | 36.97 | 36.97 | 3,532,000 |
03 Apr 2024 | 36.94 | 37.11 | 36.90 | 37.05 | 37.05 | 2,995,000 |
02 Apr 2024 | 37.05 | 37.09 | 36.79 | 36.91 | 36.91 | 7,870,700 |
01 Apr 2024 | 37.19 | 37.19 | 36.98 | 37.05 | 37.05 | 2,423,000 |
28 Mar 2024 | 37.28 | 37.29 | 37.03 | 37.06 | 37.06 | 3,922,600 |
27 Mar 2024 | 37.10 | 37.29 | 37.01 | 37.28 | 37.28 | 3,202,500 |
26 Mar 2024 | 37.07 | 37.12 | 37.04 | 37.04 | 37.04 | 2,000,800 |
25 Mar 2024 | 37.00 | 37.09 | 36.96 | 37.07 | 37.07 | 2,478,600 |
22 Mar 2024 | 37.04 | 37.07 | 36.92 | 37.05 | 37.05 | 3,276,700 |
21 Mar 2024 | 36.87 | 37.06 | 36.78 | 36.94 | 36.94 | 2,479,900 |
20 Mar 2024 | 36.71 | 36.82 | 36.65 | 36.82 | 36.82 | 2,354,300 |
19 Mar 2024 | 36.69 | 36.80 | 36.65 | 36.71 | 36.71 | 3,586,400 |
18 Mar 2024 | 36.55 | 36.77 | 36.48 | 36.71 | 36.71 | 3,896,900 |
15 Mar 2024 | 36.41 | 36.61 | 36.20 | 36.22 | 36.22 | 20,722,400 |
14 Mar 2024 | 36.60 | 36.72 | 36.33 | 36.47 | 36.47 | 3,860,800 |
13 Mar 2024 | 36.90 | 36.94 | 36.56 | 36.59 | 36.59 | 4,508,500 |
12 Mar 2024 | 37.14 | 37.17 | 36.79 | 36.85 | 36.85 | 3,991,400 |
11 Mar 2024 | 37.30 | 37.34 | 36.97 | 37.00 | 37.00 | 4,253,100 |
08 Mar 2024 | 37.35 | 37.44 | 37.35 | 37.36 | 37.36 | 3,083,100 |
07 Mar 2024 | 37.40 | 37.45 | 37.25 | 37.35 | 37.35 | 2,097,800 |
06 Mar 2024 | 37.50 | 37.56 | 37.36 | 37.44 | 37.44 | 2,043,500 |
05 Mar 2024 | 37.60 | 37.61 | 37.41 | 37.45 | 37.45 | 3,151,000 |
04 Mar 2024 | 37.35 | 37.69 | 37.26 | 37.64 | 37.64 | 2,922,400 |
01 Mar 2024 | 37.06 | 37.38 | 36.97 | 37.37 | 37.37 | 3,041,900 |
29 Feb 2024 | 36.97 | 37.14 | 36.79 | 37.03 | 37.03 | 5,641,300 |
29 Feb 2024 | 0.22 Dividend | |||||
28 Feb 2024 | 37.15 | 37.20 | 37.00 | 37.05 | 36.83 | 2,756,500 |
27 Feb 2024 | 37.15 | 37.26 | 37.13 | 37.16 | 36.94 | 1,831,300 |
26 Feb 2024 | 37.20 | 37.30 | 37.06 | 37.08 | 36.86 | 2,183,600 |
23 Feb 2024 | 37.21 | 37.41 | 37.17 | 37.18 | 36.96 | 2,133,000 |
22 Feb 2024 | 37.08 | 37.24 | 37.06 | 37.16 | 36.94 | 3,501,300 |
21 Feb 2024 | 36.58 | 37.06 | 36.57 | 36.99 | 36.77 | 5,396,500 |
20 Feb 2024 | 36.84 | 37.05 | 36.83 | 36.90 | 36.68 | 4,104,100 |
16 Feb 2024 | 37.03 | 37.16 | 36.90 | 36.92 | 36.70 | 2,007,000 |
15 Feb 2024 | 37.08 | 37.17 | 36.99 | 37.01 | 36.79 | 2,678,100 |
14 Feb 2024 | 37.00 | 37.18 | 37.00 | 37.03 | 36.81 | 2,906,600 |
13 Feb 2024 | 36.86 | 37.10 | 36.81 | 37.06 | 36.84 | 3,820,000 |
12 Feb 2024 | 37.03 | 37.05 | 36.97 | 37.00 | 36.78 | 2,281,000 |
09 Feb 2024 | 36.95 | 37.07 | 36.93 | 37.03 | 36.81 | 2,724,900 |
08 Feb 2024 | 37.00 | 37.07 | 36.90 | 36.95 | 36.73 | 2,047,500 |
07 Feb 2024 | 37.10 | 37.21 | 37.02 | 37.03 | 36.81 | 2,924,400 |
06 Feb 2024 | 36.95 | 37.07 | 36.95 | 36.99 | 36.77 | 4,295,400 |
05 Feb 2024 | 36.90 | 36.98 | 36.82 | 36.94 | 36.72 | 3,537,600 |
02 Feb 2024 | 36.95 | 37.01 | 36.84 | 36.94 | 36.72 | 3,634,100 |
01 Feb 2024 | 37.00 | 37.11 | 36.84 | 36.89 | 36.67 | 5,060,500 |
31 Jan 2024 | 37.20 | 37.23 | 36.90 | 36.96 | 36.74 | 5,567,000 |
30 Jan 2024 | 37.25 | 37.43 | 37.13 | 37.18 | 36.96 | 7,929,000 |
29 Jan 2024 | 37.16 | 37.27 | 37.13 | 37.23 | 37.01 | 3,616,900 |
26 Jan 2024 | 37.22 | 37.26 | 37.07 | 37.20 | 36.98 | 4,540,100 |
25 Jan 2024 | 37.33 | 37.39 | 37.23 | 37.23 | 37.01 | 3,637,100 |
24 Jan 2024 | 37.43 | 37.50 | 37.18 | 37.19 | 36.97 | 4,979,100 |
23 Jan 2024 | 37.41 | 37.45 | 37.26 | 37.29 | 37.07 | 5,253,600 |
22 Jan 2024 | 37.43 | 37.51 | 37.38 | 37.47 | 37.25 | 4,976,000 |
19 Jan 2024 | 37.29 | 37.50 | 37.28 | 37.41 | 37.19 | 4,812,100 |
18 Jan 2024 | 37.30 | 37.42 | 37.22 | 37.32 | 37.10 | 4,977,800 |
17 Jan 2024 | 37.22 | 37.51 | 37.21 | 37.22 | 37.00 | 4,928,300 |
16 Jan 2024 | 37.50 | 37.59 | 37.19 | 37.35 | 37.13 | 10,405,500 |
12 Jan 2024 | 37.70 | 38.04 | 37.49 | 37.51 | 37.29 | 10,344,900 |
11 Jan 2024 | 37.60 | 37.77 | 37.49 | 37.75 | 37.53 | 10,960,900 |
10 Jan 2024 | 37.35 | 37.71 | 37.35 | 37.59 | 37.37 | 49,280,000 |
09 Jan 2024 | 36.36 | 37.27 | 36.25 | 36.81 | 36.59 | 32,010,200 |
08 Jan 2024 | 29.89 | 30.37 | 29.87 | 30.22 | 30.04 | 3,036,100 |
05 Jan 2024 | 29.77 | 30.09 | 29.72 | 29.91 | 29.73 | 1,976,900 |
04 Jan 2024 | 30.05 | 30.16 | 29.76 | 29.77 | 29.59 | 2,346,100 |
03 Jan 2024 | 29.23 | 30.35 | 29.22 | 30.02 | 29.84 | 4,754,000 |
02 Jan 2024 | 29.36 | 29.50 | 29.13 | 29.34 | 29.17 | 2,665,600 |
29 Dec 2023 | 29.44 | 29.50 | 29.14 | 29.48 | 29.30 | 2,717,700 |
28 Dec 2023 | 29.40 | 29.55 | 29.36 | 29.51 | 29.33 | 1,646,100 |
27 Dec 2023 | 29.53 | 29.65 | 29.36 | 29.44 | 29.27 | 1,736,400 |
26 Dec 2023 | 29.49 | 29.66 | 29.43 | 29.59 | 29.41 | 1,098,900 |
22 Dec 2023 | 29.47 | 29.78 | 29.42 | 29.45 | 29.28 | 1,852,200 |
21 Dec 2023 | 29.10 | 29.31 | 28.94 | 29.21 | 29.04 | 2,184,900 |
20 Dec 2023 | 29.42 | 29.48 | 29.04 | 29.06 | 28.89 | 2,555,800 |
19 Dec 2023 | 29.25 | 29.52 | 29.25 | 29.42 | 29.25 | 2,178,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |