Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 38.21 | 38.58 | 38.03 | 38.55 | 38.55 | 43,256 |
08 May 2024 | 37.39 | 38.19 | 37.39 | 38.03 | 38.03 | 22,400 |
07 May 2024 | 38.33 | 38.47 | 37.61 | 37.64 | 37.64 | 29,200 |
06 May 2024 | 37.70 | 38.49 | 37.70 | 38.11 | 38.11 | 45,400 |
03 May 2024 | 37.82 | 37.82 | 37.22 | 37.65 | 37.65 | 33,100 |
02 May 2024 | 36.77 | 37.57 | 36.77 | 37.51 | 37.51 | 39,100 |
01 May 2024 | 36.20 | 37.25 | 35.97 | 36.42 | 36.42 | 74,900 |
30 Apr 2024 | 36.52 | 36.57 | 35.79 | 36.41 | 36.41 | 43,600 |
29 Apr 2024 | 36.86 | 37.14 | 36.64 | 36.64 | 36.64 | 34,300 |
26 Apr 2024 | 36.85 | 37.18 | 36.74 | 36.86 | 36.86 | 17,000 |
25 Apr 2024 | 36.91 | 37.03 | 36.12 | 36.94 | 36.94 | 38,600 |
24 Apr 2024 | 36.72 | 37.35 | 36.60 | 37.24 | 37.24 | 32,300 |
23 Apr 2024 | 36.79 | 37.53 | 36.79 | 37.21 | 37.21 | 28,000 |
22 Apr 2024 | 36.48 | 37.05 | 36.43 | 36.88 | 36.88 | 54,700 |
19 Apr 2024 | 35.01 | 36.61 | 35.01 | 36.61 | 36.61 | 41,400 |
18 Apr 2024 | 35.01 | 35.47 | 35.00 | 35.23 | 35.23 | 46,300 |
17 Apr 2024 | 35.43 | 35.56 | 35.00 | 35.00 | 35.00 | 33,400 |
16 Apr 2024 | 35.49 | 35.49 | 35.11 | 35.20 | 35.20 | 31,200 |
15 Apr 2024 | 36.06 | 36.22 | 35.36 | 35.67 | 35.67 | 42,300 |
12 Apr 2024 | 35.30 | 35.81 | 35.30 | 35.77 | 35.77 | 30,800 |
11 Apr 2024 | 35.58 | 35.94 | 35.27 | 35.66 | 35.66 | 40,400 |
10 Apr 2024 | 36.23 | 36.23 | 34.58 | 35.29 | 35.29 | 52,000 |
09 Apr 2024 | 37.23 | 37.65 | 36.91 | 36.92 | 36.92 | 25,200 |
08 Apr 2024 | 36.81 | 37.17 | 36.72 | 37.08 | 37.08 | 42,200 |
05 Apr 2024 | 36.69 | 36.80 | 36.41 | 36.66 | 36.66 | 22,200 |
04 Apr 2024 | 37.00 | 37.32 | 36.65 | 36.65 | 36.65 | 38,300 |
03 Apr 2024 | 36.87 | 36.96 | 36.55 | 36.58 | 36.58 | 32,200 |
02 Apr 2024 | 37.16 | 37.41 | 36.85 | 37.07 | 37.07 | 48,800 |
01 Apr 2024 | 38.57 | 38.57 | 37.29 | 37.29 | 37.29 | 77,300 |
28 Mar 2024 | 37.73 | 38.35 | 37.59 | 38.33 | 38.33 | 69,200 |
28 Mar 2024 | 0.45 Dividend | |||||
27 Mar 2024 | 36.96 | 38.09 | 36.96 | 38.09 | 37.64 | 42,100 |
26 Mar 2024 | 37.32 | 37.32 | 36.75 | 36.89 | 36.45 | 33,800 |
25 Mar 2024 | 37.19 | 37.44 | 36.88 | 37.04 | 36.60 | 30,100 |
22 Mar 2024 | 37.98 | 37.98 | 36.94 | 37.03 | 36.59 | 45,800 |
21 Mar 2024 | 38.19 | 38.23 | 37.62 | 37.90 | 37.45 | 49,800 |
20 Mar 2024 | 35.99 | 38.16 | 35.99 | 37.95 | 37.50 | 71,200 |
19 Mar 2024 | 36.24 | 36.66 | 35.90 | 36.34 | 35.91 | 52,200 |
18 Mar 2024 | 36.85 | 36.85 | 35.97 | 36.13 | 35.70 | 73,700 |
15 Mar 2024 | 36.54 | 37.45 | 36.54 | 36.92 | 36.48 | 127,200 |
14 Mar 2024 | 37.60 | 37.77 | 36.59 | 36.75 | 36.32 | 43,700 |
13 Mar 2024 | 37.87 | 38.40 | 37.59 | 37.86 | 37.41 | 94,400 |
12 Mar 2024 | 38.43 | 38.43 | 37.86 | 38.00 | 37.55 | 48,900 |
11 Mar 2024 | 37.73 | 38.01 | 37.33 | 38.01 | 37.56 | 34,400 |
08 Mar 2024 | 37.88 | 38.36 | 37.58 | 37.70 | 37.25 | 30,900 |
07 Mar 2024 | 37.70 | 38.25 | 37.30 | 37.40 | 36.96 | 35,700 |
06 Mar 2024 | 37.82 | 38.15 | 36.91 | 37.57 | 37.13 | 41,600 |
05 Mar 2024 | 36.78 | 37.93 | 36.78 | 37.65 | 37.21 | 45,900 |
04 Mar 2024 | 37.01 | 37.74 | 36.58 | 36.94 | 36.50 | 37,100 |
01 Mar 2024 | 37.07 | 37.20 | 36.29 | 36.89 | 36.45 | 48,500 |
29 Feb 2024 | 37.25 | 37.78 | 36.93 | 37.23 | 36.79 | 41,200 |
28 Feb 2024 | 37.00 | 37.27 | 36.51 | 36.65 | 36.22 | 48,200 |
27 Feb 2024 | 37.35 | 37.68 | 36.91 | 37.19 | 36.75 | 31,900 |
26 Feb 2024 | 37.21 | 37.62 | 36.84 | 37.04 | 36.60 | 44,000 |
23 Feb 2024 | 37.34 | 37.57 | 37.10 | 37.33 | 36.89 | 31,900 |
22 Feb 2024 | 37.87 | 38.18 | 37.08 | 37.36 | 36.92 | 44,200 |
21 Feb 2024 | 37.86 | 38.08 | 37.63 | 37.82 | 37.37 | 40,300 |
20 Feb 2024 | 37.90 | 38.55 | 37.53 | 37.87 | 37.42 | 38,300 |
16 Feb 2024 | 38.51 | 38.89 | 38.03 | 38.29 | 37.84 | 37,400 |
15 Feb 2024 | 37.88 | 39.01 | 37.81 | 38.83 | 38.37 | 46,900 |
14 Feb 2024 | 36.87 | 37.67 | 36.57 | 37.63 | 37.19 | 69,600 |
13 Feb 2024 | 37.67 | 38.25 | 36.12 | 36.41 | 35.98 | 67,800 |
12 Feb 2024 | 37.82 | 38.95 | 37.82 | 38.53 | 38.07 | 56,800 |
09 Feb 2024 | 37.66 | 38.07 | 37.06 | 37.91 | 37.46 | 52,200 |
08 Feb 2024 | 36.71 | 37.67 | 36.48 | 37.67 | 37.22 | 60,300 |
07 Feb 2024 | 37.47 | 37.47 | 36.35 | 36.91 | 36.47 | 46,900 |
06 Feb 2024 | 37.69 | 37.89 | 37.02 | 37.13 | 36.69 | 49,900 |
05 Feb 2024 | 37.82 | 38.19 | 37.65 | 37.78 | 37.33 | 63,600 |
02 Feb 2024 | 38.38 | 38.87 | 37.96 | 38.26 | 37.81 | 70,000 |
01 Feb 2024 | 39.50 | 39.67 | 37.64 | 38.83 | 38.37 | 146,900 |
31 Jan 2024 | 42.93 | 43.00 | 39.42 | 39.42 | 38.95 | 80,700 |
30 Jan 2024 | 42.35 | 42.53 | 41.63 | 42.38 | 41.88 | 62,900 |
29 Jan 2024 | 41.86 | 42.62 | 41.80 | 42.44 | 41.94 | 40,800 |
26 Jan 2024 | 41.91 | 42.17 | 41.71 | 41.98 | 41.48 | 23,800 |
25 Jan 2024 | 41.22 | 41.71 | 40.43 | 41.71 | 41.22 | 74,700 |
24 Jan 2024 | 41.04 | 41.59 | 40.95 | 41.20 | 40.71 | 37,200 |
23 Jan 2024 | 41.55 | 41.55 | 40.72 | 40.80 | 40.32 | 30,400 |
22 Jan 2024 | 40.66 | 41.30 | 40.66 | 41.22 | 40.73 | 42,100 |
19 Jan 2024 | 40.11 | 40.28 | 39.54 | 40.25 | 39.77 | 36,100 |
18 Jan 2024 | 39.80 | 39.87 | 39.44 | 39.82 | 39.35 | 42,200 |
17 Jan 2024 | 39.53 | 40.34 | 39.47 | 39.80 | 39.33 | 32,500 |
16 Jan 2024 | 40.43 | 40.75 | 39.74 | 39.75 | 39.28 | 74,000 |
12 Jan 2024 | 41.29 | 41.39 | 40.43 | 40.73 | 40.25 | 34,100 |
11 Jan 2024 | 41.06 | 42.24 | 40.32 | 40.87 | 40.39 | 33,900 |
10 Jan 2024 | 41.18 | 41.43 | 40.82 | 41.13 | 40.64 | 33,800 |
09 Jan 2024 | 41.49 | 41.52 | 41.07 | 41.18 | 40.69 | 34,200 |
08 Jan 2024 | 41.70 | 42.02 | 41.20 | 41.75 | 41.26 | 42,900 |
05 Jan 2024 | 42.32 | 42.62 | 41.78 | 41.94 | 41.44 | 50,000 |
04 Jan 2024 | 42.07 | 42.79 | 41.95 | 41.95 | 41.45 | 28,500 |
03 Jan 2024 | 42.72 | 43.02 | 41.95 | 41.98 | 41.48 | 36,100 |
02 Jan 2024 | 42.66 | 43.55 | 42.60 | 42.82 | 42.31 | 49,300 |
29 Dec 2023 | 44.00 | 44.00 | 43.02 | 43.03 | 42.52 | 40,500 |
29 Dec 2023 | 0.45 Dividend | |||||
28 Dec 2023 | 44.52 | 44.73 | 44.14 | 44.34 | 43.37 | 22,600 |
27 Dec 2023 | 44.77 | 44.91 | 44.41 | 44.66 | 43.68 | 28,800 |
26 Dec 2023 | 43.91 | 44.87 | 43.76 | 44.56 | 43.59 | 26,500 |
22 Dec 2023 | 43.88 | 44.71 | 43.73 | 44.11 | 43.15 | 26,000 |
21 Dec 2023 | 43.52 | 43.69 | 42.75 | 43.69 | 42.74 | 26,900 |
20 Dec 2023 | 43.14 | 44.63 | 42.94 | 43.27 | 42.32 | 47,600 |
19 Dec 2023 | 42.52 | 43.50 | 42.51 | 43.26 | 42.32 | 69,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |