Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 39.63 | 39.70 | 39.42 | 39.61 | 39.61 | 24,841 |
02 May 2024 | 39.61 | 39.61 | 39.40 | 39.49 | 39.49 | 18,200 |
01 May 2024 | 39.20 | 39.70 | 39.15 | 39.48 | 39.48 | 34,500 |
30 Apr 2024 | 39.21 | 39.52 | 39.14 | 39.18 | 39.18 | 39,100 |
29 Apr 2024 | 39.23 | 39.27 | 39.06 | 39.13 | 39.13 | 34,400 |
26 Apr 2024 | 39.09 | 39.27 | 39.06 | 39.06 | 39.06 | 24,900 |
25 Apr 2024 | 39.25 | 39.25 | 38.89 | 39.04 | 39.04 | 23,200 |
24 Apr 2024 | 39.38 | 39.45 | 39.25 | 39.30 | 39.30 | 22,400 |
23 Apr 2024 | 39.13 | 39.49 | 39.13 | 39.29 | 39.29 | 13,800 |
22 Apr 2024 | 39.00 | 39.26 | 38.85 | 39.01 | 39.01 | 28,700 |
19 Apr 2024 | 38.87 | 39.01 | 38.72 | 38.80 | 38.80 | 18,200 |
18 Apr 2024 | 39.00 | 39.01 | 38.67 | 38.74 | 38.74 | 22,900 |
17 Apr 2024 | 38.96 | 38.96 | 38.73 | 38.87 | 38.87 | 43,000 |
16 Apr 2024 | 38.53 | 38.85 | 38.53 | 38.74 | 38.74 | 33,800 |
15 Apr 2024 | 38.45 | 39.03 | 38.45 | 38.51 | 38.51 | 49,800 |
12 Apr 2024 | 39.08 | 39.08 | 38.43 | 38.45 | 38.45 | 43,100 |
12 Apr 2024 | 0.213 Dividend | |||||
11 Apr 2024 | 39.64 | 39.86 | 39.39 | 39.39 | 39.18 | 29,800 |
10 Apr 2024 | 39.71 | 39.78 | 39.58 | 39.61 | 39.40 | 24,700 |
09 Apr 2024 | 40.05 | 40.05 | 39.78 | 40.00 | 39.78 | 31,800 |
08 Apr 2024 | 40.09 | 40.23 | 39.86 | 39.86 | 39.64 | 42,100 |
05 Apr 2024 | 39.79 | 40.17 | 39.78 | 40.05 | 39.83 | 27,800 |
04 Apr 2024 | 40.38 | 40.54 | 39.73 | 39.77 | 39.55 | 32,300 |
03 Apr 2024 | 40.00 | 40.48 | 39.95 | 40.24 | 40.02 | 35,900 |
02 Apr 2024 | 40.73 | 40.73 | 40.08 | 40.13 | 39.91 | 38,100 |
01 Apr 2024 | 41.39 | 41.55 | 40.85 | 40.88 | 40.66 | 70,600 |
28 Mar 2024 | 41.74 | 41.74 | 41.44 | 41.44 | 41.22 | 76,800 |
27 Mar 2024 | 41.04 | 41.57 | 41.04 | 41.57 | 41.35 | 29,700 |
26 Mar 2024 | 40.99 | 41.15 | 40.96 | 41.02 | 40.80 | 27,600 |
25 Mar 2024 | 40.94 | 41.03 | 40.76 | 40.87 | 40.65 | 30,500 |
22 Mar 2024 | 40.88 | 41.02 | 40.73 | 40.85 | 40.63 | 30,400 |
21 Mar 2024 | 40.91 | 41.22 | 40.91 | 40.98 | 40.76 | 37,000 |
20 Mar 2024 | 41.10 | 41.14 | 40.80 | 40.95 | 40.73 | 30,400 |
19 Mar 2024 | 40.88 | 41.16 | 40.88 | 41.09 | 40.87 | 33,100 |
18 Mar 2024 | 41.17 | 41.26 | 41.00 | 41.04 | 40.82 | 20,400 |
15 Mar 2024 | 41.35 | 41.58 | 41.14 | 41.16 | 40.94 | 37,800 |
14 Mar 2024 | 42.03 | 42.03 | 41.35 | 41.52 | 41.30 | 28,600 |
14 Mar 2024 | 0.213 Dividend | |||||
13 Mar 2024 | 42.35 | 42.36 | 42.06 | 42.06 | 41.62 | 26,900 |
12 Mar 2024 | 42.05 | 42.50 | 42.04 | 42.38 | 41.94 | 28,300 |
11 Mar 2024 | 42.45 | 42.54 | 42.11 | 42.13 | 41.69 | 22,100 |
08 Mar 2024 | 42.30 | 42.54 | 42.20 | 42.54 | 42.10 | 33,500 |
07 Mar 2024 | 42.35 | 42.40 | 42.17 | 42.34 | 41.90 | 25,000 |
06 Mar 2024 | 42.05 | 42.37 | 41.97 | 42.33 | 41.89 | 20,700 |
05 Mar 2024 | 42.41 | 42.60 | 41.87 | 42.08 | 41.64 | 31,500 |
04 Mar 2024 | 42.46 | 42.56 | 42.21 | 42.52 | 42.08 | 15,800 |
01 Mar 2024 | 42.02 | 42.50 | 41.90 | 42.47 | 42.03 | 27,600 |
29 Feb 2024 | 42.73 | 42.73 | 42.02 | 42.02 | 41.58 | 34,300 |
28 Feb 2024 | 42.17 | 42.54 | 41.90 | 42.54 | 42.10 | 60,700 |
27 Feb 2024 | 42.25 | 42.44 | 42.11 | 42.33 | 41.89 | 22,600 |
26 Feb 2024 | 42.12 | 42.33 | 42.11 | 42.25 | 41.81 | 32,000 |
23 Feb 2024 | 42.07 | 42.36 | 42.00 | 42.33 | 41.89 | 18,300 |
22 Feb 2024 | 41.95 | 42.40 | 41.91 | 42.13 | 41.69 | 17,100 |
21 Feb 2024 | 42.07 | 42.23 | 41.81 | 41.91 | 41.47 | 18,600 |
20 Feb 2024 | 42.10 | 42.40 | 42.00 | 42.07 | 41.63 | 28,100 |
16 Feb 2024 | 41.95 | 42.47 | 41.95 | 42.28 | 41.84 | 23,500 |
15 Feb 2024 | 42.17 | 42.29 | 41.90 | 42.14 | 41.70 | 19,700 |
14 Feb 2024 | 42.13 | 42.25 | 42.00 | 42.13 | 41.69 | 17,800 |
14 Feb 2024 | 0.213 Dividend | |||||
13 Feb 2024 | 42.50 | 42.66 | 42.12 | 42.26 | 41.61 | 16,200 |
12 Feb 2024 | 42.62 | 42.75 | 42.45 | 42.65 | 41.99 | 34,300 |
09 Feb 2024 | 42.73 | 42.73 | 42.42 | 42.48 | 41.82 | 20,900 |
08 Feb 2024 | 42.67 | 42.74 | 42.29 | 42.58 | 41.92 | 26,200 |
07 Feb 2024 | 41.86 | 42.65 | 41.86 | 42.50 | 41.84 | 46,800 |
06 Feb 2024 | 41.37 | 41.81 | 41.37 | 41.72 | 41.08 | 17,500 |
05 Feb 2024 | 41.40 | 41.64 | 41.29 | 41.32 | 40.68 | 35,200 |
02 Feb 2024 | 42.14 | 42.14 | 41.56 | 41.58 | 40.94 | 36,900 |
01 Feb 2024 | 41.57 | 42.36 | 41.57 | 42.00 | 41.35 | 34,500 |
31 Jan 2024 | 41.46 | 41.75 | 41.28 | 41.48 | 40.84 | 35,600 |
30 Jan 2024 | 41.21 | 41.21 | 41.00 | 41.17 | 40.53 | 19,800 |
29 Jan 2024 | 41.08 | 41.50 | 40.83 | 41.11 | 40.48 | 36,200 |
26 Jan 2024 | 40.95 | 41.03 | 40.81 | 40.97 | 40.34 | 38,300 |
25 Jan 2024 | 41.35 | 41.35 | 40.69 | 40.72 | 40.09 | 42,500 |
24 Jan 2024 | 42.00 | 42.18 | 41.23 | 41.23 | 40.59 | 23,300 |
23 Jan 2024 | 42.19 | 42.20 | 41.79 | 41.88 | 41.23 | 25,000 |
22 Jan 2024 | 41.97 | 42.28 | 41.97 | 42.12 | 41.47 | 29,400 |
19 Jan 2024 | 42.27 | 42.31 | 42.00 | 42.00 | 41.35 | 26,400 |
18 Jan 2024 | 42.04 | 42.35 | 42.00 | 42.27 | 41.62 | 37,300 |
17 Jan 2024 | 42.31 | 42.47 | 42.10 | 42.18 | 41.53 | 27,500 |
16 Jan 2024 | 42.36 | 42.50 | 42.28 | 42.37 | 41.72 | 28,400 |
12 Jan 2024 | 42.79 | 42.79 | 42.54 | 42.60 | 41.94 | 41,500 |
11 Jan 2024 | 42.51 | 42.71 | 42.40 | 42.71 | 42.05 | 39,200 |
11 Jan 2024 | 0.213 Dividend | |||||
10 Jan 2024 | 42.64 | 42.86 | 42.42 | 42.63 | 41.76 | 63,400 |
09 Jan 2024 | 42.40 | 42.65 | 42.40 | 42.48 | 41.62 | 37,900 |
08 Jan 2024 | 42.17 | 42.49 | 42.02 | 42.41 | 41.55 | 47,500 |
05 Jan 2024 | 42.01 | 42.18 | 41.55 | 41.68 | 40.83 | 43,400 |
04 Jan 2024 | 40.85 | 42.30 | 40.85 | 41.95 | 41.10 | 72,100 |
03 Jan 2024 | 40.93 | 41.15 | 40.55 | 41.13 | 40.29 | 48,400 |
02 Jan 2024 | 40.38 | 40.64 | 40.19 | 40.60 | 39.77 | 66,100 |
29 Dec 2023 | 39.65 | 40.46 | 39.65 | 40.46 | 39.64 | 88,700 |
28 Dec 2023 | 39.84 | 40.08 | 39.62 | 39.71 | 38.90 | 74,500 |
27 Dec 2023 | 39.79 | 40.04 | 39.73 | 39.79 | 38.98 | 41,700 |
26 Dec 2023 | 39.54 | 39.87 | 39.54 | 39.69 | 38.88 | 39,900 |
22 Dec 2023 | 39.50 | 39.83 | 39.36 | 39.39 | 38.59 | 42,100 |
21 Dec 2023 | 39.05 | 39.46 | 39.05 | 39.34 | 38.54 | 58,000 |
20 Dec 2023 | 39.90 | 39.90 | 39.02 | 39.03 | 38.24 | 63,600 |
19 Dec 2023 | 39.28 | 39.80 | 39.15 | 39.79 | 38.98 | 56,200 |
18 Dec 2023 | 38.97 | 39.39 | 38.94 | 39.18 | 38.38 | 70,600 |
15 Dec 2023 | 39.18 | 39.20 | 38.78 | 39.02 | 38.23 | 38,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |