Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | 12,982,236 |
20 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
17 May 2024 | 36.25 | 37.75 | 36.25 | 37.75 | 37.75 | 23,012,400 |
16 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
15 May 2024 | 36.75 | 36.75 | 36.00 | 36.25 | 36.25 | 6,381,900 |
14 May 2024 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | 8,697,500 |
13 May 2024 | 35.75 | 36.50 | 35.50 | 36.25 | 36.25 | 5,899,200 |
10 May 2024 | 35.75 | 36.00 | 35.25 | 35.75 | 35.75 | 7,052,000 |
09 May 2024 | 36.25 | 36.50 | 35.50 | 35.75 | 35.75 | 6,476,600 |
08 May 2024 | 36.25 | 36.75 | 36.00 | 36.25 | 36.25 | 7,016,200 |
07 May 2024 | 36.00 | 36.25 | 35.50 | 36.00 | 36.00 | 7,584,300 |
03 May 2024 | 35.75 | 35.75 | 35.00 | 35.75 | 35.75 | 11,556,500 |
02 May 2024 | 36.50 | 36.75 | 35.50 | 35.75 | 35.75 | 16,445,700 |
30 Apr 2024 | 37.25 | 37.25 | 36.50 | 36.75 | 36.75 | 8,057,000 |
29 Apr 2024 | 37.25 | 37.25 | 36.50 | 37.25 | 37.25 | 5,856,300 |
26 Apr 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | 5,317,000 |
25 Apr 2024 | 37.50 | 37.75 | 36.50 | 37.00 | 37.00 | 18,915,200 |
24 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
23 Apr 2024 | 37.75 | 38.50 | 37.75 | 38.25 | 38.25 | 12,626,500 |
22 Apr 2024 | 39.00 | 39.00 | 37.75 | 37.75 | 37.75 | 16,551,400 |
19 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
18 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
17 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
11 Apr 2024 | 40.75 | 41.00 | 40.00 | 40.50 | 40.50 | 4,623,400 |
10 Apr 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | 8,362,200 |
09 Apr 2024 | 39.75 | 40.50 | 39.25 | 40.50 | 40.50 | 9,589,200 |
05 Apr 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 9,474,000 |
04 Apr 2024 | 41.00 | 41.00 | 39.75 | 40.00 | 40.00 | 17,701,800 |
03 Apr 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 12,704,900 |
02 Apr 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 40.25 | 16,007,200 |
01 Apr 2024 | 38.75 | 39.75 | 38.50 | 39.50 | 39.50 | 10,767,300 |
29 Mar 2024 | 38.00 | 38.75 | 38.00 | 38.25 | 38.25 | 4,395,800 |
28 Mar 2024 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | 3,640,000 |
27 Mar 2024 | 38.25 | 39.00 | 38.25 | 38.50 | 38.50 | 5,095,500 |
26 Mar 2024 | 38.75 | 38.75 | 38.25 | 38.50 | 38.50 | 7,235,900 |
25 Mar 2024 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | 3,319,500 |
22 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
21 Mar 2024 | 39.00 | 39.50 | 38.75 | 39.25 | 39.25 | 6,547,500 |
20 Mar 2024 | 39.25 | 39.25 | 38.50 | 38.50 | 38.50 | 4,051,000 |
19 Mar 2024 | 39.25 | 40.00 | 38.50 | 39.00 | 39.00 | 15,110,300 |
18 Mar 2024 | 39.75 | 40.25 | 39.00 | 39.25 | 39.25 | 11,303,200 |
15 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
14 Mar 2024 | 39.00 | 40.25 | 38.75 | 40.25 | 40.25 | 20,583,100 |
13 Mar 2024 | 37.50 | 39.00 | 37.25 | 39.00 | 39.00 | 17,640,900 |
12 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
11 Mar 2024 | 37.75 | 38.00 | 37.50 | 37.75 | 37.75 | 4,086,400 |
08 Mar 2024 | 37.25 | 38.00 | 37.00 | 37.75 | 37.75 | 5,756,400 |
07 Mar 2024 | 37.25 | 37.50 | 36.75 | 37.00 | 37.00 | 5,908,900 |
06 Mar 2024 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | 4,069,000 |
05 Mar 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 37.25 | 4,510,500 |
04 Mar 2024 | 37.00 | 37.75 | 36.75 | 37.25 | 37.25 | 4,857,800 |
01 Mar 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | 9,024,000 |
29 Feb 2024 | 37.75 | 38.25 | 37.00 | 38.00 | 38.00 | 13,218,785 |
28 Feb 2024 | 37.00 | 38.25 | 36.75 | 37.75 | 37.75 | 12,734,200 |
27 Feb 2024 | 38.25 | 38.50 | 37.00 | 37.25 | 37.25 | 7,936,500 |
23 Feb 2024 | 38.00 | 38.25 | 37.25 | 38.00 | 38.00 | 11,913,800 |
23 Feb 2024 | 0.75 Dividend | |||||
22 Feb 2024 | 38.75 | 39.25 | 38.50 | 38.75 | 38.00 | 10,344,700 |
21 Feb 2024 | 37.25 | 39.00 | 37.00 | 39.00 | 38.25 | 28,587,800 |
20 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.25 | 36.53 | 7,370,600 |
19 Feb 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 36.77 | 7,879,100 |
16 Feb 2024 | 37.50 | 38.00 | 37.00 | 37.25 | 36.53 | 11,447,600 |
15 Feb 2024 | 37.00 | 37.75 | 36.75 | 37.50 | 36.77 | 15,826,200 |
14 Feb 2024 | 35.75 | 37.00 | 35.50 | 37.00 | 36.28 | 14,866,400 |
13 Feb 2024 | 35.75 | 36.50 | 35.50 | 35.75 | 35.06 | 10,938,600 |
12 Feb 2024 | 35.50 | 35.75 | 35.00 | 35.25 | 34.57 | 7,379,700 |
09 Feb 2024 | 35.25 | 35.75 | 34.50 | 35.50 | 34.81 | 10,950,600 |
08 Feb 2024 | 35.50 | 36.25 | 35.00 | 35.25 | 34.57 | 17,982,300 |
07 Feb 2024 | 34.50 | 35.50 | 34.25 | 35.25 | 34.57 | 16,828,200 |
06 Feb 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.59 | 7,906,300 |
05 Feb 2024 | 34.75 | 34.75 | 33.75 | 34.25 | 33.59 | 8,503,900 |
02 Feb 2024 | 34.25 | 34.75 | 34.00 | 34.75 | 34.08 | 8,227,300 |
01 Feb 2024 | 33.50 | 34.25 | 33.25 | 34.00 | 33.34 | 9,837,900 |
31 Jan 2024 | 34.50 | 35.00 | 33.50 | 33.50 | 32.85 | 13,514,000 |
30 Jan 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 33.59 | 5,514,200 |
29 Jan 2024 | 34.50 | 34.50 | 34.00 | 34.25 | 33.59 | 6,211,400 |
26 Jan 2024 | 34.50 | 34.75 | 34.00 | 34.50 | 33.83 | 7,997,000 |
25 Jan 2024 | 34.75 | 35.25 | 34.50 | 34.50 | 33.83 | 7,427,600 |
24 Jan 2024 | 34.25 | 35.25 | 33.75 | 35.00 | 34.32 | 14,810,000 |
23 Jan 2024 | 34.50 | 34.75 | 33.50 | 34.00 | 33.34 | 9,403,700 |
22 Jan 2024 | 34.50 | 35.00 | 34.25 | 34.25 | 33.59 | 8,215,300 |
19 Jan 2024 | 35.25 | 35.25 | 34.25 | 34.50 | 33.83 | 11,708,200 |
18 Jan 2024 | 35.25 | 35.50 | 34.25 | 35.00 | 34.32 | 11,124,900 |
17 Jan 2024 | 35.75 | 35.75 | 35.00 | 35.25 | 34.57 | 8,639,200 |
16 Jan 2024 | 35.75 | 36.25 | 35.50 | 35.75 | 35.06 | 6,120,600 |
15 Jan 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 35.06 | 5,822,900 |
12 Jan 2024 | 36.50 | 36.50 | 35.50 | 36.00 | 35.30 | 11,504,600 |
11 Jan 2024 | 36.75 | 37.00 | 36.25 | 36.75 | 36.04 | 5,230,800 |
10 Jan 2024 | 36.25 | 37.00 | 36.00 | 36.75 | 36.04 | 7,395,800 |
09 Jan 2024 | 36.75 | 37.00 | 36.25 | 36.50 | 35.79 | 7,033,600 |
08 Jan 2024 | 37.25 | 37.25 | 36.00 | 36.25 | 35.55 | 16,426,700 |
05 Jan 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 36.53 | 10,518,400 |
04 Jan 2024 | 38.50 | 38.75 | 36.75 | 37.50 | 36.77 | 27,646,100 |
03 Jan 2024 | 38.50 | 39.00 | 38.25 | 38.75 | 38.00 | 8,287,900 |
28 Dec 2023 | 38.25 | 38.75 | 38.25 | 38.50 | 37.75 | 5,686,800 |
27 Dec 2023 | 38.50 | 38.75 | 38.25 | 38.25 | 37.51 | 4,105,900 |
26 Dec 2023 | 38.00 | 38.50 | 37.75 | 38.50 | 37.75 | 6,134,700 |
25 Dec 2023 | 38.25 | 38.50 | 38.00 | 38.00 | 37.26 | 5,578,900 |
22 Dec 2023 | 37.50 | 38.75 | 37.50 | 38.50 | 37.75 | 14,402,500 |
21 Dec 2023 | 40.25 | 40.25 | 37.25 | 37.75 | 37.02 | 45,129,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |