Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 39.60 | 39.60 | 39.46 | 39.57 | 39.57 | 8,258 |
02 May 2024 | 39.22 | 39.41 | 39.14 | 39.37 | 39.37 | 17,100 |
01 May 2024 | 38.82 | 39.22 | 38.74 | 38.85 | 38.85 | 21,500 |
30 Apr 2024 | 39.25 | 39.28 | 38.91 | 38.92 | 38.92 | 10,600 |
29 Apr 2024 | 39.46 | 39.65 | 39.46 | 39.61 | 39.61 | 9,600 |
26 Apr 2024 | 39.27 | 39.35 | 39.17 | 39.31 | 39.31 | 18,500 |
25 Apr 2024 | 38.78 | 39.11 | 38.78 | 39.08 | 39.08 | 18,600 |
24 Apr 2024 | 39.23 | 39.23 | 39.01 | 39.17 | 39.17 | 21,100 |
23 Apr 2024 | 39.04 | 39.38 | 39.02 | 39.37 | 39.37 | 18,200 |
22 Apr 2024 | 38.78 | 39.08 | 38.67 | 38.98 | 38.98 | 26,700 |
19 Apr 2024 | 38.39 | 38.61 | 38.39 | 38.58 | 38.58 | 37,800 |
18 Apr 2024 | 38.45 | 38.63 | 38.26 | 38.35 | 38.35 | 138,700 |
17 Apr 2024 | 38.43 | 38.47 | 38.15 | 38.35 | 38.35 | 86,900 |
16 Apr 2024 | 38.24 | 38.25 | 37.94 | 38.08 | 38.08 | 22,500 |
15 Apr 2024 | 39.11 | 39.11 | 38.53 | 38.60 | 38.60 | 19,600 |
12 Apr 2024 | 39.01 | 39.12 | 38.66 | 38.69 | 38.69 | 31,500 |
11 Apr 2024 | 39.24 | 39.26 | 38.85 | 39.20 | 39.20 | 19,300 |
10 Apr 2024 | 39.31 | 39.35 | 39.05 | 39.24 | 39.24 | 30,600 |
09 Apr 2024 | 40.01 | 40.03 | 39.67 | 39.79 | 39.79 | 25,800 |
08 Apr 2024 | 39.79 | 39.87 | 39.70 | 39.80 | 39.80 | 21,200 |
05 Apr 2024 | 39.43 | 39.59 | 39.34 | 39.56 | 39.56 | 27,200 |
04 Apr 2024 | 40.01 | 40.06 | 39.45 | 39.52 | 39.52 | 22,500 |
03 Apr 2024 | 39.47 | 39.77 | 39.47 | 39.73 | 39.73 | 26,100 |
02 Apr 2024 | 39.46 | 39.48 | 39.36 | 39.48 | 39.48 | 45,200 |
01 Apr 2024 | 39.69 | 39.70 | 39.46 | 39.54 | 39.54 | 19,300 |
28 Mar 2024 | 39.63 | 39.70 | 39.62 | 39.63 | 39.63 | 32,800 |
27 Mar 2024 | 39.54 | 39.74 | 39.51 | 39.73 | 39.73 | 16,600 |
26 Mar 2024 | 39.52 | 39.52 | 39.37 | 39.40 | 39.40 | 27,700 |
25 Mar 2024 | 39.27 | 39.45 | 39.27 | 39.37 | 39.37 | 30,400 |
22 Mar 2024 | 39.27 | 39.30 | 39.15 | 39.19 | 39.19 | 41,100 |
22 Mar 2024 | 0.27 Dividend | |||||
21 Mar 2024 | 39.70 | 39.77 | 39.57 | 39.62 | 39.35 | 21,900 |
20 Mar 2024 | 39.24 | 39.82 | 39.24 | 39.82 | 39.55 | 27,700 |
19 Mar 2024 | 39.27 | 39.44 | 39.23 | 39.33 | 39.06 | 82,000 |
18 Mar 2024 | 39.34 | 39.34 | 39.06 | 39.18 | 38.91 | 101,000 |
15 Mar 2024 | 39.30 | 39.32 | 39.05 | 39.27 | 39.00 | 63,800 |
14 Mar 2024 | 39.33 | 39.33 | 38.88 | 38.99 | 38.72 | 25,100 |
13 Mar 2024 | 39.39 | 39.48 | 39.33 | 39.43 | 39.16 | 44,100 |
12 Mar 2024 | 39.18 | 39.30 | 39.10 | 39.28 | 39.01 | 35,800 |
11 Mar 2024 | 39.00 | 39.13 | 38.93 | 39.11 | 38.84 | 38,900 |
08 Mar 2024 | 39.38 | 39.41 | 39.16 | 39.21 | 38.94 | 19,100 |
07 Mar 2024 | 39.15 | 39.26 | 39.14 | 39.19 | 38.92 | 46,100 |
06 Mar 2024 | 38.90 | 38.96 | 38.81 | 38.86 | 38.60 | 26,400 |
05 Mar 2024 | 38.47 | 38.64 | 38.43 | 38.53 | 38.27 | 18,000 |
04 Mar 2024 | 38.44 | 38.54 | 38.41 | 38.48 | 38.22 | 26,900 |
01 Mar 2024 | 38.47 | 38.61 | 38.31 | 38.61 | 38.35 | 17,100 |
29 Feb 2024 | 38.52 | 38.59 | 38.27 | 38.42 | 38.16 | 145,700 |
28 Feb 2024 | 38.29 | 38.35 | 38.25 | 38.30 | 38.04 | 14,000 |
27 Feb 2024 | 38.37 | 38.47 | 38.37 | 38.44 | 38.18 | 16,200 |
26 Feb 2024 | 38.35 | 38.36 | 38.22 | 38.28 | 38.02 | 61,300 |
23 Feb 2024 | 38.33 | 38.45 | 38.33 | 38.37 | 38.11 | 36,300 |
22 Feb 2024 | 38.39 | 38.39 | 38.24 | 38.38 | 38.12 | 17,000 |
21 Feb 2024 | 38.07 | 38.14 | 37.99 | 38.13 | 37.87 | 98,900 |
20 Feb 2024 | 38.06 | 38.16 | 38.00 | 38.03 | 37.77 | 49,000 |
16 Feb 2024 | 37.91 | 37.99 | 37.81 | 37.86 | 37.60 | 44,500 |
15 Feb 2024 | 37.75 | 37.91 | 37.71 | 37.86 | 37.60 | 20,100 |
14 Feb 2024 | 37.30 | 37.44 | 37.30 | 37.42 | 37.16 | 19,900 |
13 Feb 2024 | 37.34 | 37.43 | 36.94 | 37.09 | 36.84 | 29,600 |
12 Feb 2024 | 37.50 | 37.73 | 37.48 | 37.67 | 37.41 | 41,200 |
09 Feb 2024 | 37.46 | 37.59 | 37.35 | 37.46 | 37.20 | 290,100 |
08 Feb 2024 | 37.60 | 37.60 | 37.47 | 37.56 | 37.30 | 27,000 |
07 Feb 2024 | 37.68 | 37.72 | 37.55 | 37.60 | 37.34 | 39,400 |
06 Feb 2024 | 37.52 | 37.78 | 37.52 | 37.78 | 37.52 | 22,500 |
05 Feb 2024 | 37.51 | 37.55 | 37.30 | 37.49 | 37.23 | 27,100 |
02 Feb 2024 | 37.91 | 37.97 | 37.72 | 37.82 | 37.56 | 21,200 |
01 Feb 2024 | 37.98 | 38.20 | 37.84 | 38.17 | 37.91 | 24,700 |
31 Jan 2024 | 38.29 | 38.41 | 37.92 | 37.96 | 37.70 | 36,900 |
30 Jan 2024 | 38.08 | 38.24 | 38.02 | 38.24 | 37.98 | 32,800 |
29 Jan 2024 | 38.02 | 38.21 | 37.91 | 38.18 | 37.92 | 27,700 |
26 Jan 2024 | 38.21 | 38.22 | 38.07 | 38.16 | 37.90 | 23,400 |
25 Jan 2024 | 37.95 | 37.95 | 37.75 | 37.93 | 37.67 | 27,400 |
24 Jan 2024 | 38.13 | 38.13 | 37.87 | 37.89 | 37.63 | 34,700 |
23 Jan 2024 | 37.60 | 37.66 | 37.50 | 37.61 | 37.35 | 15,200 |
22 Jan 2024 | 37.76 | 37.84 | 37.66 | 37.70 | 37.44 | 29,300 |
19 Jan 2024 | 37.56 | 37.73 | 37.40 | 37.73 | 37.47 | 19,100 |
18 Jan 2024 | 37.57 | 37.59 | 37.40 | 37.59 | 37.33 | 22,400 |
17 Jan 2024 | 37.40 | 37.48 | 37.27 | 37.42 | 37.16 | 32,800 |
16 Jan 2024 | 38.02 | 38.07 | 37.83 | 37.87 | 37.61 | 16,200 |
12 Jan 2024 | 38.72 | 38.73 | 38.48 | 38.53 | 38.27 | 24,500 |
11 Jan 2024 | 38.65 | 38.68 | 38.18 | 38.45 | 38.19 | 24,800 |
10 Jan 2024 | 38.58 | 38.64 | 38.50 | 38.58 | 38.32 | 24,100 |
09 Jan 2024 | 38.66 | 38.69 | 38.53 | 38.56 | 38.30 | 44,300 |
08 Jan 2024 | 38.69 | 39.00 | 38.67 | 38.99 | 38.72 | 37,800 |
05 Jan 2024 | 38.69 | 39.04 | 38.66 | 38.79 | 38.53 | 16,100 |
04 Jan 2024 | 38.67 | 38.87 | 38.67 | 38.72 | 38.46 | 51,800 |
03 Jan 2024 | 38.28 | 38.50 | 38.20 | 38.42 | 38.16 | 55,900 |
02 Jan 2024 | 38.63 | 38.85 | 38.62 | 38.67 | 38.41 | 180,600 |
29 Dec 2023 | 39.04 | 39.04 | 38.84 | 38.89 | 38.62 | 25,800 |
28 Dec 2023 | 39.05 | 39.08 | 38.85 | 38.89 | 38.62 | 33,600 |
27 Dec 2023 | 38.88 | 39.14 | 38.88 | 39.12 | 38.85 | 25,100 |
26 Dec 2023 | 38.68 | 38.98 | 38.68 | 38.95 | 38.68 | 21,000 |
22 Dec 2023 | 38.79 | 38.86 | 38.70 | 38.75 | 38.49 | 31,700 |
22 Dec 2023 | 0.395 Dividend | |||||
21 Dec 2023 | 38.86 | 38.99 | 38.74 | 38.99 | 38.33 | 17,400 |
20 Dec 2023 | 38.78 | 38.83 | 38.40 | 38.43 | 37.78 | 30,900 |
19 Dec 2023 | 38.71 | 38.84 | 38.66 | 38.84 | 38.18 | 13,100 |
18 Dec 2023 | 38.55 | 38.60 | 38.42 | 38.49 | 37.84 | 25,100 |
15 Dec 2023 | 38.58 | 38.60 | 38.38 | 38.40 | 37.75 | 37,400 |
14 Dec 2023 | 38.68 | 38.91 | 38.65 | 38.81 | 38.16 | 47,700 |
13 Dec 2023 | 37.70 | 38.30 | 37.56 | 38.29 | 37.64 | 30,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |