Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 41.70 | 41.98 | 41.43 | 41.48 | 41.48 | 25,000 |
17 May 2024 | 41.29 | 41.49 | 41.20 | 41.49 | 41.49 | 10,400 |
16 May 2024 | 41.20 | 41.41 | 41.08 | 41.19 | 41.19 | 13,600 |
15 May 2024 | 41.20 | 41.24 | 40.80 | 41.21 | 41.21 | 18,100 |
14 May 2024 | 41.15 | 41.24 | 40.76 | 41.11 | 41.11 | 10,700 |
14 May 2024 | 0.54 Dividend | |||||
13 May 2024 | 41.53 | 41.63 | 40.95 | 41.00 | 40.46 | 19,700 |
10 May 2024 | 41.01 | 41.23 | 40.82 | 40.98 | 40.44 | 9,900 |
09 May 2024 | 40.64 | 40.83 | 40.51 | 40.78 | 40.24 | 27,100 |
08 May 2024 | 41.50 | 41.50 | 40.68 | 40.80 | 40.26 | 14,200 |
07 May 2024 | 40.10 | 41.94 | 40.10 | 41.53 | 40.98 | 41,700 |
06 May 2024 | 40.22 | 41.46 | 39.72 | 40.00 | 39.47 | 43,700 |
03 May 2024 | 39.01 | 39.99 | 39.00 | 39.68 | 39.16 | 11,700 |
02 May 2024 | 39.22 | 39.36 | 38.37 | 39.00 | 38.49 | 22,300 |
01 May 2024 | 39.55 | 39.62 | 38.48 | 38.90 | 38.39 | 32,000 |
30 Apr 2024 | 39.50 | 39.80 | 39.29 | 39.64 | 39.12 | 31,800 |
29 Apr 2024 | 39.50 | 39.50 | 39.36 | 39.48 | 38.96 | 13,200 |
26 Apr 2024 | 39.40 | 39.49 | 39.25 | 39.47 | 38.95 | 9,700 |
25 Apr 2024 | 39.44 | 39.49 | 39.00 | 39.24 | 38.72 | 8,700 |
24 Apr 2024 | 39.49 | 39.81 | 39.23 | 39.23 | 38.71 | 23,000 |
23 Apr 2024 | 39.31 | 39.63 | 39.27 | 39.41 | 38.89 | 9,900 |
22 Apr 2024 | 38.29 | 39.56 | 38.29 | 39.04 | 38.53 | 31,200 |
19 Apr 2024 | 37.59 | 38.52 | 37.31 | 38.06 | 37.56 | 21,000 |
18 Apr 2024 | 37.51 | 38.09 | 37.41 | 37.50 | 37.01 | 14,100 |
17 Apr 2024 | 37.16 | 37.42 | 36.88 | 37.25 | 36.76 | 17,600 |
16 Apr 2024 | 38.04 | 38.10 | 36.51 | 36.88 | 36.39 | 33,900 |
15 Apr 2024 | 40.05 | 40.05 | 38.00 | 38.01 | 37.51 | 48,600 |
12 Apr 2024 | 40.54 | 40.55 | 39.54 | 40.05 | 39.52 | 29,800 |
12 Apr 2024 | 0.54 Dividend | |||||
11 Apr 2024 | 40.90 | 41.05 | 40.68 | 40.90 | 39.83 | 67,200 |
10 Apr 2024 | 41.10 | 41.20 | 40.70 | 40.94 | 39.87 | 40,200 |
09 Apr 2024 | 41.30 | 41.38 | 41.02 | 41.07 | 39.99 | 19,600 |
08 Apr 2024 | 41.30 | 41.41 | 41.05 | 41.29 | 40.21 | 27,800 |
05 Apr 2024 | 41.00 | 41.50 | 40.95 | 41.05 | 39.97 | 44,700 |
04 Apr 2024 | 40.37 | 40.87 | 40.37 | 40.85 | 39.78 | 33,100 |
03 Apr 2024 | 39.47 | 40.38 | 39.22 | 40.38 | 39.32 | 22,500 |
02 Apr 2024 | 39.09 | 39.24 | 39.07 | 39.16 | 38.13 | 23,100 |
01 Apr 2024 | 39.30 | 39.42 | 39.04 | 39.14 | 38.11 | 27,800 |
28 Mar 2024 | 38.77 | 38.99 | 38.73 | 38.87 | 37.85 | 31,800 |
27 Mar 2024 | 38.20 | 38.56 | 38.20 | 38.52 | 37.51 | 18,400 |
26 Mar 2024 | 38.18 | 38.60 | 37.97 | 38.26 | 37.26 | 31,000 |
25 Mar 2024 | 38.06 | 38.30 | 37.86 | 37.95 | 36.96 | 34,700 |
22 Mar 2024 | 38.27 | 38.46 | 38.00 | 38.06 | 37.06 | 11,300 |
21 Mar 2024 | 38.43 | 38.73 | 38.00 | 38.12 | 37.12 | 11,900 |
20 Mar 2024 | 38.42 | 38.66 | 37.85 | 38.01 | 37.01 | 29,000 |
19 Mar 2024 | 38.42 | 38.49 | 38.32 | 38.45 | 37.44 | 18,200 |
18 Mar 2024 | 37.99 | 38.89 | 37.99 | 38.44 | 37.43 | 21,900 |
15 Mar 2024 | 38.13 | 38.73 | 37.58 | 37.98 | 36.98 | 27,600 |
14 Mar 2024 | 38.34 | 38.84 | 37.57 | 38.22 | 37.22 | 18,600 |
14 Mar 2024 | 0.54 Dividend | |||||
13 Mar 2024 | 38.96 | 38.96 | 38.51 | 38.83 | 37.29 | 44,100 |
12 Mar 2024 | 38.70 | 38.83 | 38.17 | 38.43 | 36.90 | 16,700 |
11 Mar 2024 | 38.20 | 38.55 | 38.05 | 38.37 | 36.85 | 32,500 |
08 Mar 2024 | 38.00 | 38.58 | 38.00 | 38.00 | 36.49 | 32,600 |
07 Mar 2024 | 36.99 | 37.84 | 36.93 | 37.61 | 36.12 | 18,800 |
06 Mar 2024 | 36.05 | 37.09 | 35.75 | 37.09 | 35.62 | 89,300 |
05 Mar 2024 | 36.45 | 36.91 | 36.39 | 36.51 | 35.06 | 32,400 |
04 Mar 2024 | 36.40 | 36.49 | 36.25 | 36.44 | 34.99 | 47,300 |
01 Mar 2024 | 35.33 | 36.31 | 35.33 | 36.30 | 34.86 | 43,600 |
29 Feb 2024 | 35.20 | 35.52 | 34.99 | 35.40 | 33.99 | 21,400 |
28 Feb 2024 | 35.00 | 35.18 | 34.87 | 34.90 | 33.51 | 17,800 |
27 Feb 2024 | 34.80 | 35.11 | 34.80 | 35.09 | 33.70 | 28,900 |
26 Feb 2024 | 34.63 | 34.86 | 34.60 | 34.60 | 33.22 | 9,600 |
23 Feb 2024 | 34.90 | 34.90 | 34.62 | 34.77 | 33.39 | 24,200 |
22 Feb 2024 | 34.90 | 34.92 | 34.72 | 34.72 | 33.34 | 21,000 |
21 Feb 2024 | 34.85 | 35.00 | 34.84 | 34.97 | 33.58 | 8,000 |
20 Feb 2024 | 34.91 | 34.95 | 34.75 | 34.83 | 33.45 | 18,100 |
16 Feb 2024 | 35.00 | 35.00 | 34.76 | 34.90 | 33.51 | 18,000 |
15 Feb 2024 | 34.64 | 35.03 | 34.53 | 35.00 | 33.61 | 14,700 |
14 Feb 2024 | 34.71 | 34.71 | 34.31 | 34.41 | 33.04 | 6,800 |
14 Feb 2024 | 0.54 Dividend | |||||
13 Feb 2024 | 35.02 | 35.06 | 34.92 | 34.94 | 33.03 | 22,000 |
12 Feb 2024 | 35.18 | 35.21 | 34.93 | 35.14 | 33.22 | 19,100 |
09 Feb 2024 | 34.81 | 35.02 | 34.64 | 34.93 | 33.02 | 13,700 |
08 Feb 2024 | 35.10 | 35.13 | 34.79 | 34.85 | 32.95 | 13,500 |
07 Feb 2024 | 34.99 | 35.21 | 34.79 | 35.05 | 33.14 | 20,300 |
06 Feb 2024 | 35.28 | 35.28 | 34.95 | 35.01 | 33.10 | 28,300 |
05 Feb 2024 | 35.05 | 35.18 | 35.00 | 35.04 | 33.13 | 21,200 |
02 Feb 2024 | 34.56 | 34.77 | 34.47 | 34.64 | 32.75 | 12,600 |
01 Feb 2024 | 34.40 | 34.73 | 34.09 | 34.49 | 32.61 | 18,900 |
31 Jan 2024 | 35.09 | 35.13 | 34.01 | 34.05 | 32.19 | 20,000 |
30 Jan 2024 | 34.84 | 35.31 | 34.78 | 34.89 | 32.99 | 10,200 |
29 Jan 2024 | 35.12 | 35.12 | 34.60 | 34.97 | 33.06 | 32,500 |
26 Jan 2024 | 33.75 | 34.89 | 33.60 | 34.70 | 32.81 | 34,700 |
25 Jan 2024 | 33.46 | 33.72 | 33.35 | 33.49 | 31.66 | 14,700 |
24 Jan 2024 | 33.40 | 33.64 | 33.15 | 33.19 | 31.38 | 19,400 |
23 Jan 2024 | 33.08 | 33.26 | 32.90 | 33.09 | 31.28 | 7,800 |
22 Jan 2024 | 33.00 | 33.40 | 33.00 | 33.14 | 31.33 | 16,600 |
19 Jan 2024 | 33.26 | 33.27 | 33.00 | 33.00 | 31.20 | 17,300 |
18 Jan 2024 | 34.49 | 34.55 | 32.04 | 32.87 | 31.08 | 97,700 |
17 Jan 2024 | 35.57 | 35.65 | 34.48 | 34.68 | 32.79 | 47,000 |
16 Jan 2024 | 36.54 | 36.54 | 35.79 | 36.00 | 34.04 | 12,300 |
16 Jan 2024 | 0.54 Dividend | |||||
12 Jan 2024 | 36.13 | 36.30 | 35.85 | 36.06 | 33.58 | 26,700 |
11 Jan 2024 | 36.05 | 36.05 | 35.63 | 35.84 | 33.38 | 16,300 |
10 Jan 2024 | 36.30 | 36.34 | 35.99 | 36.05 | 33.57 | 8,200 |
09 Jan 2024 | 36.30 | 36.36 | 35.90 | 36.12 | 33.64 | 19,000 |
08 Jan 2024 | 36.15 | 36.60 | 36.15 | 36.36 | 33.86 | 47,700 |
05 Jan 2024 | 35.96 | 36.40 | 35.96 | 36.15 | 33.67 | 15,900 |
04 Jan 2024 | 36.21 | 36.29 | 35.95 | 36.13 | 33.65 | 32,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |