Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 38.80 | 38.89 | 38.55 | 38.85 | 38.85 | 58,500 |
25 Apr 2024 | 38.72 | 38.79 | 38.50 | 38.78 | 38.78 | 47,100 |
24 Apr 2024 | 38.53 | 38.88 | 38.43 | 38.68 | 38.68 | 233,300 |
23 Apr 2024 | 38.50 | 39.01 | 38.50 | 38.96 | 38.96 | 293,700 |
22 Apr 2024 | 38.41 | 38.70 | 38.33 | 38.70 | 38.70 | 22,400 |
19 Apr 2024 | 38.49 | 38.70 | 38.39 | 38.51 | 38.51 | 78,700 |
18 Apr 2024 | 38.53 | 38.78 | 38.53 | 38.63 | 38.63 | 30,800 |
17 Apr 2024 | 38.49 | 38.80 | 38.44 | 38.59 | 38.59 | 41,200 |
16 Apr 2024 | 38.75 | 39.05 | 38.40 | 38.58 | 38.58 | 32,700 |
15 Apr 2024 | 38.97 | 39.19 | 38.90 | 38.92 | 38.92 | 45,100 |
12 Apr 2024 | 39.12 | 40.44 | 38.87 | 39.11 | 39.11 | 52,200 |
11 Apr 2024 | 38.50 | 39.80 | 38.50 | 39.15 | 39.15 | 97,500 |
10 Apr 2024 | 39.33 | 39.65 | 39.15 | 39.31 | 39.31 | 25,600 |
09 Apr 2024 | 40.06 | 40.09 | 39.80 | 39.83 | 39.83 | 105,400 |
08 Apr 2024 | 39.72 | 40.23 | 39.72 | 39.94 | 39.94 | 31,600 |
05 Apr 2024 | 39.94 | 39.94 | 39.50 | 39.94 | 39.94 | 39,800 |
04 Apr 2024 | 40.00 | 40.01 | 39.63 | 40.01 | 40.01 | 23,600 |
03 Apr 2024 | 39.90 | 39.98 | 39.59 | 39.98 | 39.98 | 132,100 |
02 Apr 2024 | 39.58 | 39.70 | 39.36 | 39.55 | 39.55 | 42,100 |
01 Apr 2024 | 39.60 | 39.78 | 39.37 | 39.52 | 39.52 | 37,700 |
01 Apr 2024 | 0.142 Dividend | |||||
28 Mar 2024 | 39.97 | 40.06 | 39.95 | 39.98 | 39.84 | 19,000 |
27 Mar 2024 | 40.00 | 40.05 | 39.92 | 40.00 | 39.86 | 29,900 |
26 Mar 2024 | 40.04 | 40.04 | 39.84 | 40.00 | 39.86 | 49,000 |
25 Mar 2024 | 39.83 | 40.12 | 39.82 | 39.97 | 39.83 | 13,300 |
22 Mar 2024 | 40.09 | 40.68 | 39.59 | 39.97 | 39.83 | 41,400 |
21 Mar 2024 | 40.02 | 40.20 | 40.02 | 40.03 | 39.89 | 20,000 |
20 Mar 2024 | 39.75 | 40.24 | 39.75 | 40.02 | 39.88 | 19,700 |
19 Mar 2024 | 39.92 | 39.97 | 39.70 | 39.83 | 39.69 | 41,500 |
18 Mar 2024 | 39.94 | 40.02 | 39.60 | 39.93 | 39.79 | 43,400 |
15 Mar 2024 | 40.08 | 40.15 | 40.04 | 40.04 | 39.90 | 21,700 |
14 Mar 2024 | 40.40 | 40.40 | 40.11 | 40.11 | 39.97 | 9,400 |
13 Mar 2024 | 40.42 | 40.58 | 40.34 | 40.56 | 40.42 | 18,700 |
12 Mar 2024 | 40.33 | 40.74 | 39.98 | 40.42 | 40.28 | 143,300 |
11 Mar 2024 | 40.51 | 40.56 | 40.39 | 40.43 | 40.29 | 12,400 |
08 Mar 2024 | 40.54 | 40.69 | 39.40 | 40.39 | 40.25 | 92,600 |
07 Mar 2024 | 40.43 | 40.52 | 40.31 | 40.48 | 40.34 | 20,900 |
06 Mar 2024 | 40.23 | 40.34 | 40.12 | 40.25 | 40.11 | 28,700 |
05 Mar 2024 | 40.11 | 40.23 | 39.99 | 40.23 | 40.09 | 63,700 |
04 Mar 2024 | 39.78 | 40.03 | 39.77 | 39.97 | 39.83 | 56,700 |
01 Mar 2024 | 39.92 | 39.94 | 39.56 | 39.85 | 39.71 | 273,700 |
01 Mar 2024 | 0.176 Dividend | |||||
29 Feb 2024 | 39.94 | 40.07 | 39.80 | 39.91 | 39.59 | 24,600 |
28 Feb 2024 | 39.94 | 39.94 | 39.65 | 39.82 | 39.50 | 22,400 |
27 Feb 2024 | 39.67 | 39.95 | 39.46 | 39.77 | 39.45 | 40,300 |
26 Feb 2024 | 39.83 | 39.88 | 39.65 | 39.77 | 39.45 | 21,400 |
23 Feb 2024 | 39.91 | 39.93 | 39.70 | 39.85 | 39.53 | 21,600 |
22 Feb 2024 | 39.98 | 40.20 | 39.75 | 39.90 | 39.58 | 19,000 |
21 Feb 2024 | 40.00 | 40.06 | 39.84 | 39.93 | 39.61 | 20,800 |
20 Feb 2024 | 40.08 | 40.11 | 39.92 | 40.01 | 39.69 | 15,300 |
16 Feb 2024 | 39.77 | 40.05 | 39.65 | 39.92 | 39.60 | 17,000 |
15 Feb 2024 | 39.98 | 40.09 | 39.87 | 39.88 | 39.56 | 19,500 |
14 Feb 2024 | 39.68 | 39.98 | 39.53 | 39.98 | 39.66 | 70,000 |
13 Feb 2024 | 39.45 | 40.24 | 39.45 | 39.64 | 39.33 | 110,200 |
12 Feb 2024 | 39.70 | 40.74 | 39.23 | 39.75 | 39.43 | 36,700 |
09 Feb 2024 | 39.74 | 39.99 | 39.66 | 39.70 | 39.38 | 206,500 |
08 Feb 2024 | 39.85 | 40.08 | 39.56 | 39.86 | 39.54 | 24,600 |
07 Feb 2024 | 40.05 | 40.17 | 39.77 | 39.92 | 39.60 | 20,100 |
06 Feb 2024 | 39.81 | 40.12 | 39.70 | 40.06 | 39.74 | 22,600 |
05 Feb 2024 | 39.84 | 39.89 | 39.24 | 39.69 | 39.37 | 61,900 |
02 Feb 2024 | 40.24 | 40.38 | 39.65 | 39.89 | 39.57 | 21,300 |
01 Feb 2024 | 40.30 | 40.79 | 40.01 | 40.68 | 40.36 | 24,500 |
01 Feb 2024 | 0.091 Dividend | |||||
31 Jan 2024 | 40.38 | 40.60 | 40.10 | 40.10 | 39.69 | 38,200 |
30 Jan 2024 | 40.27 | 40.45 | 40.02 | 40.32 | 39.91 | 24,500 |
29 Jan 2024 | 40.22 | 40.32 | 39.90 | 40.30 | 39.89 | 34,600 |
26 Jan 2024 | 40.15 | 40.42 | 39.61 | 40.10 | 39.69 | 69,400 |
25 Jan 2024 | 40.23 | 40.23 | 39.92 | 40.15 | 39.74 | 27,200 |
24 Jan 2024 | 40.12 | 40.26 | 40.02 | 40.02 | 39.61 | 49,500 |
23 Jan 2024 | 39.86 | 40.30 | 39.63 | 39.80 | 39.39 | 17,900 |
22 Jan 2024 | 39.95 | 40.15 | 39.84 | 39.97 | 39.56 | 110,900 |
19 Jan 2024 | 40.03 | 40.07 | 39.86 | 39.90 | 39.49 | 15,500 |
18 Jan 2024 | 40.02 | 40.06 | 39.52 | 39.92 | 39.51 | 29,100 |
17 Jan 2024 | 39.80 | 39.95 | 39.71 | 39.85 | 39.44 | 16,200 |
16 Jan 2024 | 40.32 | 40.55 | 40.00 | 40.08 | 39.67 | 56,800 |
12 Jan 2024 | 40.86 | 40.94 | 40.75 | 40.75 | 40.33 | 16,200 |
11 Jan 2024 | 40.59 | 40.94 | 40.58 | 40.69 | 40.28 | 17,400 |
10 Jan 2024 | 40.65 | 40.93 | 40.60 | 40.63 | 40.22 | 220,900 |
09 Jan 2024 | 40.91 | 40.95 | 40.58 | 40.80 | 40.38 | 9,500 |
08 Jan 2024 | 40.91 | 41.12 | 40.91 | 41.08 | 40.66 | 17,800 |
05 Jan 2024 | 41.10 | 41.31 | 40.74 | 41.15 | 40.73 | 73,300 |
04 Jan 2024 | 41.04 | 41.22 | 40.80 | 41.14 | 40.72 | 178,500 |
03 Jan 2024 | 40.99 | 41.36 | 40.35 | 41.09 | 40.67 | 45,800 |
02 Jan 2024 | 41.65 | 42.08 | 41.21 | 41.29 | 40.87 | 59,100 |
29 Dec 2023 | 41.71 | 42.07 | 41.71 | 41.94 | 41.51 | 50,600 |
28 Dec 2023 | 42.16 | 42.42 | 41.70 | 41.71 | 41.28 | 59,200 |
27 Dec 2023 | 42.31 | 42.37 | 41.45 | 42.37 | 41.94 | 55,700 |
26 Dec 2023 | 42.09 | 42.16 | 41.50 | 41.94 | 41.51 | 28,100 |
22 Dec 2023 | 42.13 | 42.16 | 41.79 | 41.83 | 41.40 | 97,700 |
21 Dec 2023 | 41.70 | 41.98 | 41.70 | 41.82 | 41.39 | 52,700 |
20 Dec 2023 | 41.77 | 41.87 | 41.50 | 41.70 | 41.27 | 20,700 |
19 Dec 2023 | 41.30 | 41.82 | 41.02 | 41.79 | 41.36 | 28,200 |
18 Dec 2023 | 41.20 | 41.41 | 41.11 | 41.15 | 40.73 | 112,300 |
18 Dec 2023 | 0.171 Dividend | |||||
15 Dec 2023 | 41.49 | 41.80 | 41.36 | 41.50 | 40.91 | 16,700 |
14 Dec 2023 | 41.00 | 42.07 | 41.00 | 41.49 | 40.90 | 48,900 |
13 Dec 2023 | 40.14 | 40.99 | 40.13 | 40.99 | 40.40 | 58,400 |
12 Dec 2023 | 40.29 | 40.29 | 39.98 | 40.13 | 39.56 | 317,200 |
11 Dec 2023 | 40.03 | 40.29 | 39.95 | 40.27 | 39.70 | 60,900 |
08 Dec 2023 | 40.33 | 40.40 | 40.10 | 40.12 | 39.55 | 29,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |