Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 40.16 | 40.94 | 40.07 | 40.94 | 40.94 | 6,210 |
09 May 2024 | 41.00 | 41.00 | 39.49 | 39.54 | 39.54 | 7,102 |
08 May 2024 | 39.40 | 40.48 | 39.40 | 39.82 | 39.82 | 6,774 |
07 May 2024 | 39.19 | 39.20 | 38.93 | 38.97 | 38.97 | 2,093 |
06 May 2024 | 39.64 | 39.64 | 38.97 | 39.11 | 39.11 | 4,335 |
03 May 2024 | 38.99 | 39.23 | 38.99 | 39.16 | 39.16 | 7,340 |
02 May 2024 | 39.68 | 39.71 | 38.80 | 39.16 | 39.16 | 17,531 |
30 Apr 2024 | 39.23 | 39.77 | 39.23 | 39.65 | 39.65 | 3,633 |
29 Apr 2024 | 39.40 | 39.90 | 39.34 | 39.83 | 39.83 | 7,820 |
26 Apr 2024 | 38.67 | 39.59 | 37.52 | 39.54 | 39.54 | 4,156 |
25 Apr 2024 | 39.70 | 39.81 | 38.51 | 39.23 | 39.23 | 18,018 |
24 Apr 2024 | 40.76 | 41.53 | 40.76 | 41.43 | 41.43 | 4,906 |
23 Apr 2024 | 41.95 | 42.04 | 41.40 | 41.40 | 41.40 | 6,751 |
22 Apr 2024 | 41.64 | 41.93 | 41.64 | 41.85 | 41.85 | 1,129 |
19 Apr 2024 | 41.45 | 41.75 | 41.44 | 41.66 | 41.66 | 9,940 |
18 Apr 2024 | 41.45 | 41.64 | 41.45 | 41.49 | 41.49 | 6,537 |
17 Apr 2024 | 41.16 | 41.16 | 40.75 | 40.98 | 40.98 | 384 |
16 Apr 2024 | 40.96 | 41.41 | 40.96 | 41.18 | 41.18 | 1,147 |
15 Apr 2024 | 41.08 | 41.32 | 40.57 | 40.93 | 40.93 | 2,562 |
12 Apr 2024 | 40.81 | 40.90 | 40.35 | 40.35 | 40.35 | 2,438 |
11 Apr 2024 | 40.55 | 40.92 | 40.28 | 40.81 | 40.81 | 1,468 |
10 Apr 2024 | 40.35 | 40.52 | 40.05 | 40.36 | 40.36 | 272 |
09 Apr 2024 | 41.04 | 41.04 | 40.09 | 40.15 | 40.15 | 5,550 |
08 Apr 2024 | 41.24 | 41.24 | 40.88 | 40.95 | 40.95 | 3,822 |
05 Apr 2024 | 41.35 | 41.69 | 41.08 | 41.66 | 41.66 | 2,918 |
04 Apr 2024 | 41.84 | 41.84 | 41.37 | 41.57 | 41.57 | 88,981 |
03 Apr 2024 | 42.61 | 42.61 | 41.84 | 41.84 | 41.84 | 14,475 |
02 Apr 2024 | 46.49 | 46.49 | 42.07 | 42.12 | 42.12 | 3,140 |
02 Apr 2024 | 0.224261 Dividend | |||||
01 Apr 2024 | 44.20 | 44.20 | 42.33 | 42.82 | 42.60 | 27,030 |
28 Mar 2024 | 43.10 | 43.48 | 43.10 | 43.48 | 43.25 | 51,290 |
27 Mar 2024 | 42.67 | 42.77 | 42.53 | 42.76 | 42.54 | 56,249 |
26 Mar 2024 | 42.72 | 42.72 | 42.15 | 42.36 | 42.14 | 60,741 |
25 Mar 2024 | 42.96 | 42.96 | 42.14 | 42.51 | 42.29 | 50,669 |
22 Mar 2024 | 42.95 | 42.96 | 42.52 | 42.96 | 42.74 | 52,521 |
21 Mar 2024 | 42.97 | 42.97 | 42.36 | 42.62 | 42.40 | 53,570 |
20 Mar 2024 | 42.84 | 42.93 | 42.68 | 42.80 | 42.58 | 53,027 |
19 Mar 2024 | 43.33 | 43.33 | 42.84 | 43.18 | 42.95 | 59,346 |
18 Mar 2024 | 43.44 | 43.44 | 43.03 | 43.03 | 42.80 | 67,496 |
15 Mar 2024 | 42.92 | 42.92 | 42.72 | 42.85 | 42.63 | 73,772 |
14 Mar 2024 | 42.05 | 42.45 | 42.02 | 42.39 | 42.17 | 55,447 |
13 Mar 2024 | 43.17 | 43.30 | 43.05 | 43.30 | 43.07 | 9,636 |
12 Mar 2024 | 43.24 | 43.42 | 42.64 | 43.01 | 42.78 | 7,992 |
11 Mar 2024 | 42.04 | 43.52 | 42.04 | 43.27 | 43.04 | 11,761 |
08 Mar 2024 | 41.32 | 42.42 | 41.32 | 42.42 | 42.20 | 7,440 |
07 Mar 2024 | 41.57 | 41.57 | 40.97 | 41.32 | 41.10 | 3,616 |
06 Mar 2024 | 41.60 | 41.67 | 41.32 | 41.57 | 41.35 | 2,988 |
05 Mar 2024 | 41.41 | 42.08 | 41.33 | 41.60 | 41.38 | 5,898 |
04 Mar 2024 | 42.70 | 42.70 | 39.71 | 41.41 | 41.19 | 7,113 |
01 Mar 2024 | 42.33 | 43.08 | 42.24 | 42.61 | 42.39 | 178,417 |
29 Feb 2024 | 41.85 | 42.61 | 41.85 | 42.33 | 42.11 | 3,149 |
28 Feb 2024 | 41.75 | 42.16 | 41.75 | 41.83 | 41.61 | 19,560 |
27 Feb 2024 | 42.40 | 42.40 | 41.44 | 41.76 | 41.54 | 14,770 |
26 Feb 2024 | 41.89 | 42.47 | 41.66 | 42.47 | 42.25 | 154 |
23 Feb 2024 | 41.56 | 41.99 | 41.56 | 41.89 | 41.67 | 1,664 |
22 Feb 2024 | 41.24 | 41.57 | 40.87 | 41.47 | 41.25 | 5,776 |
21 Feb 2024 | 41.44 | 41.45 | 41.12 | 41.24 | 41.02 | 129 |
20 Feb 2024 | 41.38 | 41.38 | 40.33 | 41.02 | 40.81 | 7,955 |
19 Feb 2024 | 42.72 | 42.72 | 40.80 | 41.29 | 41.07 | 24,417 |
16 Feb 2024 | 41.64 | 41.64 | 40.94 | 41.01 | 40.80 | 6,744 |
15 Feb 2024 | 40.88 | 41.85 | 40.88 | 41.49 | 41.27 | 1,636 |
14 Feb 2024 | 41.76 | 41.84 | 41.54 | 41.72 | 41.50 | 88 |
09 Feb 2024 | 41.40 | 41.95 | 41.13 | 41.54 | 41.32 | 15,453 |
08 Feb 2024 | 42.80 | 42.80 | 41.10 | 41.25 | 41.03 | 22,532 |
07 Feb 2024 | 43.90 | 44.29 | 42.68 | 42.68 | 42.46 | 13,066 |
06 Feb 2024 | 44.80 | 44.80 | 43.87 | 43.87 | 43.64 | 6,436 |
05 Feb 2024 | 45.04 | 45.20 | 44.69 | 44.69 | 44.46 | 4,977 |
02 Feb 2024 | 45.00 | 46.90 | 44.30 | 44.80 | 44.57 | 19,990 |
01 Feb 2024 | 46.51 | 46.51 | 45.85 | 45.85 | 45.61 | 517 |
31 Jan 2024 | 46.29 | 46.50 | 45.95 | 46.25 | 46.01 | 3,777 |
30 Jan 2024 | 46.00 | 46.40 | 45.70 | 46.14 | 45.90 | 5,588 |
29 Jan 2024 | 45.50 | 45.84 | 45.39 | 45.55 | 45.31 | 312 |
26 Jan 2024 | 44.80 | 45.36 | 44.75 | 45.36 | 45.12 | 267 |
25 Jan 2024 | 43.40 | 45.28 | 43.07 | 44.34 | 44.11 | 20,781 |
24 Jan 2024 | 43.56 | 43.70 | 42.92 | 43.08 | 42.85 | 3,729 |
23 Jan 2024 | 43.37 | 43.84 | 43.28 | 43.38 | 43.15 | 1,055 |
22 Jan 2024 | 43.18 | 43.74 | 42.95 | 43.37 | 43.14 | 5,471 |
19 Jan 2024 | 41.16 | 42.60 | 41.12 | 42.51 | 42.29 | 1,500 |
18 Jan 2024 | 41.70 | 41.99 | 41.56 | 41.85 | 41.63 | 107 |
17 Jan 2024 | 42.37 | 42.50 | 40.40 | 41.70 | 41.48 | 6,008 |
16 Jan 2024 | 42.12 | 42.44 | 41.95 | 42.37 | 42.15 | 3,799 |
15 Jan 2024 | 41.60 | 42.20 | 40.50 | 42.20 | 41.98 | 2,780 |
12 Jan 2024 | 42.33 | 42.33 | 41.61 | 41.64 | 41.42 | 166 |
11 Jan 2024 | 44.00 | 44.00 | 41.85 | 42.22 | 42.00 | 1,935 |
10 Jan 2024 | 42.24 | 42.60 | 42.13 | 42.37 | 42.15 | 307 |
09 Jan 2024 | 42.64 | 42.64 | 42.25 | 42.36 | 42.14 | 6,196 |
08 Jan 2024 | 42.50 | 42.50 | 41.84 | 42.50 | 42.28 | 2,802 |
05 Jan 2024 | 42.18 | 42.18 | 41.83 | 42.08 | 41.86 | 5,886 |
04 Jan 2024 | 43.49 | 43.49 | 41.74 | 41.79 | 41.57 | 7,614 |
03 Jan 2024 | 43.53 | 43.88 | 42.52 | 42.63 | 42.41 | 5,520 |
02 Jan 2024 | 42.47 | 45.54 | 42.47 | 45.00 | 44.76 | 1,542 |
02 Jan 2024 | 0.203223 Dividend | |||||
28 Dec 2023 | 42.52 | 42.56 | 42.12 | 42.56 | 42.13 | 15,193 |
27 Dec 2023 | 42.88 | 42.88 | 42.32 | 42.34 | 41.92 | 299 |
26 Dec 2023 | 42.71 | 42.71 | 42.17 | 42.34 | 41.92 | 4,694 |
22 Dec 2023 | 42.91 | 43.31 | 42.08 | 42.80 | 42.37 | 3,793 |
21 Dec 2023 | 43.47 | 43.47 | 42.39 | 42.91 | 42.48 | 6,659 |
20 Dec 2023 | 43.16 | 43.95 | 43.16 | 43.58 | 43.14 | 2,727 |
19 Dec 2023 | 43.69 | 43.69 | 43.46 | 43.62 | 43.18 | 137 |
18 Dec 2023 | 43.86 | 44.28 | 43.56 | 43.77 | 43.33 | 2,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |