Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 37.48 | 38.32 | 36.88 | 38.22 | 38.22 | 298,800 |
23 Apr 2024 | 37.14 | 38.45 | 37.00 | 37.74 | 37.74 | 420,400 |
22 Apr 2024 | 37.50 | 37.60 | 36.92 | 37.21 | 37.21 | 345,600 |
19 Apr 2024 | 36.74 | 38.08 | 36.61 | 37.98 | 37.98 | 358,400 |
18 Apr 2024 | 36.87 | 37.78 | 36.77 | 36.88 | 36.88 | 400,800 |
17 Apr 2024 | 37.32 | 37.89 | 36.56 | 36.76 | 36.76 | 744,800 |
16 Apr 2024 | 38.66 | 39.27 | 37.48 | 37.50 | 37.50 | 926,000 |
15 Apr 2024 | 40.67 | 40.77 | 38.30 | 38.87 | 38.87 | 668,900 |
15 Apr 2024 | 0.2 Dividend | |||||
12 Apr 2024 | 40.50 | 42.48 | 40.13 | 40.67 | 40.47 | 1,160,000 |
11 Apr 2024 | 40.51 | 40.98 | 39.59 | 40.05 | 39.85 | 948,400 |
10 Apr 2024 | 36.87 | 40.79 | 36.68 | 39.79 | 39.59 | 1,262,700 |
09 Apr 2024 | 39.44 | 40.39 | 37.22 | 37.74 | 37.55 | 1,178,600 |
08 Apr 2024 | 35.12 | 39.56 | 35.01 | 39.04 | 38.85 | 1,758,300 |
05 Apr 2024 | 30.64 | 33.92 | 30.64 | 32.73 | 32.57 | 614,900 |
04 Apr 2024 | 31.82 | 32.44 | 30.65 | 30.72 | 30.57 | 378,800 |
03 Apr 2024 | 30.65 | 31.85 | 30.41 | 31.67 | 31.51 | 264,900 |
02 Apr 2024 | 31.07 | 31.15 | 30.50 | 30.66 | 30.51 | 196,600 |
01 Apr 2024 | 31.04 | 31.42 | 30.75 | 31.10 | 30.95 | 332,300 |
28 Mar 2024 | 30.17 | 31.05 | 29.80 | 30.69 | 30.54 | 410,900 |
27 Mar 2024 | 28.69 | 30.05 | 28.54 | 30.05 | 29.90 | 350,000 |
26 Mar 2024 | 28.79 | 28.79 | 27.87 | 28.33 | 28.19 | 192,900 |
25 Mar 2024 | 28.16 | 28.99 | 28.16 | 28.41 | 28.27 | 250,600 |
22 Mar 2024 | 28.61 | 28.61 | 27.75 | 28.10 | 27.96 | 201,900 |
21 Mar 2024 | 28.93 | 29.10 | 28.46 | 28.75 | 28.61 | 175,600 |
20 Mar 2024 | 27.40 | 28.96 | 27.32 | 28.78 | 28.64 | 273,400 |
19 Mar 2024 | 27.25 | 28.17 | 27.00 | 27.45 | 27.32 | 138,400 |
18 Mar 2024 | 27.80 | 28.03 | 27.40 | 27.57 | 27.43 | 171,900 |
15 Mar 2024 | 27.58 | 28.20 | 27.07 | 27.77 | 27.63 | 348,200 |
14 Mar 2024 | 28.39 | 28.56 | 27.45 | 27.76 | 27.62 | 138,500 |
13 Mar 2024 | 27.90 | 28.75 | 27.90 | 28.59 | 28.45 | 158,200 |
12 Mar 2024 | 28.51 | 28.51 | 27.86 | 27.97 | 27.83 | 119,900 |
11 Mar 2024 | 28.70 | 29.07 | 28.37 | 28.51 | 28.37 | 174,500 |
08 Mar 2024 | 28.49 | 28.80 | 28.08 | 28.51 | 28.37 | 253,000 |
07 Mar 2024 | 28.36 | 28.50 | 28.01 | 28.14 | 28.00 | 167,800 |
06 Mar 2024 | 27.82 | 28.23 | 27.52 | 28.08 | 27.94 | 238,700 |
05 Mar 2024 | 27.41 | 28.39 | 26.96 | 27.75 | 27.61 | 347,900 |
04 Mar 2024 | 27.28 | 28.03 | 27.13 | 27.38 | 27.25 | 285,700 |
01 Mar 2024 | 26.05 | 27.01 | 25.44 | 27.01 | 26.88 | 550,500 |
29 Feb 2024 | 26.03 | 26.20 | 24.98 | 25.69 | 25.56 | 625,900 |
28 Feb 2024 | 25.50 | 25.85 | 25.17 | 25.49 | 25.36 | 204,200 |
27 Feb 2024 | 25.36 | 26.02 | 25.29 | 25.72 | 25.59 | 216,800 |
26 Feb 2024 | 25.21 | 25.23 | 24.87 | 25.20 | 25.08 | 161,300 |
23 Feb 2024 | 24.56 | 25.38 | 24.22 | 25.33 | 25.21 | 232,900 |
22 Feb 2024 | 25.00 | 25.01 | 24.46 | 24.49 | 24.37 | 241,000 |
21 Feb 2024 | 25.23 | 25.32 | 24.58 | 24.97 | 24.85 | 305,700 |
20 Feb 2024 | 25.72 | 25.78 | 25.25 | 25.44 | 25.31 | 230,100 |
16 Feb 2024 | 26.42 | 26.42 | 25.69 | 25.89 | 25.76 | 303,600 |
15 Feb 2024 | 26.08 | 26.56 | 25.66 | 26.55 | 26.42 | 236,800 |
14 Feb 2024 | 26.21 | 26.23 | 25.69 | 26.05 | 25.92 | 213,800 |
13 Feb 2024 | 26.72 | 26.88 | 25.80 | 25.99 | 25.86 | 319,400 |
12 Feb 2024 | 26.29 | 27.61 | 26.29 | 27.43 | 27.30 | 215,400 |
09 Feb 2024 | 26.50 | 26.97 | 26.11 | 26.47 | 26.34 | 243,300 |
08 Feb 2024 | 26.00 | 26.69 | 25.92 | 26.34 | 26.21 | 282,500 |
07 Feb 2024 | 26.00 | 26.57 | 24.69 | 26.18 | 26.05 | 682,300 |
06 Feb 2024 | 27.52 | 28.05 | 26.85 | 27.11 | 26.98 | 286,300 |
05 Feb 2024 | 26.96 | 27.02 | 26.09 | 26.66 | 26.53 | 287,700 |
02 Feb 2024 | 27.54 | 27.54 | 26.98 | 27.20 | 27.07 | 160,000 |
01 Feb 2024 | 27.01 | 27.84 | 26.97 | 27.84 | 27.70 | 190,900 |
31 Jan 2024 | 26.90 | 28.12 | 26.88 | 26.97 | 26.84 | 180,400 |
30 Jan 2024 | 28.12 | 28.13 | 27.15 | 27.15 | 27.02 | 141,300 |
29 Jan 2024 | 26.95 | 28.23 | 26.77 | 28.21 | 28.07 | 201,400 |
26 Jan 2024 | 27.49 | 27.59 | 26.97 | 26.99 | 26.86 | 189,200 |
25 Jan 2024 | 28.14 | 28.14 | 27.16 | 27.24 | 27.11 | 145,700 |
24 Jan 2024 | 28.62 | 28.62 | 27.71 | 27.80 | 27.66 | 120,900 |
23 Jan 2024 | 28.13 | 28.39 | 27.56 | 28.16 | 28.02 | 169,800 |
22 Jan 2024 | 27.49 | 27.90 | 27.40 | 27.82 | 27.68 | 235,300 |
19 Jan 2024 | 28.38 | 28.38 | 27.28 | 27.38 | 27.25 | 253,600 |
18 Jan 2024 | 28.42 | 28.57 | 27.90 | 28.24 | 28.10 | 176,100 |
17 Jan 2024 | 28.00 | 28.43 | 27.72 | 28.37 | 28.23 | 188,200 |
16 Jan 2024 | 28.19 | 28.66 | 28.05 | 28.59 | 28.45 | 237,800 |
12 Jan 2024 | 27.84 | 29.42 | 27.84 | 28.63 | 28.49 | 336,900 |
12 Jan 2024 | 0.2 Dividend | |||||
11 Jan 2024 | 28.40 | 28.62 | 27.57 | 27.59 | 27.26 | 195,700 |
10 Jan 2024 | 28.48 | 28.68 | 27.88 | 28.49 | 28.14 | 327,500 |
09 Jan 2024 | 29.12 | 29.27 | 28.45 | 28.69 | 28.34 | 219,200 |
08 Jan 2024 | 28.98 | 29.39 | 28.25 | 29.32 | 28.96 | 203,500 |
05 Jan 2024 | 29.05 | 29.82 | 28.84 | 29.15 | 28.80 | 174,600 |
04 Jan 2024 | 28.60 | 29.55 | 28.47 | 29.27 | 28.91 | 262,100 |
03 Jan 2024 | 29.13 | 29.88 | 28.49 | 28.52 | 28.17 | 316,300 |
02 Jan 2024 | 30.09 | 30.94 | 29.33 | 29.43 | 29.07 | 315,900 |
29 Dec 2023 | 31.52 | 31.52 | 30.08 | 30.25 | 29.88 | 180,400 |
28 Dec 2023 | 31.55 | 31.81 | 31.41 | 31.57 | 31.19 | 137,300 |
27 Dec 2023 | 31.13 | 31.68 | 30.97 | 31.58 | 31.20 | 139,600 |
26 Dec 2023 | 30.82 | 31.30 | 30.72 | 31.08 | 30.70 | 169,200 |
22 Dec 2023 | 31.01 | 31.35 | 30.60 | 30.88 | 30.51 | 187,400 |
21 Dec 2023 | 30.40 | 31.01 | 30.16 | 30.83 | 30.46 | 223,100 |
20 Dec 2023 | 30.17 | 30.75 | 29.84 | 29.89 | 29.53 | 228,000 |
19 Dec 2023 | 29.61 | 30.40 | 29.47 | 30.14 | 29.77 | 230,200 |
18 Dec 2023 | 30.04 | 30.22 | 29.14 | 29.16 | 28.81 | 200,400 |
15 Dec 2023 | 30.62 | 30.72 | 29.76 | 29.81 | 29.45 | 270,400 |
14 Dec 2023 | 30.47 | 31.05 | 30.18 | 30.24 | 29.87 | 256,500 |
13 Dec 2023 | 28.00 | 30.06 | 27.77 | 30.06 | 29.70 | 321,700 |
12 Dec 2023 | 28.64 | 28.64 | 27.88 | 27.90 | 27.56 | 360,600 |
11 Dec 2023 | 29.40 | 29.67 | 28.69 | 28.74 | 28.39 | 231,500 |
08 Dec 2023 | 29.40 | 29.91 | 29.33 | 29.55 | 29.19 | 230,200 |
07 Dec 2023 | 29.55 | 29.76 | 29.19 | 29.41 | 29.05 | 181,800 |
06 Dec 2023 | 29.75 | 30.27 | 29.19 | 29.34 | 28.98 | 206,400 |
05 Dec 2023 | 30.50 | 30.58 | 29.42 | 29.54 | 29.18 | 281,100 |
04 Dec 2023 | 29.62 | 30.56 | 29.47 | 30.55 | 30.18 | 298,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |