Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 40.81 | 41.17 | 40.67 | 41.10 | 41.10 | 1,367,758 |
01 May 2024 | 41.84 | 41.97 | 41.30 | 41.59 | 41.59 | 2,659,300 |
30 Apr 2024 | 42.37 | 42.90 | 41.54 | 41.80 | 41.80 | 3,300,000 |
29 Apr 2024 | 42.33 | 42.44 | 41.95 | 41.96 | 41.96 | 2,072,100 |
26 Apr 2024 | 41.97 | 42.06 | 41.75 | 41.95 | 41.95 | 2,749,800 |
25 Apr 2024 | 41.71 | 42.03 | 41.47 | 41.88 | 41.88 | 1,294,500 |
24 Apr 2024 | 41.55 | 41.87 | 41.25 | 41.77 | 41.77 | 2,056,900 |
23 Apr 2024 | 41.30 | 41.79 | 41.18 | 41.48 | 41.48 | 2,622,500 |
22 Apr 2024 | 40.74 | 41.36 | 40.65 | 41.19 | 41.19 | 1,865,100 |
19 Apr 2024 | 40.37 | 41.12 | 40.35 | 40.68 | 40.68 | 3,702,600 |
18 Apr 2024 | 40.10 | 40.44 | 40.05 | 40.21 | 40.21 | 1,735,600 |
17 Apr 2024 | 39.86 | 40.22 | 39.79 | 39.99 | 39.99 | 2,618,000 |
16 Apr 2024 | 39.80 | 40.18 | 39.56 | 39.66 | 39.66 | 5,579,800 |
15 Apr 2024 | 40.74 | 40.81 | 39.86 | 39.86 | 39.86 | 2,682,500 |
12 Apr 2024 | 41.20 | 41.50 | 40.63 | 40.64 | 40.64 | 2,878,400 |
11 Apr 2024 | 41.39 | 41.43 | 41.01 | 41.10 | 41.10 | 1,895,200 |
10 Apr 2024 | 41.84 | 41.85 | 41.33 | 41.39 | 41.39 | 1,916,500 |
09 Apr 2024 | 42.03 | 42.14 | 41.70 | 41.75 | 41.75 | 1,369,200 |
08 Apr 2024 | 42.13 | 42.47 | 41.87 | 41.92 | 41.92 | 1,996,400 |
05 Apr 2024 | 42.34 | 42.46 | 42.13 | 42.13 | 42.13 | 1,986,700 |
04 Apr 2024 | 42.47 | 42.89 | 42.26 | 42.35 | 42.35 | 2,413,500 |
03 Apr 2024 | 41.99 | 42.46 | 41.98 | 42.34 | 42.34 | 1,924,000 |
02 Apr 2024 | 41.44 | 41.94 | 41.26 | 41.92 | 41.92 | 1,957,800 |
01 Apr 2024 | 41.67 | 41.68 | 41.24 | 41.32 | 41.32 | 1,259,700 |
28 Mar 2024 | 41.53 | 41.66 | 41.30 | 41.56 | 41.56 | 1,840,600 |
27 Mar 2024 | 40.93 | 41.31 | 40.87 | 41.31 | 41.31 | 2,031,700 |
26 Mar 2024 | 40.89 | 40.99 | 40.61 | 40.88 | 40.88 | 1,714,300 |
25 Mar 2024 | 40.77 | 40.91 | 40.61 | 40.69 | 40.69 | 1,188,700 |
22 Mar 2024 | 40.68 | 40.70 | 40.33 | 40.57 | 40.57 | 1,290,500 |
21 Mar 2024 | 40.50 | 40.82 | 40.31 | 40.67 | 40.67 | 1,527,300 |
20 Mar 2024 | 40.01 | 40.70 | 39.91 | 40.50 | 40.50 | 2,250,800 |
19 Mar 2024 | 40.10 | 40.41 | 40.01 | 40.20 | 40.20 | 2,454,500 |
18 Mar 2024 | 40.23 | 40.48 | 40.10 | 40.34 | 40.34 | 1,482,700 |
15 Mar 2024 | 40.19 | 40.49 | 40.19 | 40.30 | 40.30 | 2,517,800 |
14 Mar 2024 | 40.94 | 41.02 | 40.18 | 40.28 | 40.28 | 2,069,100 |
13 Mar 2024 | 40.82 | 41.06 | 40.77 | 40.79 | 40.79 | 1,339,900 |
12 Mar 2024 | 40.63 | 40.93 | 40.53 | 40.70 | 40.70 | 1,385,700 |
11 Mar 2024 | 40.42 | 40.64 | 40.28 | 40.63 | 40.63 | 1,375,100 |
08 Mar 2024 | 40.54 | 40.60 | 40.21 | 40.42 | 40.42 | 1,469,900 |
07 Mar 2024 | 40.64 | 40.77 | 40.46 | 40.62 | 40.62 | 1,059,200 |
06 Mar 2024 | 40.12 | 40.65 | 40.12 | 40.60 | 40.60 | 1,454,400 |
05 Mar 2024 | 39.68 | 40.27 | 39.63 | 40.00 | 40.00 | 2,391,600 |
04 Mar 2024 | 39.06 | 39.53 | 39.01 | 39.51 | 39.51 | 1,818,000 |
01 Mar 2024 | 38.64 | 39.10 | 38.63 | 39.00 | 39.00 | 1,845,200 |
29 Feb 2024 | 38.70 | 38.91 | 38.44 | 38.44 | 38.44 | 2,584,400 |
28 Feb 2024 | 39.25 | 39.59 | 38.58 | 38.61 | 38.61 | 3,714,300 |
27 Feb 2024 | 39.30 | 39.59 | 39.26 | 39.37 | 39.37 | 3,828,000 |
26 Feb 2024 | 39.67 | 39.74 | 39.31 | 39.34 | 39.34 | 3,398,100 |
23 Feb 2024 | 39.78 | 39.95 | 39.63 | 39.67 | 39.67 | 3,107,300 |
22 Feb 2024 | 39.90 | 39.95 | 39.56 | 39.75 | 39.75 | 3,919,400 |
21 Feb 2024 | 39.48 | 39.92 | 39.37 | 39.84 | 39.84 | 3,676,300 |
20 Feb 2024 | 39.05 | 39.32 | 39.00 | 39.32 | 39.32 | 2,416,800 |
16 Feb 2024 | 38.94 | 39.16 | 38.80 | 39.03 | 39.03 | 1,489,900 |
15 Feb 2024 | 38.23 | 39.13 | 38.22 | 38.88 | 38.88 | 2,680,300 |
14 Feb 2024 | 38.00 | 38.30 | 37.93 | 38.16 | 38.16 | 2,349,400 |
13 Feb 2024 | 38.13 | 38.24 | 37.78 | 37.79 | 37.79 | 1,720,600 |
12 Feb 2024 | 37.95 | 38.34 | 37.88 | 38.08 | 38.08 | 2,872,600 |
09 Feb 2024 | 37.82 | 37.99 | 37.59 | 37.72 | 37.72 | 1,908,200 |
08 Feb 2024 | 37.62 | 37.91 | 37.61 | 37.79 | 37.79 | 2,239,000 |
07 Feb 2024 | 37.67 | 37.77 | 37.47 | 37.70 | 37.70 | 1,944,100 |
06 Feb 2024 | 37.55 | 37.86 | 37.44 | 37.49 | 37.49 | 2,008,700 |
05 Feb 2024 | 37.27 | 37.67 | 37.04 | 37.53 | 37.53 | 2,464,700 |
02 Feb 2024 | 37.88 | 37.98 | 37.30 | 37.43 | 37.43 | 2,817,100 |
02 Feb 2024 | 0.85 Dividend | |||||
01 Feb 2024 | 38.75 | 39.22 | 38.51 | 38.85 | 38.00 | 3,875,800 |
31 Jan 2024 | 38.74 | 38.75 | 38.46 | 38.55 | 37.71 | 2,132,500 |
30 Jan 2024 | 38.15 | 38.71 | 38.15 | 38.51 | 37.67 | 3,006,800 |
29 Jan 2024 | 38.00 | 38.17 | 37.91 | 38.05 | 37.22 | 2,303,900 |
26 Jan 2024 | 37.76 | 37.98 | 37.70 | 37.90 | 37.07 | 1,563,600 |
25 Jan 2024 | 37.46 | 37.76 | 37.37 | 37.76 | 36.93 | 1,656,600 |
24 Jan 2024 | 37.52 | 37.52 | 37.31 | 37.37 | 36.55 | 1,607,300 |
23 Jan 2024 | 37.49 | 37.61 | 37.32 | 37.50 | 36.68 | 1,455,400 |
22 Jan 2024 | 37.35 | 37.57 | 37.25 | 37.40 | 36.58 | 3,311,000 |
19 Jan 2024 | 36.94 | 37.19 | 36.94 | 37.09 | 36.28 | 2,198,700 |
18 Jan 2024 | 37.08 | 37.20 | 36.80 | 36.93 | 36.12 | 2,347,000 |
17 Jan 2024 | 37.10 | 37.20 | 36.76 | 36.95 | 36.14 | 2,825,100 |
16 Jan 2024 | 37.40 | 37.50 | 37.10 | 37.15 | 36.34 | 1,910,400 |
12 Jan 2024 | 37.42 | 37.47 | 37.26 | 37.35 | 36.53 | 1,712,100 |
11 Jan 2024 | 37.14 | 37.41 | 37.03 | 37.14 | 36.33 | 1,624,600 |
10 Jan 2024 | 37.35 | 37.46 | 37.08 | 37.15 | 36.34 | 2,405,900 |
09 Jan 2024 | 37.41 | 37.41 | 37.12 | 37.31 | 36.49 | 1,433,000 |
08 Jan 2024 | 37.01 | 37.32 | 36.98 | 37.23 | 36.42 | 2,273,700 |
05 Jan 2024 | 37.06 | 37.16 | 36.98 | 37.11 | 36.30 | 1,527,100 |
04 Jan 2024 | 37.17 | 37.22 | 36.83 | 36.85 | 36.04 | 1,244,300 |
03 Jan 2024 | 36.75 | 37.10 | 36.67 | 36.91 | 36.10 | 1,591,300 |
02 Jan 2024 | 36.80 | 36.86 | 36.58 | 36.67 | 35.87 | 1,467,100 |
29 Dec 2023 | 36.46 | 36.77 | 36.42 | 36.72 | 35.92 | 1,103,700 |
28 Dec 2023 | 36.50 | 36.67 | 36.40 | 36.41 | 35.61 | 1,040,200 |
27 Dec 2023 | 36.53 | 36.55 | 36.37 | 36.50 | 35.70 | 679,400 |
26 Dec 2023 | 36.61 | 36.70 | 36.45 | 36.51 | 35.71 | 868,400 |
22 Dec 2023 | 36.53 | 36.80 | 36.28 | 36.52 | 35.72 | 1,529,300 |
21 Dec 2023 | 36.44 | 36.65 | 36.27 | 36.41 | 35.61 | 1,281,200 |
20 Dec 2023 | 36.53 | 36.71 | 36.31 | 36.31 | 35.52 | 1,519,000 |
19 Dec 2023 | 36.46 | 36.67 | 36.27 | 36.44 | 35.64 | 2,533,400 |
18 Dec 2023 | 36.47 | 36.73 | 36.30 | 36.32 | 35.53 | 2,194,100 |
15 Dec 2023 | 36.23 | 36.23 | 35.75 | 36.01 | 35.22 | 7,341,200 |
14 Dec 2023 | 36.06 | 36.39 | 36.00 | 36.12 | 35.33 | 1,772,100 |
13 Dec 2023 | 35.73 | 35.97 | 35.51 | 35.82 | 35.04 | 2,236,000 |
12 Dec 2023 | 35.95 | 35.95 | 35.53 | 35.76 | 34.98 | 1,863,800 |
11 Dec 2023 | 36.00 | 36.12 | 35.84 | 35.94 | 35.15 | 1,656,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |