Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 35.91 | 36.44 | 35.50 | 35.76 | 35.76 | 305,928 |
18 Apr 2024 | 35.49 | 36.70 | 35.30 | 36.08 | 36.08 | 481,600 |
17 Apr 2024 | 34.30 | 34.30 | 33.36 | 33.39 | 33.39 | 226,100 |
16 Apr 2024 | 34.14 | 34.36 | 33.50 | 33.93 | 33.93 | 219,400 |
15 Apr 2024 | 35.30 | 35.68 | 34.16 | 34.33 | 34.33 | 226,600 |
12 Apr 2024 | 35.76 | 36.08 | 34.97 | 35.10 | 35.10 | 227,800 |
11 Apr 2024 | 35.66 | 36.17 | 35.47 | 36.08 | 36.08 | 176,900 |
10 Apr 2024 | 35.41 | 35.99 | 35.12 | 35.45 | 35.45 | 299,800 |
09 Apr 2024 | 36.06 | 36.82 | 35.68 | 36.81 | 36.81 | 214,600 |
08 Apr 2024 | 36.09 | 36.52 | 35.99 | 36.03 | 36.03 | 138,000 |
05 Apr 2024 | 35.06 | 35.93 | 35.06 | 35.83 | 35.83 | 204,100 |
04 Apr 2024 | 35.61 | 35.98 | 34.95 | 35.11 | 35.11 | 311,900 |
03 Apr 2024 | 35.13 | 35.96 | 34.76 | 35.12 | 35.12 | 500,700 |
02 Apr 2024 | 35.94 | 36.53 | 35.05 | 35.31 | 35.31 | 432,300 |
01 Apr 2024 | 37.44 | 37.54 | 36.12 | 36.29 | 36.29 | 224,800 |
28 Mar 2024 | 37.57 | 37.79 | 36.97 | 37.15 | 37.15 | 370,100 |
27 Mar 2024 | 36.60 | 37.51 | 36.49 | 37.48 | 37.48 | 508,600 |
26 Mar 2024 | 36.89 | 37.13 | 36.17 | 36.27 | 36.27 | 320,400 |
25 Mar 2024 | 36.72 | 37.02 | 36.69 | 36.72 | 36.72 | 174,200 |
22 Mar 2024 | 37.08 | 37.08 | 36.43 | 36.55 | 36.55 | 257,400 |
21 Mar 2024 | 37.01 | 37.44 | 36.91 | 37.00 | 37.00 | 263,200 |
20 Mar 2024 | 36.22 | 37.37 | 36.10 | 37.09 | 37.09 | 229,700 |
19 Mar 2024 | 36.36 | 36.75 | 36.15 | 36.40 | 36.40 | 254,200 |
18 Mar 2024 | 36.51 | 37.05 | 36.39 | 36.44 | 36.44 | 280,200 |
15 Mar 2024 | 36.24 | 36.91 | 35.58 | 36.57 | 36.57 | 708,800 |
14 Mar 2024 | 37.70 | 38.10 | 36.71 | 36.85 | 36.85 | 270,800 |
13 Mar 2024 | 37.57 | 38.03 | 37.32 | 37.90 | 37.90 | 252,000 |
12 Mar 2024 | 37.40 | 38.13 | 37.30 | 37.66 | 37.66 | 285,800 |
11 Mar 2024 | 37.49 | 37.57 | 37.07 | 37.26 | 37.26 | 212,600 |
08 Mar 2024 | 38.19 | 38.49 | 37.45 | 37.74 | 37.74 | 300,100 |
07 Mar 2024 | 36.30 | 37.82 | 36.30 | 37.76 | 37.76 | 385,200 |
06 Mar 2024 | 35.83 | 36.06 | 35.25 | 35.94 | 35.94 | 216,000 |
05 Mar 2024 | 35.26 | 36.29 | 35.26 | 35.64 | 35.64 | 209,700 |
04 Mar 2024 | 34.81 | 35.69 | 34.81 | 35.42 | 35.42 | 192,700 |
01 Mar 2024 | 35.02 | 35.06 | 34.41 | 34.83 | 34.83 | 243,300 |
29 Feb 2024 | 35.10 | 35.39 | 34.64 | 34.94 | 34.94 | 235,500 |
28 Feb 2024 | 35.16 | 35.59 | 34.57 | 34.59 | 34.59 | 275,800 |
27 Feb 2024 | 35.70 | 36.00 | 35.08 | 35.45 | 35.45 | 261,300 |
26 Feb 2024 | 36.02 | 36.81 | 35.36 | 35.36 | 35.36 | 393,400 |
23 Feb 2024 | 36.44 | 36.91 | 36.05 | 36.29 | 36.29 | 289,600 |
22 Feb 2024 | 36.12 | 36.49 | 35.81 | 36.43 | 36.43 | 306,000 |
21 Feb 2024 | 35.71 | 36.59 | 35.63 | 36.26 | 36.26 | 468,200 |
21 Feb 2024 | 0.16 Dividend | |||||
20 Feb 2024 | 35.82 | 36.60 | 35.74 | 35.84 | 35.68 | 367,700 |
16 Feb 2024 | 35.44 | 37.62 | 35.19 | 36.36 | 36.20 | 520,300 |
15 Feb 2024 | 35.52 | 36.68 | 35.52 | 36.54 | 36.38 | 349,400 |
14 Feb 2024 | 35.01 | 35.32 | 34.67 | 35.19 | 35.03 | 313,900 |
13 Feb 2024 | 34.76 | 35.12 | 33.84 | 34.51 | 34.36 | 466,800 |
12 Feb 2024 | 35.12 | 36.07 | 35.12 | 35.83 | 35.67 | 291,700 |
09 Feb 2024 | 34.79 | 35.28 | 34.44 | 35.09 | 34.93 | 302,900 |
08 Feb 2024 | 34.30 | 34.87 | 34.11 | 34.67 | 34.52 | 227,400 |
07 Feb 2024 | 34.31 | 34.47 | 33.95 | 34.26 | 34.11 | 262,400 |
06 Feb 2024 | 33.57 | 34.40 | 33.57 | 34.27 | 34.12 | 236,100 |
05 Feb 2024 | 33.25 | 33.69 | 32.89 | 33.51 | 33.36 | 321,000 |
02 Feb 2024 | 33.48 | 33.99 | 33.28 | 33.70 | 33.55 | 261,400 |
01 Feb 2024 | 33.34 | 34.07 | 32.45 | 33.92 | 33.77 | 401,900 |
31 Jan 2024 | 33.64 | 34.39 | 33.08 | 33.11 | 32.96 | 451,900 |
30 Jan 2024 | 33.50 | 33.74 | 33.07 | 33.62 | 33.47 | 403,800 |
29 Jan 2024 | 32.36 | 32.96 | 32.23 | 32.83 | 32.68 | 238,800 |
26 Jan 2024 | 32.72 | 33.00 | 32.44 | 32.52 | 32.37 | 235,800 |
25 Jan 2024 | 32.21 | 32.72 | 32.00 | 32.45 | 32.31 | 270,000 |
24 Jan 2024 | 32.45 | 32.47 | 31.63 | 32.09 | 31.95 | 318,200 |
23 Jan 2024 | 31.91 | 32.53 | 31.80 | 32.02 | 31.88 | 346,700 |
22 Jan 2024 | 31.00 | 31.48 | 30.96 | 31.42 | 31.28 | 391,100 |
19 Jan 2024 | 30.84 | 30.93 | 30.39 | 30.82 | 30.68 | 297,900 |
18 Jan 2024 | 30.40 | 31.00 | 30.18 | 30.97 | 30.83 | 573,600 |
17 Jan 2024 | 30.61 | 30.81 | 30.05 | 30.26 | 30.12 | 526,000 |
16 Jan 2024 | 31.45 | 31.69 | 30.60 | 30.70 | 30.56 | 297,100 |
12 Jan 2024 | 31.79 | 32.30 | 31.48 | 31.75 | 31.61 | 430,500 |
11 Jan 2024 | 30.22 | 32.13 | 29.69 | 31.77 | 31.63 | 537,400 |
10 Jan 2024 | 30.14 | 30.76 | 30.04 | 30.40 | 30.26 | 297,900 |
09 Jan 2024 | 30.28 | 30.49 | 30.00 | 30.14 | 30.01 | 343,200 |
08 Jan 2024 | 30.17 | 30.89 | 30.04 | 30.82 | 30.68 | 303,500 |
05 Jan 2024 | 30.14 | 30.63 | 29.68 | 30.26 | 30.12 | 441,800 |
04 Jan 2024 | 30.50 | 30.79 | 30.24 | 30.40 | 30.26 | 461,100 |
03 Jan 2024 | 31.73 | 31.73 | 30.21 | 30.31 | 30.17 | 657,700 |
02 Jan 2024 | 32.29 | 32.62 | 31.73 | 31.95 | 31.81 | 747,400 |
29 Dec 2023 | 32.64 | 32.87 | 32.47 | 32.63 | 32.48 | 237,800 |
28 Dec 2023 | 32.73 | 32.92 | 32.61 | 32.84 | 32.69 | 193,100 |
27 Dec 2023 | 32.86 | 33.09 | 32.61 | 32.86 | 32.71 | 209,900 |
26 Dec 2023 | 32.23 | 32.80 | 32.06 | 32.73 | 32.58 | 169,800 |
22 Dec 2023 | 31.48 | 32.09 | 31.48 | 32.04 | 31.90 | 253,700 |
21 Dec 2023 | 30.95 | 31.51 | 30.92 | 31.43 | 31.29 | 300,300 |
20 Dec 2023 | 31.14 | 31.59 | 30.63 | 30.66 | 30.52 | 379,300 |
19 Dec 2023 | 30.60 | 31.29 | 30.60 | 31.10 | 30.96 | 503,900 |
18 Dec 2023 | 30.01 | 30.57 | 29.60 | 30.42 | 30.28 | 397,700 |
15 Dec 2023 | 30.65 | 30.65 | 29.81 | 29.95 | 29.82 | 1,000,600 |
14 Dec 2023 | 30.13 | 30.82 | 30.02 | 30.45 | 30.31 | 339,200 |
13 Dec 2023 | 28.70 | 29.73 | 28.39 | 29.59 | 29.46 | 618,000 |
12 Dec 2023 | 28.65 | 28.81 | 28.40 | 28.66 | 28.53 | 304,400 |
11 Dec 2023 | 28.44 | 28.73 | 28.28 | 28.67 | 28.54 | 332,400 |
08 Dec 2023 | 28.27 | 28.79 | 27.99 | 28.50 | 28.37 | 281,000 |
07 Dec 2023 | 28.16 | 28.39 | 27.84 | 28.35 | 28.22 | 409,200 |
06 Dec 2023 | 27.65 | 28.19 | 27.57 | 28.01 | 27.88 | 402,700 |
05 Dec 2023 | 27.56 | 27.87 | 27.21 | 27.51 | 27.39 | 301,100 |
04 Dec 2023 | 27.03 | 27.73 | 26.95 | 27.66 | 27.54 | 333,200 |
01 Dec 2023 | 26.26 | 27.27 | 26.07 | 27.27 | 27.15 | 366,200 |
30 Nov 2023 | 26.22 | 26.42 | 25.85 | 26.38 | 26.26 | 395,700 |
29 Nov 2023 | 26.07 | 26.39 | 25.86 | 26.01 | 25.89 | 448,100 |
28 Nov 2023 | 26.01 | 26.29 | 25.75 | 25.94 | 25.82 | 315,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |