Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 37.19 | 37.60 | 36.82 | 36.93 | 36.93 | 805,713 |
16 Apr 2024 | 37.92 | 38.13 | 37.46 | 37.66 | 37.66 | 899,100 |
15 Apr 2024 | 36.90 | 37.50 | 36.90 | 37.18 | 37.18 | 1,365,300 |
12 Apr 2024 | 35.76 | 36.06 | 35.52 | 36.02 | 36.02 | 663,800 |
11 Apr 2024 | 35.92 | 36.70 | 35.92 | 36.44 | 36.44 | 1,045,700 |
10 Apr 2024 | 35.30 | 36.22 | 35.27 | 36.06 | 36.06 | 1,468,100 |
09 Apr 2024 | 34.81 | 34.85 | 34.47 | 34.51 | 34.51 | 486,300 |
08 Apr 2024 | 35.34 | 35.39 | 35.05 | 35.19 | 35.19 | 520,500 |
05 Apr 2024 | 34.96 | 35.16 | 34.56 | 35.16 | 35.16 | 608,100 |
04 Apr 2024 | 34.26 | 34.68 | 34.16 | 34.18 | 34.18 | 451,400 |
03 Apr 2024 | 35.22 | 35.38 | 34.63 | 34.65 | 34.65 | 539,500 |
02 Apr 2024 | 34.96 | 35.14 | 34.53 | 34.61 | 34.61 | 1,030,300 |
01 Apr 2024 | 33.62 | 34.29 | 33.60 | 34.25 | 34.25 | 1,223,700 |
28 Mar 2024 | 33.03 | 33.17 | 32.69 | 32.96 | 32.96 | 418,600 |
27 Mar 2024 | 33.36 | 33.47 | 32.96 | 32.96 | 32.96 | 798,900 |
26 Mar 2024 | 33.70 | 33.88 | 33.46 | 33.46 | 33.46 | 336,600 |
25 Mar 2024 | 33.55 | 33.86 | 33.55 | 33.71 | 33.71 | 362,400 |
22 Mar 2024 | 33.17 | 33.49 | 33.17 | 33.35 | 33.35 | 396,400 |
21 Mar 2024 | 33.87 | 34.27 | 33.78 | 34.00 | 34.00 | 467,200 |
20 Mar 2024 | 33.99 | 34.54 | 33.50 | 34.10 | 34.10 | 780,400 |
20 Mar 2024 | 0.361 Dividend | |||||
19 Mar 2024 | 34.50 | 34.60 | 34.18 | 34.41 | 34.05 | 532,000 |
18 Mar 2024 | 34.55 | 34.75 | 34.39 | 34.64 | 34.28 | 572,300 |
15 Mar 2024 | 34.33 | 34.49 | 34.21 | 34.33 | 33.97 | 757,900 |
14 Mar 2024 | 33.78 | 34.42 | 33.78 | 34.38 | 34.02 | 788,100 |
13 Mar 2024 | 33.20 | 33.43 | 33.07 | 33.26 | 32.91 | 564,800 |
12 Mar 2024 | 32.82 | 33.06 | 32.74 | 32.98 | 32.63 | 643,000 |
11 Mar 2024 | 32.18 | 32.62 | 32.18 | 32.40 | 32.06 | 446,700 |
08 Mar 2024 | 32.29 | 32.52 | 32.14 | 32.35 | 32.01 | 534,900 |
07 Mar 2024 | 31.88 | 32.50 | 31.88 | 32.24 | 31.90 | 994,900 |
06 Mar 2024 | 32.46 | 32.51 | 32.01 | 32.16 | 31.82 | 931,500 |
05 Mar 2024 | 32.66 | 32.81 | 32.32 | 32.49 | 32.15 | 861,700 |
04 Mar 2024 | 33.71 | 33.74 | 33.40 | 33.43 | 33.08 | 559,000 |
01 Mar 2024 | 33.91 | 34.17 | 33.11 | 33.15 | 32.80 | 1,017,400 |
29 Feb 2024 | 33.86 | 33.86 | 33.49 | 33.56 | 33.21 | 1,459,200 |
28 Feb 2024 | 34.31 | 34.46 | 33.96 | 34.00 | 33.64 | 952,800 |
27 Feb 2024 | 34.23 | 34.49 | 34.04 | 34.43 | 34.07 | 614,600 |
26 Feb 2024 | 33.69 | 34.23 | 33.63 | 33.97 | 33.61 | 531,000 |
23 Feb 2024 | 34.54 | 34.57 | 33.62 | 33.69 | 33.34 | 1,228,800 |
22 Feb 2024 | 34.87 | 34.91 | 34.54 | 34.65 | 34.29 | 1,553,800 |
21 Feb 2024 | 34.44 | 35.05 | 34.40 | 34.93 | 34.56 | 875,800 |
20 Feb 2024 | 34.52 | 34.54 | 34.18 | 34.46 | 34.10 | 417,900 |
16 Feb 2024 | 34.65 | 34.76 | 34.42 | 34.45 | 34.09 | 1,047,900 |
15 Feb 2024 | 33.90 | 34.31 | 33.78 | 34.11 | 33.75 | 1,939,100 |
14 Feb 2024 | 34.80 | 34.81 | 34.21 | 34.37 | 34.01 | 1,234,900 |
13 Feb 2024 | 34.28 | 34.73 | 34.21 | 34.72 | 34.36 | 1,452,500 |
12 Feb 2024 | 33.58 | 33.89 | 33.45 | 33.57 | 33.22 | 644,700 |
09 Feb 2024 | 33.62 | 33.74 | 33.50 | 33.62 | 33.27 | 830,800 |
08 Feb 2024 | 33.47 | 33.74 | 33.29 | 33.48 | 33.13 | 1,112,900 |
07 Feb 2024 | 33.05 | 33.09 | 32.59 | 32.93 | 32.58 | 938,900 |
06 Feb 2024 | 33.33 | 33.33 | 32.63 | 32.76 | 32.42 | 745,400 |
05 Feb 2024 | 33.00 | 33.44 | 32.89 | 33.31 | 32.96 | 1,404,300 |
02 Feb 2024 | 31.92 | 32.27 | 31.70 | 32.02 | 31.68 | 1,602,100 |
01 Feb 2024 | 31.24 | 31.34 | 30.38 | 30.73 | 30.41 | 2,586,100 |
31 Jan 2024 | 32.17 | 32.31 | 31.72 | 31.82 | 31.49 | 2,371,600 |
30 Jan 2024 | 32.68 | 33.19 | 32.51 | 32.60 | 32.26 | 1,155,800 |
29 Jan 2024 | 33.42 | 33.63 | 32.91 | 33.10 | 32.75 | 1,192,700 |
26 Jan 2024 | 33.73 | 34.08 | 33.66 | 33.86 | 33.50 | 676,900 |
25 Jan 2024 | 33.71 | 34.00 | 33.54 | 33.77 | 33.42 | 1,708,700 |
24 Jan 2024 | 33.27 | 34.31 | 33.27 | 34.13 | 33.77 | 1,531,900 |
23 Jan 2024 | 33.71 | 34.06 | 33.67 | 33.71 | 33.36 | 939,000 |
22 Jan 2024 | 33.05 | 33.38 | 32.88 | 33.15 | 32.80 | 954,700 |
19 Jan 2024 | 33.78 | 34.16 | 33.53 | 33.55 | 33.20 | 2,926,700 |
18 Jan 2024 | 33.31 | 33.95 | 33.22 | 33.77 | 33.42 | 1,259,300 |
17 Jan 2024 | 33.16 | 33.47 | 32.88 | 33.07 | 32.72 | 1,231,100 |
16 Jan 2024 | 32.46 | 33.20 | 32.37 | 33.01 | 32.66 | 1,757,500 |
12 Jan 2024 | 31.68 | 32.01 | 31.38 | 31.81 | 31.48 | 1,313,600 |
11 Jan 2024 | 32.13 | 32.42 | 31.70 | 31.79 | 31.46 | 1,801,800 |
10 Jan 2024 | 31.52 | 32.07 | 31.47 | 32.03 | 31.69 | 1,287,500 |
09 Jan 2024 | 31.76 | 31.76 | 31.41 | 31.71 | 31.38 | 698,400 |
08 Jan 2024 | 32.02 | 32.09 | 31.26 | 31.37 | 31.04 | 933,300 |
05 Jan 2024 | 31.80 | 32.01 | 31.06 | 31.94 | 31.60 | 2,102,900 |
04 Jan 2024 | 31.20 | 31.44 | 31.11 | 31.32 | 30.99 | 1,276,800 |
03 Jan 2024 | 31.17 | 31.35 | 30.29 | 30.37 | 30.05 | 5,124,500 |
02 Jan 2024 | 30.65 | 30.79 | 30.40 | 30.61 | 30.29 | 1,426,900 |
29 Dec 2023 | 30.13 | 30.32 | 29.72 | 30.20 | 29.88 | 1,324,600 |
28 Dec 2023 | 29.51 | 29.87 | 29.26 | 29.74 | 29.43 | 1,661,800 |
27 Dec 2023 | 29.68 | 29.84 | 29.22 | 29.27 | 28.96 | 1,710,500 |
26 Dec 2023 | 30.40 | 30.47 | 30.22 | 30.30 | 29.98 | 603,700 |
22 Dec 2023 | 29.90 | 30.58 | 29.88 | 30.42 | 30.10 | 1,211,600 |
21 Dec 2023 | 29.71 | 30.31 | 29.63 | 30.23 | 29.91 | 2,211,600 |
20 Dec 2023 | 30.00 | 30.36 | 29.67 | 29.77 | 29.46 | 1,625,200 |
20 Dec 2023 | 0.523 Dividend | |||||
19 Dec 2023 | 30.65 | 30.83 | 30.45 | 30.70 | 29.86 | 1,376,200 |
18 Dec 2023 | 30.97 | 31.22 | 30.90 | 31.01 | 30.16 | 1,231,200 |
15 Dec 2023 | 30.78 | 30.85 | 30.37 | 30.48 | 29.65 | 2,310,500 |
14 Dec 2023 | 31.52 | 31.65 | 30.59 | 30.59 | 29.75 | 3,778,700 |
13 Dec 2023 | 33.36 | 33.48 | 32.10 | 32.17 | 31.29 | 3,466,100 |
12 Dec 2023 | 34.09 | 34.29 | 33.72 | 33.79 | 32.87 | 1,078,500 |
11 Dec 2023 | 34.20 | 34.56 | 33.90 | 34.00 | 33.07 | 1,425,700 |
08 Dec 2023 | 33.92 | 34.24 | 33.68 | 33.82 | 32.90 | 1,672,400 |
07 Dec 2023 | 33.35 | 33.43 | 32.73 | 33.22 | 32.31 | 4,155,100 |
06 Dec 2023 | 33.42 | 33.54 | 32.70 | 32.80 | 31.90 | 3,207,200 |
05 Dec 2023 | 34.45 | 34.51 | 33.73 | 33.77 | 32.85 | 3,044,300 |
04 Dec 2023 | 35.31 | 35.62 | 35.08 | 35.27 | 34.31 | 1,815,300 |
01 Dec 2023 | 36.22 | 36.38 | 34.85 | 35.01 | 34.05 | 3,649,000 |
30 Nov 2023 | 35.97 | 36.58 | 35.83 | 36.20 | 35.21 | 2,101,400 |
29 Nov 2023 | 35.77 | 36.13 | 35.39 | 35.43 | 34.46 | 4,198,400 |
28 Nov 2023 | 36.80 | 36.87 | 36.28 | 36.30 | 35.31 | 2,084,200 |
27 Nov 2023 | 37.26 | 37.36 | 36.48 | 36.50 | 35.50 | 1,369,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |