Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 40.52 | 40.67 | 40.54 | 40.66 | 40.66 | 20,775 |
03 May 2024 | 40.34 | 40.34 | 40.13 | 40.26 | 40.26 | 16,300 |
02 May 2024 | 39.97 | 40.04 | 39.61 | 39.94 | 39.94 | 24,800 |
01 May 2024 | 39.69 | 40.20 | 39.65 | 39.67 | 39.67 | 82,800 |
30 Apr 2024 | 40.20 | 40.24 | 39.76 | 39.76 | 39.76 | 18,300 |
29 Apr 2024 | 40.22 | 40.47 | 40.22 | 40.39 | 40.39 | 11,700 |
26 Apr 2024 | 40.17 | 40.29 | 40.13 | 40.18 | 40.18 | 15,100 |
25 Apr 2024 | 39.88 | 40.18 | 39.69 | 40.10 | 40.10 | 14,100 |
24 Apr 2024 | 40.24 | 40.28 | 39.96 | 40.15 | 40.15 | 16,700 |
23 Apr 2024 | 39.78 | 40.19 | 39.78 | 40.08 | 40.08 | 41,900 |
22 Apr 2024 | 39.46 | 39.87 | 39.46 | 39.70 | 39.70 | 37,600 |
19 Apr 2024 | 39.45 | 39.68 | 39.31 | 39.44 | 39.44 | 4,700 |
18 Apr 2024 | 39.66 | 39.82 | 39.39 | 39.41 | 39.41 | 10,000 |
17 Apr 2024 | 39.88 | 39.91 | 39.54 | 39.58 | 39.58 | 17,400 |
16 Apr 2024 | 39.92 | 39.92 | 39.62 | 39.73 | 39.73 | 27,800 |
15 Apr 2024 | 40.71 | 40.71 | 39.80 | 39.92 | 39.92 | 85,700 |
12 Apr 2024 | 40.68 | 40.68 | 40.20 | 40.28 | 40.28 | 15,100 |
11 Apr 2024 | 41.06 | 41.08 | 40.70 | 40.87 | 40.87 | 30,900 |
11 Apr 2024 | 0.024 Dividend | |||||
10 Apr 2024 | 41.01 | 41.16 | 40.90 | 41.01 | 40.99 | 11,300 |
09 Apr 2024 | 41.68 | 41.68 | 41.20 | 41.59 | 41.57 | 14,900 |
08 Apr 2024 | 41.53 | 41.66 | 41.48 | 41.48 | 41.46 | 8,600 |
05 Apr 2024 | 41.22 | 41.50 | 41.22 | 41.49 | 41.47 | 15,700 |
04 Apr 2024 | 41.89 | 41.89 | 41.03 | 41.12 | 41.10 | 34,600 |
03 Apr 2024 | 41.38 | 41.70 | 41.38 | 41.61 | 41.59 | 31,600 |
02 Apr 2024 | 41.56 | 41.56 | 41.36 | 41.44 | 41.42 | 18,300 |
01 Apr 2024 | 42.23 | 42.35 | 41.76 | 41.76 | 41.74 | 52,500 |
28 Mar 2024 | 42.07 | 42.18 | 42.02 | 42.11 | 42.09 | 21,900 |
27 Mar 2024 | 41.67 | 41.99 | 41.67 | 41.97 | 41.95 | 170,700 |
26 Mar 2024 | 41.57 | 41.63 | 41.45 | 41.45 | 41.43 | 8,700 |
25 Mar 2024 | 41.62 | 41.62 | 41.45 | 41.45 | 41.43 | 6,500 |
22 Mar 2024 | 41.90 | 41.90 | 41.55 | 41.62 | 41.60 | 18,400 |
21 Mar 2024 | 41.69 | 41.89 | 41.63 | 41.76 | 41.74 | 8,800 |
20 Mar 2024 | 41.21 | 41.53 | 41.15 | 41.53 | 41.51 | 33,500 |
19 Mar 2024 | 40.76 | 41.18 | 40.76 | 41.12 | 41.10 | 22,500 |
18 Mar 2024 | 40.96 | 41.03 | 40.85 | 40.92 | 40.90 | 17,900 |
15 Mar 2024 | 40.74 | 40.94 | 40.74 | 40.81 | 40.79 | 27,800 |
14 Mar 2024 | 40.91 | 40.91 | 40.56 | 40.77 | 40.75 | 13,300 |
13 Mar 2024 | 41.14 | 41.26 | 41.11 | 41.15 | 41.13 | 14,500 |
12 Mar 2024 | 40.94 | 41.12 | 40.78 | 41.08 | 41.06 | 12,500 |
11 Mar 2024 | 40.77 | 40.85 | 40.60 | 40.84 | 40.82 | 7,800 |
11 Mar 2024 | 0.072 Dividend | |||||
08 Mar 2024 | 41.31 | 41.35 | 40.93 | 40.96 | 40.86 | 9,300 |
07 Mar 2024 | 41.07 | 41.25 | 41.07 | 41.23 | 41.13 | 13,000 |
06 Mar 2024 | 40.78 | 40.97 | 40.70 | 40.79 | 40.69 | 12,600 |
05 Mar 2024 | 40.71 | 40.73 | 40.40 | 40.48 | 40.39 | 18,800 |
04 Mar 2024 | 40.65 | 40.89 | 40.65 | 40.75 | 40.65 | 329,000 |
01 Mar 2024 | 40.36 | 40.65 | 40.26 | 40.63 | 40.53 | 16,700 |
29 Feb 2024 | 40.31 | 40.39 | 40.16 | 40.25 | 40.16 | 10,100 |
28 Feb 2024 | 39.96 | 40.15 | 39.96 | 40.14 | 40.05 | 14,700 |
27 Feb 2024 | 39.95 | 40.07 | 39.93 | 40.02 | 39.93 | 18,200 |
26 Feb 2024 | 39.97 | 39.98 | 39.88 | 39.88 | 39.79 | 27,900 |
23 Feb 2024 | 39.86 | 40.03 | 39.86 | 39.90 | 39.81 | 35,500 |
22 Feb 2024 | 39.51 | 39.82 | 39.51 | 39.82 | 39.73 | 10,700 |
21 Feb 2024 | 39.15 | 39.27 | 39.03 | 39.27 | 39.18 | 6,500 |
20 Feb 2024 | 39.13 | 39.22 | 39.04 | 39.12 | 39.03 | 9,700 |
16 Feb 2024 | 39.41 | 39.62 | 39.34 | 39.34 | 39.25 | 9,000 |
15 Feb 2024 | 39.43 | 39.53 | 39.31 | 39.51 | 39.42 | 8,600 |
14 Feb 2024 | 38.91 | 39.09 | 38.79 | 39.09 | 39.00 | 16,400 |
13 Feb 2024 | 38.58 | 38.77 | 38.45 | 38.62 | 38.53 | 17,800 |
12 Feb 2024 | 38.97 | 39.24 | 38.97 | 39.13 | 39.04 | 9,400 |
09 Feb 2024 | 38.84 | 38.99 | 38.77 | 38.97 | 38.88 | 14,300 |
09 Feb 2024 | 0.01 Dividend | |||||
08 Feb 2024 | 38.75 | 38.87 | 38.72 | 38.79 | 38.69 | 16,100 |
07 Feb 2024 | 38.65 | 38.87 | 38.60 | 38.72 | 38.62 | 29,000 |
06 Feb 2024 | 38.41 | 38.55 | 38.35 | 38.55 | 38.45 | 5,300 |
05 Feb 2024 | 38.38 | 38.48 | 38.16 | 38.39 | 38.29 | 12,200 |
02 Feb 2024 | 38.39 | 38.78 | 38.28 | 38.66 | 38.56 | 35,100 |
01 Feb 2024 | 38.07 | 38.53 | 37.98 | 38.53 | 38.43 | 22,300 |
31 Jan 2024 | 38.46 | 38.49 | 38.06 | 38.08 | 37.98 | 20,900 |
30 Jan 2024 | 38.37 | 38.59 | 38.31 | 38.53 | 38.43 | 22,300 |
29 Jan 2024 | 38.13 | 38.40 | 38.11 | 38.37 | 38.27 | 76,600 |
26 Jan 2024 | 38.27 | 38.31 | 38.08 | 38.12 | 38.02 | 48,400 |
25 Jan 2024 | 38.10 | 38.22 | 37.94 | 38.22 | 38.12 | 39,500 |
24 Jan 2024 | 38.36 | 38.36 | 37.89 | 37.89 | 37.79 | 26,400 |
23 Jan 2024 | 38.22 | 38.22 | 37.97 | 38.13 | 38.03 | 37,900 |
22 Jan 2024 | 37.95 | 38.17 | 37.95 | 38.17 | 38.07 | 19,600 |
19 Jan 2024 | 37.66 | 37.88 | 37.56 | 37.81 | 37.71 | 25,400 |
18 Jan 2024 | 37.45 | 37.64 | 37.31 | 37.64 | 37.54 | 10,600 |
17 Jan 2024 | 37.33 | 37.48 | 37.19 | 37.37 | 37.27 | 22,700 |
16 Jan 2024 | 37.65 | 37.69 | 37.46 | 37.54 | 37.44 | 32,100 |
12 Jan 2024 | 37.95 | 37.96 | 37.69 | 37.82 | 37.72 | 77,600 |
11 Jan 2024 | 37.79 | 37.79 | 37.46 | 37.78 | 37.68 | 113,100 |
11 Jan 2024 | 0.003 Dividend | |||||
10 Jan 2024 | 37.71 | 37.86 | 37.65 | 37.86 | 37.76 | 13,400 |
09 Jan 2024 | 37.64 | 37.81 | 37.58 | 37.72 | 37.62 | 34,500 |
08 Jan 2024 | 37.42 | 37.87 | 37.42 | 37.87 | 37.77 | 8,400 |
05 Jan 2024 | 37.38 | 37.63 | 37.38 | 37.47 | 37.37 | 12,200 |
04 Jan 2024 | 37.55 | 37.63 | 37.46 | 37.46 | 37.36 | 13,500 |
03 Jan 2024 | 37.82 | 37.82 | 37.45 | 37.49 | 37.39 | 405,800 |
02 Jan 2024 | 38.02 | 38.24 | 37.92 | 38.03 | 37.93 | 21,300 |
29 Dec 2023 | 38.28 | 38.35 | 38.12 | 38.21 | 38.11 | 9,000 |
28 Dec 2023 | 38.32 | 38.44 | 38.32 | 38.36 | 38.26 | 14,800 |
27 Dec 2023 | 38.27 | 38.37 | 38.25 | 38.31 | 38.21 | 30,400 |
26 Dec 2023 | 38.17 | 38.39 | 38.16 | 38.31 | 38.21 | 19,500 |
22 Dec 2023 | 38.10 | 38.20 | 37.96 | 38.10 | 38.00 | 8,300 |
21 Dec 2023 | 37.73 | 37.98 | 37.62 | 37.90 | 37.80 | 168,300 |
20 Dec 2023 | 37.90 | 38.17 | 37.53 | 37.53 | 37.43 | 65,900 |
19 Dec 2023 | 37.87 | 38.10 | 37.87 | 38.10 | 38.00 | 24,800 |
18 Dec 2023 | 37.89 | 37.89 | 37.71 | 37.79 | 37.69 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |