Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 42.16 | 42.18 | 41.64 | 41.77 | 41.77 | 42,019 |
20 May 2024 | 42.56 | 42.68 | 42.26 | 42.57 | 42.57 | 155,048 |
17 May 2024 | 42.65 | 42.78 | 42.44 | 42.68 | 42.68 | 851,662 |
16 May 2024 | 41.98 | 42.94 | 41.94 | 42.88 | 42.88 | 16,176 |
15 May 2024 | 42.12 | 42.50 | 42.02 | 42.16 | 42.16 | 14,823 |
14 May 2024 | 42.02 | 42.04 | 41.76 | 42.10 | 42.10 | 16,518 |
13 May 2024 | 42.17 | 42.14 | 41.88 | 42.22 | 42.22 | 6,843 |
10 May 2024 | 42.18 | 42.62 | 42.10 | 42.12 | 42.12 | 15,073 |
09 May 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
08 May 2024 | 41.87 | 42.26 | 41.86 | 42.02 | 42.02 | 29,484 |
07 May 2024 | 42.34 | 42.34 | 41.86 | 41.88 | 41.88 | 92,883 |
03 May 2024 | 42.03 | 42.80 | 42.16 | 42.12 | 42.12 | 8,713 |
02 May 2024 | 42.29 | 42.28 | 42.00 | 42.19 | 42.19 | 354,620 |
01 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
30 Apr 2024 | 42.66 | 42.68 | 42.26 | 42.60 | 42.60 | 97,619 |
29 Apr 2024 | 42.74 | 42.98 | 42.54 | 42.63 | 42.63 | 16,957 |
26 Apr 2024 | 42.68 | 43.02 | 42.64 | 42.64 | 42.64 | 35,983 |
25 Apr 2024 | 42.97 | 42.86 | 42.44 | 42.68 | 42.68 | 46,278 |
24 Apr 2024 | 43.20 | 43.52 | 42.58 | 43.00 | 43.00 | 10,256 |
23 Apr 2024 | 43.14 | 43.42 | 43.08 | 43.17 | 43.17 | 536,172 |
22 Apr 2024 | 43.68 | 43.56 | 42.62 | 43.04 | 43.04 | 390,196 |
19 Apr 2024 | 41.34 | 42.82 | 40.40 | 42.57 | 42.57 | 63,667 |
18 Apr 2024 | 40.49 | 40.98 | 40.26 | 40.92 | 40.92 | 714,209 |
17 Apr 2024 | 40.42 | 40.82 | 40.40 | 40.49 | 40.49 | 15,530 |
16 Apr 2024 | 40.95 | 41.38 | 40.18 | 40.50 | 40.50 | 31,145 |
15 Apr 2024 | 41.02 | 41.24 | 40.76 | 41.09 | 41.09 | 35,468 |
15 Apr 2024 | 1.13 Dividend | |||||
12 Apr 2024 | 42.43 | 42.64 | 42.15 | 42.49 | 41.36 | 83,559 |
11 Apr 2024 | 42.94 | 43.04 | 42.18 | 42.53 | 41.40 | 37,616 |
10 Apr 2024 | 42.75 | 43.54 | 42.74 | 43.04 | 41.90 | 41,359 |
09 Apr 2024 | 42.04 | 42.18 | 41.68 | 42.04 | 40.92 | 1,825,407 |
08 Apr 2024 | 43.03 | 43.00 | 41.86 | 42.08 | 40.96 | 1,025,404 |
05 Apr 2024 | 42.30 | 43.14 | 42.30 | 43.14 | 41.99 | 57,826 |
04 Apr 2024 | 42.15 | 42.44 | 42.14 | 42.31 | 41.18 | 47,579 |
03 Apr 2024 | 41.44 | 41.74 | 41.38 | 41.57 | 40.46 | 166,009 |
02 Apr 2024 | 41.35 | 42.10 | 41.35 | 41.80 | 40.69 | 201,907 |
28 Mar 2024 | 41.62 | 41.73 | 41.21 | 41.18 | 40.08 | 58,510 |
27 Mar 2024 | 41.40 | 42.28 | 41.16 | 41.72 | 40.61 | 29,325 |
26 Mar 2024 | 42.76 | 42.95 | 42.37 | 42.78 | 41.64 | 26,572 |
25 Mar 2024 | 42.65 | 42.79 | 42.20 | 42.63 | 41.49 | 33,815 |
22 Mar 2024 | 42.40 | 42.71 | 42.25 | 42.44 | 41.32 | 15,510 |
21 Mar 2024 | 42.54 | 42.74 | 42.35 | 42.65 | 41.52 | 26,452 |
20 Mar 2024 | 42.33 | 42.56 | 42.23 | 42.40 | 41.27 | 31,574 |
19 Mar 2024 | 42.20 | 42.32 | 42.03 | 42.17 | 41.04 | 95,676 |
18 Mar 2024 | 42.12 | 42.22 | 41.86 | 42.08 | 40.96 | 48,203 |
15 Mar 2024 | 42.10 | 42.47 | 42.01 | 42.14 | 41.02 | 43,486 |
14 Mar 2024 | 42.57 | 42.80 | 41.96 | 42.22 | 41.10 | 20,910 |
13 Mar 2024 | 42.50 | 42.70 | 42.46 | 42.45 | 41.32 | 47,680 |
12 Mar 2024 | 42.81 | 42.98 | 42.53 | 42.90 | 41.76 | 45,843 |
11 Mar 2024 | 43.05 | 43.10 | 42.74 | 43.10 | 41.96 | 60,720 |
08 Mar 2024 | 42.65 | 43.05 | 42.45 | 43.06 | 41.91 | 79,913 |
07 Mar 2024 | 42.47 | 43.12 | 42.22 | 43.10 | 41.96 | 370,556 |
06 Mar 2024 | 42.49 | 42.71 | 42.34 | 42.65 | 41.52 | 57,197 |
05 Mar 2024 | 42.31 | 42.60 | 42.30 | 42.49 | 41.36 | 73,740 |
04 Mar 2024 | 42.02 | 42.55 | 41.90 | 42.42 | 41.29 | 48,269 |
01 Mar 2024 | 41.75 | 42.20 | 41.57 | 41.84 | 40.73 | 14,754 |
29 Feb 2024 | 41.85 | 41.83 | 41.21 | 41.74 | 40.63 | 639,386 |
28 Feb 2024 | 42.27 | 42.39 | 41.72 | 41.74 | 40.63 | 40,475 |
27 Feb 2024 | 42.38 | 42.62 | 41.83 | 41.83 | 40.72 | 18,287 |
26 Feb 2024 | 42.81 | 43.16 | 42.35 | 42.65 | 41.51 | 13,643 |
23 Feb 2024 | 42.63 | 42.85 | 42.22 | 42.50 | 41.37 | 112,468 |
22 Feb 2024 | 42.85 | 43.02 | 42.60 | 42.79 | 41.65 | 58,218 |
21 Feb 2024 | 42.65 | 42.84 | 42.62 | 42.74 | 41.61 | 21,168 |
20 Feb 2024 | 42.37 | 42.80 | 42.19 | 42.47 | 41.35 | 77,092 |
19 Feb 2024 | 42.33 | 42.66 | 42.19 | 42.40 | 41.27 | 60,650 |
16 Feb 2024 | 41.56 | 42.34 | 41.48 | 41.99 | 40.87 | 79,764 |
15 Feb 2024 | 41.25 | 41.62 | 41.24 | 41.49 | 40.39 | 27,750 |
14 Feb 2024 | 41.46 | 41.65 | 41.11 | 41.49 | 40.39 | 294,209 |
13 Feb 2024 | 41.49 | 42.02 | 41.32 | 41.67 | 40.57 | 30,804 |
12 Feb 2024 | 40.81 | 41.54 | 40.75 | 41.22 | 40.12 | 48,407 |
09 Feb 2024 | 41.34 | 41.25 | 40.41 | 40.85 | 39.76 | 48,128 |
08 Feb 2024 | 41.47 | 41.75 | 41.41 | 41.56 | 40.45 | 58,491 |
07 Feb 2024 | 41.54 | 41.86 | 41.32 | 41.74 | 40.63 | 84,689 |
06 Feb 2024 | 41.04 | 41.72 | 40.76 | 41.42 | 40.32 | 246,171 |
05 Feb 2024 | 42.17 | 42.32 | 41.22 | 41.75 | 40.64 | 77,051 |
02 Feb 2024 | 42.99 | 43.23 | 42.19 | 42.31 | 41.18 | 20,952 |
01 Feb 2024 | 42.44 | 42.97 | 42.37 | 42.60 | 41.46 | 47,855 |
31 Jan 2024 | 42.20 | 42.53 | 41.98 | 42.15 | 41.03 | 162,659 |
30 Jan 2024 | 42.74 | 43.06 | 42.28 | 42.53 | 41.40 | 22,236 |
29 Jan 2024 | 43.24 | 43.68 | 42.46 | 42.79 | 41.65 | 99,411 |
26 Jan 2024 | 42.85 | 44.81 | 42.45 | 44.63 | 43.45 | 199,762 |
25 Jan 2024 | 43.55 | 43.71 | 43.09 | 43.56 | 42.41 | 15,981 |
24 Jan 2024 | 43.82 | 43.87 | 43.52 | 43.81 | 42.64 | 91,709 |
23 Jan 2024 | 43.85 | 43.84 | 43.55 | 43.57 | 42.41 | 79,076 |
22 Jan 2024 | 43.67 | 43.95 | 43.62 | 43.79 | 42.63 | 16,817 |
19 Jan 2024 | 43.73 | 43.87 | 43.53 | 43.77 | 42.61 | 23,142 |
18 Jan 2024 | 43.58 | 43.75 | 43.33 | 43.49 | 42.33 | 37,048 |
17 Jan 2024 | 43.45 | 43.71 | 43.26 | 43.42 | 42.26 | 119,072 |
16 Jan 2024 | 43.64 | 43.93 | 43.53 | 43.61 | 42.45 | 33,817 |
15 Jan 2024 | 43.24 | 43.36 | 43.03 | 43.08 | 41.93 | 29,738 |
12 Jan 2024 | 42.71 | 43.19 | 42.66 | 42.87 | 41.73 | 20,865 |
11 Jan 2024 | 42.72 | 42.74 | 42.35 | 42.51 | 41.37 | 84,783 |
10 Jan 2024 | 42.35 | 42.56 | 42.11 | 42.55 | 41.42 | 27,271 |
09 Jan 2024 | 42.58 | 42.91 | 42.33 | 42.31 | 41.19 | 362,391 |
08 Jan 2024 | 42.54 | 42.58 | 41.90 | 42.31 | 41.19 | 22,412 |
05 Jan 2024 | 42.28 | 42.90 | 42.06 | 42.81 | 41.67 | 38,775 |
04 Jan 2024 | 42.07 | 42.51 | 42.03 | 42.10 | 40.98 | 8,989 |
03 Jan 2024 | 42.28 | 42.47 | 41.84 | 41.86 | 40.75 | 32,177 |
02 Jan 2024 | 41.87 | 42.41 | 41.89 | 42.29 | 41.17 | 38,842 |
29 Dec 2023 | 41.78 | 41.90 | 41.74 | 41.78 | 40.67 | 21,371 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |