Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 39.39 | 39.40 | 38.96 | 39.30 | 39.30 | 83,630 |
01 May 2024 | 39.31 | 39.64 | 39.15 | 39.58 | 39.58 | 5,057 |
30 Apr 2024 | 40.85 | 40.85 | 39.47 | 39.65 | 39.65 | 2,178,583 |
29 Apr 2024 | 39.93 | 40.80 | 39.68 | 40.58 | 40.58 | 1,033,866 |
26 Apr 2024 | 38.95 | 39.92 | 38.95 | 39.67 | 39.67 | 8,281 |
25 Apr 2024 | 39.29 | 39.80 | 38.99 | 39.38 | 39.38 | 64,482 |
24 Apr 2024 | 39.70 | 39.70 | 38.95 | 39.40 | 39.40 | 1,435,786 |
23 Apr 2024 | 38.55 | 39.99 | 38.55 | 39.80 | 39.80 | 29,722 |
22 Apr 2024 | 40.00 | 41.92 | 38.73 | 39.28 | 39.28 | 115,860 |
19 Apr 2024 | 39.25 | 40.46 | 39.25 | 40.28 | 40.28 | 15,531 |
18 Apr 2024 | 39.82 | 40.06 | 39.74 | 39.90 | 39.90 | 15,026 |
17 Apr 2024 | 39.81 | 39.97 | 39.47 | 39.58 | 39.58 | 10,424 |
16 Apr 2024 | 40.04 | 40.13 | 39.57 | 39.70 | 39.70 | 3,930,093 |
15 Apr 2024 | 40.12 | 40.31 | 39.93 | 40.15 | 40.15 | 38,944 |
12 Apr 2024 | 40.09 | 40.25 | 39.80 | 39.95 | 39.95 | 24,304 |
11 Apr 2024 | 40.40 | 40.47 | 40.10 | 40.10 | 40.10 | 11,813 |
10 Apr 2024 | 40.61 | 40.63 | 39.97 | 40.38 | 40.38 | 16,619 |
09 Apr 2024 | 41.25 | 41.85 | 40.54 | 40.78 | 40.78 | 31,641 |
09 Apr 2024 | 0.665 Dividend | |||||
08 Apr 2024 | 42.12 | 42.20 | 41.81 | 42.28 | 41.61 | 13,799 |
05 Apr 2024 | 42.29 | 42.37 | 41.61 | 42.28 | 41.61 | 49,950 |
04 Apr 2024 | 42.92 | 43.40 | 42.74 | 42.28 | 41.61 | 19,272 |
03 Apr 2024 | 42.30 | 42.82 | 42.30 | 42.28 | 41.61 | 10,874 |
02 Apr 2024 | 42.25 | 42.60 | 41.25 | 42.28 | 41.61 | 51,222 |
28 Mar 2024 | 41.55 | 42.10 | 41.55 | 41.90 | 41.24 | 14,988 |
27 Mar 2024 | 41.17 | 41.80 | 41.11 | 41.50 | 40.85 | 41,195 |
26 Mar 2024 | 40.87 | 40.99 | 40.75 | 40.90 | 40.26 | 1,131,208 |
25 Mar 2024 | 40.40 | 40.85 | 40.36 | 40.70 | 40.06 | 31,486 |
22 Mar 2024 | 40.80 | 40.80 | 40.01 | 40.10 | 39.47 | 14,760 |
21 Mar 2024 | 40.14 | 40.53 | 40.02 | 40.40 | 39.76 | 35,913 |
20 Mar 2024 | 39.98 | 40.25 | 39.82 | 40.00 | 39.37 | 19,243 |
19 Mar 2024 | 39.90 | 40.04 | 39.81 | 39.90 | 39.27 | 9,939 |
18 Mar 2024 | 39.50 | 39.74 | 39.27 | 39.70 | 39.08 | 21,114 |
15 Mar 2024 | 39.99 | 39.99 | 39.58 | 39.90 | 39.27 | 25,301 |
14 Mar 2024 | 40.08 | 40.08 | 39.45 | 39.70 | 39.08 | 25,207 |
13 Mar 2024 | 40.17 | 40.49 | 40.07 | 40.40 | 39.76 | 6,858 |
12 Mar 2024 | 40.12 | 40.18 | 39.90 | 40.10 | 39.47 | 8,696 |
11 Mar 2024 | 39.57 | 40.22 | 39.57 | 40.10 | 39.47 | 33,771 |
08 Mar 2024 | 40.80 | 40.80 | 39.40 | 39.70 | 39.08 | 66,379 |
07 Mar 2024 | 40.15 | 40.23 | 39.38 | 39.40 | 38.78 | 17,311 |
06 Mar 2024 | 40.35 | 40.37 | 39.86 | 40.10 | 39.47 | 16,023 |
05 Mar 2024 | 40.25 | 40.91 | 39.93 | 40.50 | 39.86 | 31,573 |
04 Mar 2024 | 39.81 | 40.31 | 39.53 | 40.10 | 39.47 | 17,007 |
01 Mar 2024 | 39.99 | 40.32 | 39.79 | 39.90 | 39.27 | 9,519 |
29 Feb 2024 | 40.10 | 40.20 | 39.85 | 40.10 | 39.47 | 18,063 |
28 Feb 2024 | 39.60 | 40.20 | 39.60 | 39.90 | 39.27 | 22,670 |
27 Feb 2024 | 39.70 | 39.80 | 39.43 | 39.60 | 38.98 | 20,175 |
26 Feb 2024 | 40.63 | 40.63 | 39.44 | 41.00 | 40.36 | 25,903 |
23 Feb 2024 | 40.76 | 41.14 | 40.47 | 41.00 | 40.36 | 10,912 |
22 Feb 2024 | 41.20 | 41.20 | 40.13 | 40.70 | 40.06 | 36,098 |
21 Feb 2024 | 40.40 | 40.98 | 40.39 | 40.60 | 39.96 | 12,508 |
20 Feb 2024 | 39.20 | 40.91 | 39.20 | 40.70 | 40.06 | 43,950 |
19 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.67 | 157 |
16 Feb 2024 | 40.59 | 40.67 | 39.75 | 40.30 | 39.67 | 17,423 |
15 Feb 2024 | 40.14 | 40.62 | 40.14 | 40.50 | 39.86 | 31,934 |
14 Feb 2024 | 40.20 | 40.52 | 39.80 | 40.20 | 39.57 | 36,968 |
13 Feb 2024 | 40.10 | 40.43 | 39.71 | 39.70 | 39.08 | 2,759,251 |
12 Feb 2024 | 39.69 | 40.16 | 39.55 | 39.90 | 39.27 | 34,921 |
09 Feb 2024 | 39.83 | 40.07 | 39.27 | 39.50 | 38.88 | 27,170 |
08 Feb 2024 | 40.29 | 40.33 | 39.45 | 39.70 | 39.08 | 36,781 |
07 Feb 2024 | 41.31 | 41.48 | 40.48 | 40.60 | 39.96 | 13,230 |
06 Feb 2024 | 41.40 | 41.54 | 41.13 | 41.20 | 40.55 | 11,284 |
05 Feb 2024 | 41.96 | 42.00 | 41.28 | 41.50 | 40.85 | 23,798 |
02 Feb 2024 | 41.20 | 42.45 | 41.20 | 42.40 | 41.73 | 9,788 |
01 Feb 2024 | 42.48 | 42.61 | 41.98 | 42.60 | 41.93 | 152,797 |
31 Jan 2024 | 42.00 | 42.71 | 42.00 | 42.50 | 41.83 | 47,518 |
30 Jan 2024 | 41.20 | 42.54 | 41.00 | 42.20 | 41.54 | 14,844 |
29 Jan 2024 | 42.22 | 42.38 | 41.66 | 42.10 | 41.44 | 18,212 |
26 Jan 2024 | 42.03 | 42.47 | 41.95 | 42.30 | 41.63 | 17,189 |
25 Jan 2024 | 41.27 | 42.11 | 41.27 | 41.90 | 41.24 | 568,283 |
24 Jan 2024 | 42.22 | 42.30 | 41.34 | 41.90 | 41.24 | 37,722 |
23 Jan 2024 | 41.60 | 41.99 | 39.53 | 41.90 | 41.24 | 67,366 |
22 Jan 2024 | 39.45 | 39.69 | 39.07 | 39.50 | 38.88 | 42,276 |
19 Jan 2024 | 38.90 | 39.36 | 38.76 | 39.30 | 38.68 | 15,489 |
18 Jan 2024 | 38.80 | 38.87 | 38.47 | 38.70 | 38.09 | 16,898 |
17 Jan 2024 | 38.00 | 39.38 | 38.00 | 38.90 | 38.29 | 28,751 |
16 Jan 2024 | 38.62 | 39.34 | 38.37 | 39.10 | 38.48 | 39,068 |
15 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.89 | 178 |
12 Jan 2024 | 37.82 | 38.77 | 37.82 | 38.70 | 38.09 | 7,586 |
11 Jan 2024 | 39.00 | 39.01 | 38.39 | 38.70 | 38.09 | 12,096 |
10 Jan 2024 | 39.01 | 39.05 | 38.67 | 38.90 | 38.29 | 6,666 |
09 Jan 2024 | 39.10 | 39.18 | 38.84 | 39.10 | 38.48 | 15,527 |
09 Jan 2024 | 0.665 Dividend | |||||
08 Jan 2024 | 40.39 | 40.39 | 39.50 | 38.60 | 37.34 | 34,668 |
05 Jan 2024 | 39.44 | 40.30 | 39.37 | 38.60 | 37.34 | 12,873 |
04 Jan 2024 | 39.44 | 39.84 | 39.41 | 38.60 | 37.34 | 17,537 |
03 Jan 2024 | 39.30 | 39.71 | 39.12 | 38.60 | 37.34 | 28,060 |
02 Jan 2024 | 37.77 | 38.97 | 37.69 | 38.60 | 37.34 | 37,428 |
29 Dec 2023 | 36.80 | 37.65 | 36.80 | 37.50 | 36.27 | 12,652 |
28 Dec 2023 | 36.20 | 37.72 | 36.20 | 37.50 | 36.27 | 16,270 |
27 Dec 2023 | 37.40 | 37.41 | 37.31 | 37.40 | 36.18 | 4,129 |
22 Dec 2023 | 37.41 | 37.78 | 37.40 | 37.40 | 36.18 | 7,346 |
21 Dec 2023 | 37.37 | 37.54 | 37.22 | 37.60 | 36.37 | 6,283 |
20 Dec 2023 | 37.50 | 37.72 | 37.44 | 37.60 | 36.37 | 8,322 |
19 Dec 2023 | 37.66 | 37.74 | 37.51 | 37.60 | 36.37 | 11,665 |
18 Dec 2023 | 37.40 | 37.80 | 37.28 | 37.60 | 36.37 | 20,093 |
15 Dec 2023 | 38.09 | 38.09 | 37.28 | 37.60 | 36.37 | 13,802 |
14 Dec 2023 | 37.21 | 37.97 | 37.18 | 36.50 | 35.31 | 13,751 |
13 Dec 2023 | 37.09 | 37.13 | 36.49 | 36.50 | 35.31 | 16,056 |
12 Dec 2023 | 37.67 | 37.67 | 37.24 | 37.40 | 36.18 | 1,148,198 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |