Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 42.94 | 43.26 | 42.21 | 42.50 | 42.50 | 6,913,260 |
30 Apr 2024 | 43.87 | 43.87 | 42.78 | 42.85 | 42.85 | 2,380,092 |
29 Apr 2024 | 45.02 | 45.16 | 43.67 | 43.87 | 43.87 | 1,346,611 |
29 Apr 2024 | 0.77 Dividend | |||||
26 Apr 2024 | 45.00 | 45.47 | 44.54 | 45.34 | 44.57 | 2,043,627 |
25 Apr 2024 | 45.28 | 45.53 | 44.02 | 44.70 | 43.94 | 3,006,151 |
24 Apr 2024 | 46.08 | 46.08 | 45.15 | 45.19 | 44.42 | 1,397,793 |
23 Apr 2024 | 45.00 | 46.06 | 44.95 | 46.03 | 45.25 | 19,083,663 |
22 Apr 2024 | 44.21 | 44.72 | 44.07 | 44.65 | 43.89 | 9,140,388 |
19 Apr 2024 | 43.26 | 43.92 | 42.89 | 43.74 | 43.00 | 2,000,340 |
18 Apr 2024 | 43.74 | 43.97 | 43.24 | 43.74 | 43.00 | 1,516,752 |
17 Apr 2024 | 43.56 | 44.19 | 43.41 | 43.58 | 42.84 | 6,003,648 |
16 Apr 2024 | 43.65 | 43.77 | 43.21 | 43.50 | 42.76 | 6,424,810 |
15 Apr 2024 | 43.99 | 44.29 | 43.49 | 44.29 | 43.54 | 2,237,136 |
12 Apr 2024 | 43.80 | 44.28 | 43.58 | 43.66 | 42.92 | 1,287,982 |
11 Apr 2024 | 43.60 | 43.80 | 43.10 | 43.44 | 42.70 | 1,405,656 |
10 Apr 2024 | 44.32 | 44.49 | 43.34 | 43.62 | 42.88 | 1,580,283 |
09 Apr 2024 | 45.00 | 45.01 | 44.13 | 44.20 | 43.45 | 1,797,942 |
08 Apr 2024 | 45.11 | 45.31 | 44.64 | 45.01 | 44.25 | 1,130,325 |
05 Apr 2024 | 45.30 | 45.53 | 45.04 | 45.20 | 44.43 | 2,177,839 |
04 Apr 2024 | 46.55 | 46.66 | 45.92 | 46.01 | 45.23 | 3,472,168 |
03 Apr 2024 | 45.95 | 46.69 | 45.73 | 46.49 | 45.70 | 1,791,487 |
02 Apr 2024 | 46.42 | 47.02 | 45.61 | 45.88 | 45.10 | 2,854,488 |
28 Mar 2024 | 46.80 | 46.90 | 46.36 | 46.67 | 45.88 | 2,272,957 |
27 Mar 2024 | 45.91 | 46.87 | 45.91 | 46.66 | 45.87 | 2,070,148 |
26 Mar 2024 | 45.85 | 45.95 | 45.44 | 45.73 | 44.95 | 1,408,194 |
25 Mar 2024 | 45.82 | 45.97 | 45.53 | 45.76 | 44.98 | 1,440,196 |
22 Mar 2024 | 46.00 | 46.44 | 45.61 | 46.23 | 45.44 | 1,943,621 |
21 Mar 2024 | 46.68 | 46.95 | 46.23 | 46.27 | 45.48 | 1,998,975 |
20 Mar 2024 | 45.82 | 46.18 | 45.51 | 46.14 | 45.36 | 1,270,488 |
19 Mar 2024 | 45.20 | 45.95 | 45.00 | 45.82 | 45.04 | 1,728,216 |
18 Mar 2024 | 45.11 | 45.31 | 44.73 | 44.98 | 44.22 | 1,569,931 |
15 Mar 2024 | 44.76 | 45.65 | 44.59 | 45.08 | 44.31 | 5,298,403 |
14 Mar 2024 | 44.50 | 45.25 | 44.24 | 44.76 | 44.00 | 2,341,361 |
13 Mar 2024 | 42.18 | 44.48 | 41.93 | 44.26 | 43.51 | 7,052,469 |
12 Mar 2024 | 40.58 | 41.09 | 40.33 | 41.08 | 40.38 | 1,792,141 |
11 Mar 2024 | 40.57 | 40.66 | 40.21 | 40.37 | 39.68 | 1,580,499 |
08 Mar 2024 | 41.13 | 41.13 | 40.49 | 40.67 | 39.98 | 1,320,051 |
07 Mar 2024 | 40.55 | 41.39 | 39.91 | 41.15 | 40.45 | 1,960,963 |
06 Mar 2024 | 40.72 | 41.00 | 40.53 | 40.95 | 40.25 | 1,243,887 |
05 Mar 2024 | 41.12 | 41.13 | 40.50 | 40.65 | 39.96 | 2,806,753 |
04 Mar 2024 | 41.17 | 41.29 | 40.90 | 41.10 | 40.40 | 1,210,774 |
01 Mar 2024 | 41.03 | 41.40 | 40.83 | 41.10 | 40.40 | 1,578,887 |
29 Feb 2024 | 41.16 | 41.54 | 40.95 | 41.01 | 40.31 | 3,410,040 |
28 Feb 2024 | 40.92 | 41.09 | 40.39 | 41.01 | 40.31 | 1,438,929 |
27 Feb 2024 | 41.50 | 41.55 | 40.76 | 41.04 | 40.34 | 1,370,414 |
26 Feb 2024 | 41.08 | 41.60 | 40.99 | 41.60 | 40.89 | 1,462,144 |
23 Feb 2024 | 41.10 | 41.32 | 40.85 | 41.01 | 40.31 | 1,810,161 |
22 Feb 2024 | 41.07 | 41.27 | 40.69 | 41.04 | 40.34 | 1,427,077 |
21 Feb 2024 | 40.18 | 40.90 | 40.15 | 40.81 | 40.12 | 1,399,007 |
20 Feb 2024 | 39.69 | 40.11 | 39.53 | 40.10 | 39.42 | 1,402,638 |
19 Feb 2024 | 39.42 | 39.70 | 39.05 | 39.67 | 39.00 | 863,148 |
16 Feb 2024 | 39.60 | 39.65 | 39.32 | 39.60 | 38.93 | 1,583,846 |
15 Feb 2024 | 39.39 | 39.46 | 39.01 | 39.39 | 38.72 | 1,155,667 |
14 Feb 2024 | 39.04 | 39.46 | 38.93 | 39.21 | 38.54 | 1,379,236 |
13 Feb 2024 | 39.30 | 39.37 | 38.79 | 39.11 | 38.45 | 1,918,129 |
12 Feb 2024 | 39.21 | 39.48 | 38.99 | 39.42 | 38.75 | 878,800 |
09 Feb 2024 | 38.93 | 39.06 | 38.56 | 39.06 | 38.40 | 2,583,257 |
08 Feb 2024 | 38.65 | 39.02 | 38.48 | 38.88 | 38.22 | 1,451,262 |
07 Feb 2024 | 38.96 | 39.00 | 38.41 | 38.50 | 37.85 | 1,798,442 |
06 Feb 2024 | 39.17 | 39.20 | 38.72 | 39.07 | 38.41 | 1,228,783 |
05 Feb 2024 | 39.59 | 39.73 | 38.64 | 38.81 | 38.15 | 1,708,008 |
02 Feb 2024 | 39.80 | 40.09 | 39.28 | 39.63 | 38.96 | 1,487,416 |
01 Feb 2024 | 39.62 | 39.80 | 39.33 | 39.55 | 38.88 | 1,733,914 |
31 Jan 2024 | 39.32 | 40.12 | 39.30 | 39.71 | 39.04 | 2,393,368 |
30 Jan 2024 | 39.01 | 40.06 | 39.00 | 40.00 | 39.32 | 1,695,740 |
29 Jan 2024 | 38.75 | 39.03 | 38.61 | 38.92 | 38.26 | 1,235,646 |
26 Jan 2024 | 39.05 | 39.33 | 38.57 | 38.87 | 38.21 | 1,695,816 |
25 Jan 2024 | 39.03 | 39.16 | 38.61 | 39.14 | 38.48 | 1,175,771 |
24 Jan 2024 | 38.37 | 39.01 | 38.29 | 39.01 | 38.35 | 1,716,357 |
23 Jan 2024 | 39.25 | 39.29 | 38.28 | 38.34 | 37.69 | 1,783,123 |
22 Jan 2024 | 39.08 | 39.20 | 38.88 | 39.12 | 38.46 | 1,163,221 |
19 Jan 2024 | 38.90 | 39.05 | 38.69 | 38.87 | 38.21 | 1,812,822 |
18 Jan 2024 | 38.53 | 38.74 | 38.26 | 38.63 | 37.97 | 3,810,433 |
17 Jan 2024 | 38.50 | 38.55 | 38.10 | 38.42 | 37.77 | 1,643,422 |
16 Jan 2024 | 38.64 | 38.82 | 38.10 | 38.76 | 38.10 | 1,299,179 |
15 Jan 2024 | 38.99 | 39.05 | 38.64 | 38.89 | 38.23 | 978,532 |
12 Jan 2024 | 38.17 | 39.25 | 38.17 | 39.04 | 38.38 | 1,767,751 |
11 Jan 2024 | 38.50 | 38.78 | 38.15 | 38.19 | 37.54 | 1,726,950 |
10 Jan 2024 | 37.98 | 38.26 | 37.90 | 38.26 | 37.61 | 1,161,134 |
09 Jan 2024 | 38.12 | 38.70 | 37.34 | 37.81 | 37.17 | 2,224,766 |
08 Jan 2024 | 37.61 | 38.07 | 37.25 | 38.07 | 37.42 | 942,874 |
05 Jan 2024 | 37.69 | 37.83 | 37.13 | 37.62 | 36.98 | 1,468,605 |
04 Jan 2024 | 37.94 | 38.55 | 37.68 | 38.01 | 37.36 | 1,248,926 |
03 Jan 2024 | 39.03 | 39.19 | 37.80 | 37.95 | 37.31 | 1,993,687 |
02 Jan 2024 | 39.67 | 39.85 | 38.91 | 39.15 | 38.49 | 2,257,047 |
29 Dec 2023 | 39.38 | 39.67 | 39.34 | 39.43 | 38.76 | 866,216 |
28 Dec 2023 | 39.25 | 39.39 | 39.14 | 39.38 | 38.71 | 785,538 |
27 Dec 2023 | 39.17 | 39.38 | 38.97 | 39.25 | 38.58 | 999,104 |
22 Dec 2023 | 39.00 | 39.26 | 38.82 | 39.05 | 38.39 | 853,424 |
21 Dec 2023 | 39.05 | 39.28 | 38.89 | 39.15 | 38.49 | 1,034,760 |
20 Dec 2023 | 38.99 | 39.09 | 38.59 | 39.09 | 38.43 | 1,399,368 |
19 Dec 2023 | 38.50 | 39.03 | 38.14 | 38.94 | 38.28 | 1,553,736 |
18 Dec 2023 | 38.27 | 38.58 | 38.19 | 38.41 | 37.76 | 2,688,944 |
15 Dec 2023 | 38.90 | 38.96 | 38.25 | 38.41 | 37.76 | 7,188,125 |
14 Dec 2023 | 38.80 | 39.00 | 38.15 | 38.61 | 37.95 | 2,807,935 |
13 Dec 2023 | 38.18 | 39.00 | 37.61 | 38.21 | 37.56 | 7,856,168 |
12 Dec 2023 | 38.16 | 38.46 | 38.04 | 38.30 | 37.65 | 1,824,661 |
11 Dec 2023 | 37.90 | 38.24 | 37.74 | 38.16 | 37.51 | 2,888,091 |
08 Dec 2023 | 37.50 | 37.91 | 37.41 | 37.88 | 37.24 | 1,631,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |