Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 38.78 | 39.04 | 38.71 | 38.78 | 38.78 | 3,048,100 |
09 May 2024 | 38.45 | 38.71 | 38.18 | 38.65 | 38.65 | 2,625,100 |
08 May 2024 | 37.57 | 38.51 | 37.57 | 38.48 | 38.48 | 3,048,400 |
07 May 2024 | 38.24 | 38.28 | 37.93 | 38.03 | 38.03 | 4,592,800 |
06 May 2024 | 37.88 | 38.09 | 37.65 | 38.00 | 38.00 | 3,115,500 |
03 May 2024 | 37.40 | 37.77 | 37.28 | 37.56 | 37.56 | 4,006,900 |
02 May 2024 | 37.47 | 37.50 | 36.71 | 36.89 | 36.89 | 5,324,700 |
01 May 2024 | 36.83 | 37.67 | 36.63 | 37.10 | 37.10 | 4,044,200 |
30 Apr 2024 | 36.73 | 36.91 | 36.43 | 36.46 | 36.46 | 3,314,800 |
29 Apr 2024 | 36.83 | 37.17 | 36.78 | 37.00 | 37.00 | 3,509,200 |
26 Apr 2024 | 36.78 | 37.19 | 36.70 | 36.90 | 36.90 | 2,474,500 |
25 Apr 2024 | 36.96 | 37.24 | 36.40 | 36.82 | 36.82 | 2,832,200 |
24 Apr 2024 | 36.58 | 37.28 | 36.53 | 37.23 | 37.23 | 3,634,100 |
23 Apr 2024 | 36.64 | 37.15 | 36.44 | 37.06 | 37.06 | 4,293,000 |
22 Apr 2024 | 36.55 | 36.85 | 36.11 | 36.55 | 36.55 | 5,507,600 |
19 Apr 2024 | 36.42 | 36.75 | 34.97 | 36.25 | 36.25 | 13,812,100 |
18 Apr 2024 | 34.17 | 34.66 | 33.99 | 34.22 | 34.22 | 6,035,700 |
17 Apr 2024 | 34.52 | 34.68 | 33.93 | 34.10 | 34.10 | 5,484,600 |
16 Apr 2024 | 34.28 | 34.43 | 33.82 | 34.09 | 34.09 | 6,124,900 |
15 Apr 2024 | 35.04 | 35.45 | 34.35 | 34.62 | 34.62 | 5,686,900 |
12 Apr 2024 | 34.45 | 34.69 | 34.23 | 34.53 | 34.53 | 3,340,000 |
11 Apr 2024 | 34.89 | 35.05 | 33.93 | 34.86 | 34.86 | 5,190,100 |
10 Apr 2024 | 35.68 | 35.68 | 34.60 | 34.79 | 34.79 | 5,251,100 |
09 Apr 2024 | 36.29 | 36.46 | 35.97 | 36.39 | 36.39 | 2,842,700 |
08 Apr 2024 | 35.55 | 36.44 | 35.49 | 36.17 | 36.17 | 3,783,900 |
05 Apr 2024 | 35.22 | 35.55 | 34.99 | 35.30 | 35.30 | 2,888,300 |
04 Apr 2024 | 36.17 | 36.47 | 35.20 | 35.28 | 35.28 | 4,039,700 |
03 Apr 2024 | 35.99 | 36.32 | 35.65 | 35.84 | 35.84 | 3,226,600 |
02 Apr 2024 | 36.41 | 36.42 | 35.90 | 35.98 | 35.98 | 3,491,900 |
01 Apr 2024 | 36.97 | 37.03 | 36.48 | 36.70 | 36.70 | 3,809,400 |
28 Mar 2024 | 36.74 | 37.41 | 36.64 | 37.21 | 37.21 | 5,183,900 |
27 Mar 2024 | 36.00 | 36.76 | 35.80 | 36.74 | 36.74 | 4,595,400 |
27 Mar 2024 | 0.35 Dividend | |||||
26 Mar 2024 | 36.42 | 36.50 | 36.03 | 36.03 | 35.68 | 5,049,400 |
25 Mar 2024 | 36.38 | 36.84 | 36.17 | 36.25 | 35.90 | 3,602,200 |
22 Mar 2024 | 37.18 | 37.35 | 36.29 | 36.37 | 36.02 | 4,398,400 |
21 Mar 2024 | 36.75 | 37.36 | 36.71 | 37.01 | 36.65 | 5,541,000 |
20 Mar 2024 | 35.36 | 36.81 | 35.21 | 36.61 | 36.25 | 5,453,800 |
19 Mar 2024 | 35.37 | 35.81 | 35.26 | 35.43 | 35.09 | 4,609,200 |
18 Mar 2024 | 35.10 | 35.77 | 34.92 | 35.77 | 35.42 | 3,911,800 |
15 Mar 2024 | 35.10 | 35.81 | 35.08 | 35.24 | 34.90 | 24,536,200 |
14 Mar 2024 | 35.90 | 36.22 | 35.14 | 35.42 | 35.08 | 5,019,100 |
13 Mar 2024 | 36.70 | 36.93 | 36.14 | 36.23 | 35.88 | 5,742,400 |
12 Mar 2024 | 36.67 | 37.03 | 36.53 | 36.69 | 36.33 | 6,602,500 |
11 Mar 2024 | 36.45 | 36.98 | 36.21 | 36.72 | 36.36 | 5,796,500 |
08 Mar 2024 | 36.75 | 36.95 | 36.36 | 36.37 | 36.02 | 4,369,000 |
07 Mar 2024 | 36.25 | 36.64 | 36.17 | 36.38 | 36.03 | 3,872,100 |
06 Mar 2024 | 36.29 | 36.34 | 35.46 | 36.04 | 35.69 | 5,673,900 |
05 Mar 2024 | 35.44 | 36.66 | 35.39 | 36.35 | 36.00 | 4,939,300 |
04 Mar 2024 | 34.80 | 35.84 | 34.61 | 35.48 | 35.14 | 7,090,300 |
01 Mar 2024 | 34.08 | 34.40 | 33.48 | 34.37 | 34.04 | 4,668,800 |
29 Feb 2024 | 33.92 | 34.50 | 33.92 | 34.34 | 34.01 | 5,614,300 |
28 Feb 2024 | 33.75 | 34.15 | 33.56 | 33.58 | 33.25 | 3,445,000 |
27 Feb 2024 | 33.32 | 33.98 | 33.32 | 33.97 | 33.64 | 3,680,900 |
26 Feb 2024 | 33.41 | 33.78 | 33.03 | 33.27 | 32.95 | 3,203,300 |
23 Feb 2024 | 33.47 | 33.80 | 33.23 | 33.52 | 33.19 | 3,223,500 |
22 Feb 2024 | 33.54 | 33.96 | 33.19 | 33.40 | 33.08 | 6,993,500 |
21 Feb 2024 | 33.69 | 33.76 | 33.18 | 33.49 | 33.16 | 4,300,600 |
20 Feb 2024 | 33.64 | 34.00 | 33.45 | 33.80 | 33.47 | 3,340,700 |
16 Feb 2024 | 33.50 | 34.14 | 33.36 | 33.93 | 33.60 | 3,847,000 |
15 Feb 2024 | 33.61 | 34.27 | 33.53 | 33.90 | 33.57 | 4,477,200 |
14 Feb 2024 | 33.24 | 33.59 | 33.04 | 33.51 | 33.18 | 7,381,900 |
13 Feb 2024 | 33.31 | 33.46 | 32.29 | 32.82 | 32.50 | 7,362,600 |
12 Feb 2024 | 33.70 | 34.58 | 33.68 | 34.11 | 33.78 | 4,582,300 |
09 Feb 2024 | 33.43 | 33.74 | 33.02 | 33.65 | 33.32 | 4,090,900 |
08 Feb 2024 | 33.22 | 33.59 | 32.91 | 33.39 | 33.07 | 3,268,000 |
07 Feb 2024 | 33.62 | 33.62 | 32.54 | 33.36 | 33.04 | 5,601,300 |
06 Feb 2024 | 33.37 | 33.63 | 33.19 | 33.47 | 33.14 | 5,680,400 |
05 Feb 2024 | 33.37 | 33.56 | 33.00 | 33.31 | 32.99 | 4,925,200 |
02 Feb 2024 | 33.35 | 34.07 | 33.05 | 33.85 | 33.52 | 6,420,400 |
01 Feb 2024 | 34.30 | 34.44 | 32.78 | 33.78 | 33.45 | 6,436,600 |
31 Jan 2024 | 34.37 | 35.18 | 34.15 | 34.24 | 33.91 | 7,499,100 |
30 Jan 2024 | 35.72 | 35.73 | 35.35 | 35.37 | 35.03 | 4,960,100 |
29 Jan 2024 | 34.72 | 35.57 | 34.69 | 35.53 | 35.18 | 4,684,400 |
26 Jan 2024 | 35.02 | 35.24 | 34.81 | 34.86 | 34.52 | 4,424,200 |
25 Jan 2024 | 35.06 | 35.17 | 34.31 | 34.90 | 34.56 | 4,770,800 |
24 Jan 2024 | 34.62 | 34.95 | 34.22 | 34.70 | 34.36 | 5,182,700 |
23 Jan 2024 | 34.74 | 34.84 | 34.09 | 34.10 | 33.77 | 5,993,500 |
22 Jan 2024 | 34.20 | 34.82 | 34.17 | 34.56 | 34.22 | 7,660,100 |
19 Jan 2024 | 34.23 | 34.31 | 33.26 | 34.21 | 33.88 | 8,769,500 |
18 Jan 2024 | 33.92 | 33.92 | 32.84 | 33.24 | 32.92 | 9,704,200 |
17 Jan 2024 | 33.25 | 34.11 | 33.04 | 33.79 | 33.46 | 7,262,600 |
16 Jan 2024 | 33.83 | 33.95 | 33.44 | 33.61 | 33.28 | 7,426,100 |
12 Jan 2024 | 34.75 | 35.10 | 34.09 | 34.36 | 34.03 | 5,553,900 |
11 Jan 2024 | 35.46 | 35.58 | 34.31 | 34.85 | 34.51 | 6,155,900 |
10 Jan 2024 | 35.26 | 35.40 | 34.92 | 35.36 | 35.02 | 3,747,900 |
09 Jan 2024 | 35.04 | 35.47 | 34.95 | 35.31 | 34.97 | 4,248,200 |
08 Jan 2024 | 35.21 | 35.69 | 34.90 | 35.64 | 35.29 | 4,698,900 |
05 Jan 2024 | 34.30 | 35.59 | 34.20 | 35.40 | 35.06 | 6,755,100 |
04 Jan 2024 | 33.99 | 34.66 | 33.90 | 34.42 | 34.09 | 6,156,800 |
03 Jan 2024 | 34.31 | 34.47 | 33.81 | 33.98 | 33.65 | 5,225,200 |
02 Jan 2024 | 34.30 | 35.10 | 34.13 | 34.78 | 34.44 | 4,284,400 |
29 Dec 2023 | 34.75 | 34.97 | 34.42 | 34.49 | 34.15 | 4,063,100 |
28 Dec 2023 | 34.67 | 34.86 | 34.60 | 34.80 | 34.46 | 3,929,000 |
28 Dec 2023 | 0.35 Dividend | |||||
27 Dec 2023 | 34.85 | 35.17 | 34.62 | 35.07 | 34.38 | 3,142,000 |
26 Dec 2023 | 34.57 | 35.05 | 34.33 | 34.96 | 34.27 | 2,683,000 |
22 Dec 2023 | 34.62 | 35.02 | 34.34 | 34.47 | 33.79 | 3,450,600 |
21 Dec 2023 | 34.28 | 34.71 | 34.10 | 34.40 | 33.73 | 4,789,800 |
20 Dec 2023 | 35.33 | 35.33 | 33.99 | 34.01 | 33.34 | 7,053,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |