Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 40.67 | 40.67 | 40.49 | 40.57 | 40.57 | 241 |
16 May 2024 | 40.73 | 40.73 | 40.63 | 40.63 | 40.63 | 855 |
15 May 2024 | 40.53 | 40.92 | 40.51 | 40.92 | 40.92 | 10,049 |
14 May 2024 | 40.65 | 40.78 | 40.65 | 40.76 | 40.76 | 544 |
13 May 2024 | 41.05 | 41.05 | 40.86 | 40.86 | 40.86 | 600 |
10 May 2024 | 41.00 | 41.00 | 41.00 | 40.98 | 40.98 | 107 |
09 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
08 May 2024 | 40.75 | 40.84 | 40.75 | 40.81 | 40.81 | 1,522 |
07 May 2024 | 41.18 | 41.28 | 41.18 | 41.03 | 41.03 | 161 |
03 May 2024 | 40.76 | 41.11 | 40.73 | 40.94 | 40.94 | 3,979 |
02 May 2024 | 40.44 | 40.59 | 40.43 | 40.59 | 40.59 | 8,950 |
01 May 2024 | 39.80 | 39.94 | 39.80 | 39.86 | 39.86 | 10,916 |
30 Apr 2024 | 40.51 | 40.51 | 40.07 | 40.07 | 40.07 | 7,061 |
29 Apr 2024 | 40.53 | 40.94 | 40.53 | 40.49 | 40.49 | 7,149 |
26 Apr 2024 | 40.29 | 40.29 | 40.18 | 40.16 | 40.16 | 3,616 |
25 Apr 2024 | 39.88 | 39.88 | 39.65 | 39.67 | 39.67 | 1,993 |
24 Apr 2024 | 40.40 | 40.40 | 40.23 | 40.19 | 40.19 | 4,899 |
23 Apr 2024 | 40.36 | 40.44 | 40.25 | 40.41 | 40.41 | 943 |
22 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
19 Apr 2024 | 40.00 | 40.08 | 39.69 | 40.24 | 40.24 | 479 |
18 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.46 | 40.46 | 1,600 |
17 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.11 | 40.11 | 138 |
16 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.49 | 40.49 | 91 |
15 Apr 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
12 Apr 2024 | 41.54 | 41.55 | 41.43 | 41.44 | 41.44 | 45,446 |
11 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.26 | 41.26 | - |
10 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
09 Apr 2024 | 41.80 | 41.80 | 41.60 | 41.63 | 41.63 | 2,550 |
08 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
05 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
04 Apr 2024 | 41.67 | 41.69 | 41.67 | 41.59 | 41.59 | 21,689 |
03 Apr 2024 | 41.23 | 41.27 | 41.23 | 41.49 | 41.49 | 17,290 |
02 Apr 2024 | 41.35 | 41.35 | 40.90 | 41.06 | 41.06 | 22,376 |
28 Mar 2024 | 41.72 | 41.99 | 41.72 | 41.99 | 41.99 | 3,045 |
27 Mar 2024 | 41.90 | 42.16 | 41.90 | 42.16 | 42.16 | 28,518 |
26 Mar 2024 | 41.96 | 42.14 | 41.95 | 42.20 | 42.20 | 22,015 |
25 Mar 2024 | 41.89 | 41.89 | 41.85 | 41.93 | 41.93 | 2,040 |
22 Mar 2024 | 42.19 | 42.30 | 42.15 | 42.17 | 42.17 | 40,324 |
21 Mar 2024 | 42.24 | 42.24 | 41.97 | 42.03 | 42.03 | 253 |
20 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.83 | 41.83 | 252 |
19 Mar 2024 | 41.68 | 41.71 | 41.54 | 41.92 | 41.92 | 1,065 |
18 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
15 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.41 | 41.41 | 23 |
14 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
13 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
12 Mar 2024 | 41.26 | 41.29 | 41.26 | 41.44 | 41.44 | 371 |
11 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
08 Mar 2024 | 41.85 | 41.91 | 41.76 | 41.80 | 41.80 | 760 |
07 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
06 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
05 Mar 2024 | 40.64 | 40.74 | 40.64 | 40.81 | 40.81 | 222 |
04 Mar 2024 | 40.78 | 40.79 | 40.63 | 40.53 | 40.53 | 3,246 |
01 Mar 2024 | 40.71 | 40.91 | 40.71 | 40.91 | 40.91 | 219 |
29 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.63 | 40.63 | 300 |
28 Feb 2024 | 40.35 | 40.46 | 40.29 | 40.51 | 40.51 | 821 |
27 Feb 2024 | 40.49 | 40.69 | 40.49 | 40.69 | 40.69 | 276 |
26 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.42 | 40.42 | 25 |
23 Feb 2024 | 40.31 | 40.66 | 40.31 | 40.66 | 40.66 | 212 |
22 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
21 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
20 Feb 2024 | 40.06 | 40.20 | 40.06 | 40.10 | 40.10 | 245 |
19 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
16 Feb 2024 | 39.86 | 39.95 | 39.81 | 39.78 | 39.78 | 555 |
15 Feb 2024 | 39.54 | 39.54 | 39.40 | 39.58 | 39.58 | 278 |
14 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
13 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
12 Feb 2024 | 39.75 | 39.83 | 39.75 | 39.83 | 39.83 | 251 |
09 Feb 2024 | 39.49 | 39.54 | 39.49 | 39.44 | 39.44 | 2,772 |
08 Feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
07 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.01 | 40.01 | 6 |
06 Feb 2024 | 39.68 | 39.92 | 39.68 | 39.79 | 39.79 | 7,622 |
05 Feb 2024 | 40.09 | 40.09 | 39.90 | 39.74 | 39.74 | 2,498 |
02 Feb 2024 | 40.19 | 40.33 | 39.97 | 39.99 | 39.99 | 1,274 |
01 Feb 2024 | 40.08 | 40.09 | 40.08 | 40.08 | 40.08 | 82 |
31 Jan 2024 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 5,087 |
30 Jan 2024 | 39.76 | 39.76 | 39.54 | 39.67 | 39.67 | 15,321 |
29 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
26 Jan 2024 | 39.48 | 39.73 | 39.48 | 39.76 | 39.76 | 1,103 |
25 Jan 2024 | 39.92 | 39.92 | 39.65 | 39.75 | 39.75 | 227 |
24 Jan 2024 | 39.59 | 39.74 | 39.59 | 39.74 | 39.74 | 1,313 |
23 Jan 2024 | 39.50 | 39.57 | 39.35 | 39.35 | 39.35 | 38,349 |
22 Jan 2024 | 39.91 | 39.97 | 39.90 | 39.97 | 39.97 | 80,299 |
19 Jan 2024 | 39.11 | 39.40 | 39.11 | 39.40 | 39.40 | 686 |
18 Jan 2024 | 39.26 | 39.41 | 39.26 | 39.40 | 39.40 | 831 |
17 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.08 | 39.08 | 4,938 |
16 Jan 2024 | 40.04 | 40.11 | 39.93 | 40.01 | 40.01 | 1,144 |
15 Jan 2024 | 40.57 | 40.57 | 40.57 | 40.76 | 40.76 | 900 |
12 Jan 2024 | 40.15 | 40.55 | 40.15 | 40.51 | 40.51 | 11,399 |
11 Jan 2024 | 40.12 | 40.38 | 40.12 | 40.01 | 40.01 | 404 |
11 Jan 2024 | 0.3165 Dividend | |||||
10 Jan 2024 | 40.53 | 40.58 | 40.53 | 40.58 | 40.26 | 10 |
09 Jan 2024 | 40.35 | 40.48 | 40.35 | 40.37 | 40.06 | 218 |
08 Jan 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.84 | - |
05 Jan 2024 | 39.72 | 39.83 | 39.71 | 40.15 | 39.84 | 1,619 |
04 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.70 | - |
03 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.87 | 39.55 | 600 |
02 Jan 2024 | 40.60 | 40.60 | 40.14 | 40.23 | 39.92 | 263 |
29 Dec 2023 | 40.53 | 40.62 | 40.51 | 40.56 | 40.24 | 117 |
28 Dec 2023 | 40.35 | 40.35 | 40.28 | 40.33 | 40.02 | 2,236 |
27 Dec 2023 | 39.77 | 39.93 | 39.77 | 39.83 | 39.52 | 1,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |