Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 41.27 | 41.54 | 41.27 | 41.54 | 41.54 | 36,600 |
07 May 2024 | 41.60 | 41.75 | 41.49 | 41.51 | 41.51 | 38,000 |
06 May 2024 | 41.19 | 41.45 | 41.13 | 41.45 | 41.45 | 53,100 |
03 May 2024 | 41.03 | 41.12 | 40.80 | 40.89 | 40.89 | 59,200 |
02 May 2024 | 40.55 | 40.63 | 40.16 | 40.63 | 40.63 | 45,600 |
01 May 2024 | 40.17 | 40.75 | 40.04 | 40.24 | 40.24 | 60,400 |
30 Apr 2024 | 40.50 | 40.53 | 40.17 | 40.19 | 40.19 | 180,400 |
29 Apr 2024 | 40.51 | 40.72 | 40.51 | 40.68 | 40.68 | 139,600 |
26 Apr 2024 | 40.35 | 40.56 | 40.22 | 40.38 | 40.38 | 58,200 |
25 Apr 2024 | 40.54 | 40.54 | 40.06 | 40.26 | 40.26 | 45,100 |
25 Apr 2024 | 0.039 Dividend | |||||
24 Apr 2024 | 40.68 | 40.81 | 40.50 | 40.77 | 40.73 | 69,100 |
23 Apr 2024 | 40.40 | 40.74 | 40.28 | 40.71 | 40.67 | 69,700 |
22 Apr 2024 | 40.21 | 40.47 | 40.08 | 40.28 | 40.24 | 46,200 |
19 Apr 2024 | 39.66 | 39.96 | 39.66 | 39.94 | 39.90 | 84,200 |
18 Apr 2024 | 39.77 | 39.90 | 39.56 | 39.66 | 39.62 | 45,400 |
17 Apr 2024 | 40.14 | 40.14 | 39.55 | 39.56 | 39.52 | 42,000 |
16 Apr 2024 | 39.95 | 40.00 | 39.63 | 39.87 | 39.83 | 75,400 |
15 Apr 2024 | 40.62 | 40.68 | 39.90 | 39.96 | 39.92 | 116,300 |
12 Apr 2024 | 40.70 | 40.71 | 40.19 | 40.32 | 40.28 | 102,400 |
11 Apr 2024 | 41.02 | 41.02 | 40.61 | 40.84 | 40.80 | 47,500 |
10 Apr 2024 | 41.08 | 41.24 | 40.74 | 40.84 | 40.80 | 77,900 |
09 Apr 2024 | 41.77 | 41.81 | 41.37 | 41.64 | 41.60 | 61,200 |
08 Apr 2024 | 41.73 | 41.84 | 41.62 | 41.68 | 41.64 | 28,300 |
05 Apr 2024 | 41.35 | 41.66 | 41.34 | 41.57 | 41.53 | 36,800 |
04 Apr 2024 | 41.99 | 42.05 | 41.21 | 41.30 | 41.26 | 98,000 |
03 Apr 2024 | 41.64 | 41.84 | 41.59 | 41.73 | 41.69 | 91,800 |
02 Apr 2024 | 41.98 | 41.98 | 41.51 | 41.70 | 41.66 | 72,300 |
01 Apr 2024 | 42.79 | 42.79 | 42.23 | 42.25 | 42.21 | 75,200 |
28 Mar 2024 | 42.41 | 42.66 | 42.40 | 42.57 | 42.53 | 73,300 |
27 Mar 2024 | 41.97 | 42.38 | 41.97 | 42.38 | 42.34 | 40,400 |
26 Mar 2024 | 41.93 | 41.93 | 41.68 | 41.71 | 41.67 | 57,200 |
25 Mar 2024 | 41.99 | 42.01 | 41.77 | 41.78 | 41.74 | 55,800 |
22 Mar 2024 | 42.18 | 42.18 | 41.85 | 41.88 | 41.84 | 46,000 |
21 Mar 2024 | 41.88 | 42.22 | 41.81 | 42.20 | 42.16 | 70,400 |
21 Mar 2024 | 0.052 Dividend | |||||
20 Mar 2024 | 41.29 | 41.77 | 41.21 | 41.73 | 41.64 | 70,000 |
19 Mar 2024 | 40.98 | 41.28 | 40.98 | 41.26 | 41.17 | 43,300 |
18 Mar 2024 | 41.26 | 41.26 | 40.96 | 40.98 | 40.89 | 43,300 |
15 Mar 2024 | 41.09 | 41.18 | 41.03 | 41.13 | 41.04 | 54,000 |
14 Mar 2024 | 41.38 | 41.43 | 40.79 | 41.06 | 40.97 | 55,500 |
13 Mar 2024 | 41.12 | 41.44 | 41.12 | 41.31 | 41.22 | 60,800 |
12 Mar 2024 | 40.93 | 41.13 | 40.82 | 41.00 | 40.91 | 64,600 |
11 Mar 2024 | 40.84 | 40.96 | 40.70 | 40.94 | 40.85 | 46,400 |
08 Mar 2024 | 41.25 | 41.32 | 40.89 | 40.90 | 40.81 | 54,300 |
07 Mar 2024 | 40.95 | 41.17 | 40.95 | 41.06 | 40.97 | 47,800 |
06 Mar 2024 | 40.92 | 40.92 | 40.69 | 40.81 | 40.72 | 86,300 |
05 Mar 2024 | 40.79 | 40.89 | 40.52 | 40.62 | 40.53 | 60,600 |
04 Mar 2024 | 40.89 | 41.07 | 40.82 | 40.85 | 40.76 | 36,700 |
01 Mar 2024 | 40.75 | 40.75 | 40.39 | 40.70 | 40.61 | 33,800 |
29 Feb 2024 | 40.90 | 40.90 | 40.49 | 40.62 | 40.53 | 45,500 |
28 Feb 2024 | 40.42 | 40.61 | 40.27 | 40.55 | 40.46 | 79,700 |
27 Feb 2024 | 40.49 | 40.49 | 40.28 | 40.47 | 40.38 | 63,200 |
26 Feb 2024 | 40.47 | 40.47 | 40.22 | 40.32 | 40.23 | 54,800 |
23 Feb 2024 | 40.35 | 40.49 | 40.30 | 40.43 | 40.34 | 92,800 |
22 Feb 2024 | 40.19 | 40.23 | 39.96 | 40.23 | 40.14 | 67,500 |
22 Feb 2024 | 0.037 Dividend | |||||
21 Feb 2024 | 40.01 | 40.10 | 39.78 | 40.10 | 39.97 | 51,800 |
20 Feb 2024 | 39.99 | 40.06 | 39.87 | 39.99 | 39.87 | 42,600 |
16 Feb 2024 | 40.24 | 40.50 | 40.12 | 40.16 | 40.03 | 41,700 |
15 Feb 2024 | 39.92 | 40.38 | 39.92 | 40.32 | 40.19 | 42,400 |
14 Feb 2024 | 39.59 | 39.69 | 39.28 | 39.66 | 39.54 | 45,200 |
13 Feb 2024 | 39.52 | 39.57 | 38.98 | 39.27 | 39.15 | 405,100 |
12 Feb 2024 | 39.77 | 40.22 | 39.77 | 40.15 | 40.02 | 61,200 |
09 Feb 2024 | 39.56 | 39.77 | 39.38 | 39.77 | 39.65 | 63,700 |
08 Feb 2024 | 39.15 | 39.52 | 39.12 | 39.52 | 39.40 | 234,500 |
07 Feb 2024 | 39.24 | 39.24 | 38.85 | 39.11 | 38.99 | 74,300 |
06 Feb 2024 | 38.97 | 39.13 | 38.90 | 39.09 | 38.97 | 96,500 |
05 Feb 2024 | 39.21 | 39.21 | 38.67 | 38.90 | 38.78 | 33,100 |
02 Feb 2024 | 39.20 | 39.54 | 38.93 | 39.39 | 39.27 | 223,100 |
01 Feb 2024 | 39.00 | 39.42 | 38.72 | 39.42 | 39.30 | 51,900 |
31 Jan 2024 | 39.69 | 39.69 | 38.83 | 38.83 | 38.71 | 91,900 |
30 Jan 2024 | 39.61 | 39.71 | 39.45 | 39.68 | 39.56 | 39,200 |
29 Jan 2024 | 39.34 | 39.64 | 39.22 | 39.63 | 39.51 | 390,600 |
26 Jan 2024 | 39.46 | 39.55 | 39.30 | 39.35 | 39.23 | 49,300 |
25 Jan 2024 | 39.49 | 39.49 | 39.10 | 39.33 | 39.21 | 59,300 |
25 Jan 2024 | 0.038 Dividend | |||||
24 Jan 2024 | 39.79 | 39.79 | 39.16 | 39.19 | 39.03 | 64,100 |
23 Jan 2024 | 39.82 | 39.82 | 39.40 | 39.49 | 39.33 | 94,500 |
22 Jan 2024 | 39.38 | 39.65 | 39.38 | 39.64 | 39.48 | 39,900 |
19 Jan 2024 | 39.10 | 39.19 | 38.74 | 39.19 | 39.03 | 46,300 |
18 Jan 2024 | 38.84 | 38.91 | 38.49 | 38.90 | 38.74 | 64,300 |
17 Jan 2024 | 38.64 | 38.70 | 38.40 | 38.55 | 38.39 | 119,300 |
16 Jan 2024 | 38.81 | 38.81 | 38.46 | 38.79 | 38.63 | 67,500 |
12 Jan 2024 | 39.14 | 39.14 | 38.69 | 38.84 | 38.68 | 42,200 |
11 Jan 2024 | 38.96 | 38.96 | 38.45 | 38.85 | 38.69 | 62,500 |
10 Jan 2024 | 38.78 | 38.89 | 38.62 | 38.87 | 38.71 | 40,800 |
09 Jan 2024 | 38.77 | 38.80 | 38.55 | 38.68 | 38.52 | 43,200 |
08 Jan 2024 | 38.44 | 38.86 | 38.38 | 38.85 | 38.69 | 59,100 |
05 Jan 2024 | 38.27 | 38.58 | 38.17 | 38.34 | 38.18 | 52,700 |
04 Jan 2024 | 38.20 | 38.44 | 38.20 | 38.30 | 38.14 | 89,700 |
03 Jan 2024 | 38.81 | 38.81 | 38.26 | 38.28 | 38.12 | 84,200 |
02 Jan 2024 | 39.02 | 39.16 | 38.90 | 39.07 | 38.91 | 46,600 |
29 Dec 2023 | 39.38 | 39.42 | 39.12 | 39.18 | 39.02 | 45,800 |
28 Dec 2023 | 39.34 | 39.47 | 39.28 | 39.41 | 39.25 | 103,900 |
27 Dec 2023 | 39.48 | 39.53 | 39.36 | 39.44 | 39.28 | 69,700 |
26 Dec 2023 | 39.27 | 39.53 | 39.20 | 39.41 | 39.25 | 52,100 |
22 Dec 2023 | 39.09 | 39.29 | 39.07 | 39.21 | 39.05 | 62,900 |
21 Dec 2023 | 38.89 | 39.03 | 38.68 | 39.01 | 38.85 | 52,500 |
21 Dec 2023 | 0.072 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |