Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 41.66 | 41.64 | 41.25 | 41.60 | 41.60 | 23,805 |
02 May 2024 | 40.71 | 41.33 | 40.71 | 41.33 | 41.33 | 23,000 |
01 May 2024 | 40.98 | 41.46 | 40.45 | 40.57 | 40.57 | 7,600 |
30 Apr 2024 | 41.63 | 41.71 | 41.01 | 41.07 | 41.07 | 10,100 |
29 Apr 2024 | 41.77 | 42.07 | 41.50 | 41.60 | 41.60 | 21,800 |
26 Apr 2024 | 41.74 | 41.79 | 41.52 | 41.68 | 41.68 | 11,100 |
25 Apr 2024 | 41.46 | 41.73 | 41.34 | 41.61 | 41.61 | 10,400 |
24 Apr 2024 | 41.39 | 41.61 | 41.31 | 41.55 | 41.55 | 13,400 |
23 Apr 2024 | 41.33 | 41.59 | 41.20 | 41.41 | 41.41 | 24,900 |
22 Apr 2024 | 41.14 | 41.36 | 40.86 | 41.28 | 41.28 | 22,600 |
19 Apr 2024 | 40.44 | 41.09 | 40.44 | 40.82 | 40.82 | 19,600 |
18 Apr 2024 | 39.82 | 40.28 | 39.68 | 40.08 | 40.08 | 11,300 |
17 Apr 2024 | 39.50 | 39.95 | 39.50 | 39.90 | 39.90 | 7,500 |
16 Apr 2024 | 39.74 | 39.83 | 39.38 | 39.56 | 39.56 | 12,100 |
15 Apr 2024 | 40.49 | 40.57 | 39.83 | 39.88 | 39.88 | 17,900 |
12 Apr 2024 | 41.31 | 41.94 | 40.45 | 40.45 | 40.45 | 13,300 |
11 Apr 2024 | 41.67 | 41.67 | 41.13 | 41.26 | 41.26 | 3,100 |
10 Apr 2024 | 41.75 | 42.03 | 41.57 | 41.57 | 41.57 | 5,300 |
09 Apr 2024 | 42.59 | 42.59 | 42.00 | 42.00 | 42.00 | 5,500 |
08 Apr 2024 | 42.48 | 42.61 | 42.26 | 42.58 | 42.58 | 13,100 |
05 Apr 2024 | 42.39 | 42.43 | 41.95 | 42.32 | 42.32 | 6,000 |
04 Apr 2024 | 42.40 | 42.54 | 42.22 | 42.40 | 42.40 | 18,600 |
03 Apr 2024 | 41.82 | 42.30 | 41.82 | 42.18 | 42.18 | 9,800 |
02 Apr 2024 | 41.78 | 41.85 | 41.66 | 41.71 | 41.71 | 5,900 |
01 Apr 2024 | 41.69 | 41.88 | 41.68 | 41.70 | 41.70 | 5,500 |
28 Mar 2024 | 41.16 | 41.75 | 41.16 | 41.48 | 41.48 | 9,500 |
27 Mar 2024 | 40.94 | 41.01 | 40.73 | 41.01 | 41.01 | 8,700 |
26 Mar 2024 | 40.88 | 40.89 | 40.75 | 40.75 | 40.75 | 7,400 |
25 Mar 2024 | 40.80 | 41.11 | 40.80 | 40.90 | 40.90 | 4,300 |
22 Mar 2024 | 40.89 | 41.15 | 40.80 | 40.80 | 40.80 | 8,100 |
21 Mar 2024 | 40.95 | 41.09 | 40.81 | 41.04 | 41.04 | 4,900 |
20 Mar 2024 | 40.42 | 41.11 | 40.42 | 40.76 | 40.76 | 3,100 |
19 Mar 2024 | 40.21 | 40.50 | 39.96 | 40.50 | 40.50 | 5,000 |
18 Mar 2024 | 39.86 | 39.88 | 39.54 | 39.87 | 39.87 | 6,300 |
15 Mar 2024 | 39.21 | 39.81 | 39.21 | 39.70 | 39.70 | 5,200 |
14 Mar 2024 | 40.00 | 40.02 | 39.32 | 39.32 | 39.32 | 6,600 |
13 Mar 2024 | 40.34 | 40.34 | 39.81 | 40.01 | 40.01 | 22,000 |
12 Mar 2024 | 39.60 | 40.12 | 39.60 | 40.00 | 40.00 | 6,500 |
11 Mar 2024 | 39.34 | 39.74 | 39.34 | 39.70 | 39.70 | 9,600 |
08 Mar 2024 | 39.82 | 40.14 | 39.54 | 39.56 | 39.56 | 12,100 |
07 Mar 2024 | 39.69 | 39.98 | 39.51 | 39.89 | 39.89 | 8,300 |
06 Mar 2024 | 39.52 | 40.02 | 39.52 | 39.67 | 39.67 | 9,500 |
05 Mar 2024 | 38.90 | 39.50 | 38.90 | 39.26 | 39.26 | 8,200 |
04 Mar 2024 | 38.86 | 39.02 | 38.49 | 38.90 | 38.90 | 10,200 |
01 Mar 2024 | 38.28 | 38.92 | 38.28 | 38.86 | 38.86 | 22,600 |
29 Feb 2024 | 38.29 | 38.67 | 38.29 | 38.40 | 38.40 | 14,800 |
28 Feb 2024 | 38.36 | 38.79 | 38.25 | 38.27 | 38.27 | 17,500 |
27 Feb 2024 | 38.67 | 38.78 | 38.49 | 38.51 | 38.51 | 5,900 |
26 Feb 2024 | 38.48 | 38.75 | 38.48 | 38.67 | 38.67 | 20,500 |
23 Feb 2024 | 38.67 | 38.79 | 38.67 | 38.68 | 38.68 | 6,800 |
22 Feb 2024 | 38.34 | 38.81 | 38.25 | 38.67 | 38.67 | 10,000 |
21 Feb 2024 | 37.89 | 38.40 | 37.89 | 38.23 | 38.23 | 10,800 |
21 Feb 2024 | 0.7 Dividend | |||||
20 Feb 2024 | 38.20 | 38.49 | 38.20 | 38.34 | 37.64 | 9,500 |
16 Feb 2024 | 37.85 | 38.24 | 37.59 | 38.19 | 37.49 | 20,000 |
15 Feb 2024 | 36.84 | 37.94 | 36.84 | 37.86 | 37.17 | 13,100 |
14 Feb 2024 | 37.01 | 37.11 | 36.68 | 36.81 | 36.14 | 18,400 |
13 Feb 2024 | 37.29 | 37.29 | 36.99 | 37.06 | 36.38 | 14,900 |
12 Feb 2024 | 36.99 | 37.53 | 36.99 | 37.37 | 36.69 | 23,400 |
09 Feb 2024 | 36.94 | 36.94 | 36.78 | 36.84 | 36.17 | 8,400 |
08 Feb 2024 | 36.53 | 36.88 | 36.42 | 36.86 | 36.19 | 8,700 |
07 Feb 2024 | 36.68 | 36.81 | 36.51 | 36.51 | 35.84 | 19,300 |
06 Feb 2024 | 36.67 | 36.83 | 36.50 | 36.55 | 35.88 | 6,500 |
05 Feb 2024 | 36.82 | 36.95 | 36.48 | 36.82 | 36.15 | 5,200 |
02 Feb 2024 | 37.27 | 37.27 | 36.80 | 37.05 | 36.37 | 21,400 |
01 Feb 2024 | 37.22 | 37.67 | 37.12 | 37.32 | 36.64 | 25,500 |
31 Jan 2024 | 37.69 | 37.75 | 37.18 | 37.37 | 36.69 | 11,400 |
30 Jan 2024 | 37.36 | 37.68 | 36.46 | 37.64 | 36.95 | 34,300 |
29 Jan 2024 | 37.42 | 37.60 | 37.31 | 37.60 | 36.91 | 15,600 |
26 Jan 2024 | 37.00 | 37.50 | 36.94 | 37.50 | 36.82 | 15,300 |
25 Jan 2024 | 36.63 | 36.88 | 36.28 | 36.82 | 36.15 | 19,900 |
24 Jan 2024 | 35.72 | 36.43 | 35.66 | 36.36 | 35.70 | 41,100 |
23 Jan 2024 | 35.62 | 35.73 | 35.57 | 35.64 | 34.99 | 13,700 |
22 Jan 2024 | 35.18 | 35.75 | 35.18 | 35.48 | 34.83 | 30,300 |
19 Jan 2024 | 35.13 | 35.54 | 35.06 | 35.12 | 34.48 | 64,100 |
18 Jan 2024 | 35.23 | 35.69 | 35.04 | 35.10 | 34.46 | 28,400 |
17 Jan 2024 | 35.47 | 36.33 | 35.14 | 35.20 | 34.56 | 15,700 |
16 Jan 2024 | 35.80 | 36.22 | 35.77 | 35.77 | 35.12 | 25,100 |
12 Jan 2024 | 35.85 | 36.19 | 35.83 | 36.05 | 35.39 | 14,800 |
11 Jan 2024 | 36.00 | 36.00 | 35.68 | 35.78 | 35.13 | 20,400 |
10 Jan 2024 | 35.80 | 36.15 | 35.79 | 36.00 | 35.34 | 11,800 |
09 Jan 2024 | 35.91 | 36.15 | 35.65 | 35.90 | 35.24 | 22,700 |
08 Jan 2024 | 35.76 | 36.27 | 35.76 | 36.17 | 35.51 | 9,300 |
05 Jan 2024 | 36.13 | 36.41 | 36.01 | 36.02 | 35.36 | 5,100 |
04 Jan 2024 | 36.67 | 36.67 | 36.17 | 36.24 | 35.58 | 5,500 |
03 Jan 2024 | 36.13 | 36.75 | 36.13 | 36.49 | 35.82 | 15,100 |
02 Jan 2024 | 36.44 | 36.68 | 35.91 | 36.04 | 35.38 | 45,200 |
29 Dec 2023 | 36.25 | 36.45 | 36.02 | 36.23 | 35.57 | 18,700 |
28 Dec 2023 | 36.20 | 36.39 | 36.14 | 36.35 | 35.69 | 29,700 |
27 Dec 2023 | 36.20 | 36.45 | 35.90 | 36.02 | 35.36 | 70,200 |
26 Dec 2023 | 35.55 | 37.22 | 35.55 | 36.18 | 35.52 | 60,600 |
22 Dec 2023 | 34.29 | 34.84 | 33.67 | 33.73 | 33.11 | 14,600 |
21 Dec 2023 | 34.05 | 34.95 | 33.68 | 33.99 | 33.37 | 10,000 |
20 Dec 2023 | 34.16 | 34.40 | 33.78 | 34.19 | 33.57 | 29,800 |
19 Dec 2023 | 33.59 | 34.21 | 33.34 | 34.01 | 33.39 | 19,800 |
18 Dec 2023 | 33.75 | 33.85 | 33.45 | 33.55 | 32.94 | 7,700 |
15 Dec 2023 | 34.44 | 34.44 | 33.55 | 33.55 | 32.94 | 6,400 |
14 Dec 2023 | 33.95 | 34.58 | 33.72 | 34.35 | 33.72 | 12,400 |
13 Dec 2023 | 32.65 | 33.50 | 32.55 | 33.48 | 32.87 | 11,800 |
12 Dec 2023 | 34.14 | 34.16 | 32.29 | 32.68 | 32.08 | 28,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |