Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 37.52 | 37.52 | 37.24 | 37.28 | 37.28 | 696,218 |
29 Apr 2024 | 37.45 | 37.67 | 37.44 | 37.59 | 37.59 | 517,500 |
26 Apr 2024 | 37.52 | 37.59 | 37.35 | 37.38 | 37.38 | 652,400 |
25 Apr 2024 | 37.65 | 37.88 | 37.30 | 37.58 | 37.58 | 709,500 |
24 Apr 2024 | 37.72 | 37.99 | 37.54 | 37.96 | 37.96 | 816,300 |
23 Apr 2024 | 37.51 | 37.95 | 37.43 | 37.87 | 37.87 | 955,800 |
22 Apr 2024 | 37.37 | 37.67 | 37.14 | 37.50 | 37.50 | 788,600 |
19 Apr 2024 | 36.67 | 37.26 | 36.65 | 37.25 | 37.25 | 1,623,300 |
18 Apr 2024 | 36.59 | 36.77 | 36.49 | 36.62 | 36.62 | 1,140,700 |
17 Apr 2024 | 36.51 | 36.68 | 36.31 | 36.52 | 36.52 | 1,065,700 |
16 Apr 2024 | 36.65 | 36.67 | 36.32 | 36.38 | 36.38 | 1,243,900 |
15 Apr 2024 | 37.12 | 37.31 | 36.53 | 36.66 | 36.66 | 855,900 |
12 Apr 2024 | 37.28 | 37.39 | 36.76 | 36.84 | 36.84 | 520,800 |
11 Apr 2024 | 37.57 | 37.57 | 37.14 | 37.38 | 37.38 | 533,800 |
10 Apr 2024 | 37.75 | 37.75 | 37.29 | 37.51 | 37.51 | 898,100 |
09 Apr 2024 | 38.09 | 38.22 | 37.84 | 38.12 | 38.12 | 461,800 |
08 Apr 2024 | 37.87 | 38.10 | 37.85 | 37.98 | 37.98 | 491,100 |
05 Apr 2024 | 37.74 | 37.95 | 37.56 | 37.85 | 37.85 | 646,600 |
04 Apr 2024 | 38.40 | 38.53 | 37.69 | 37.75 | 37.75 | 837,100 |
03 Apr 2024 | 38.30 | 38.43 | 38.16 | 38.22 | 38.22 | 691,000 |
02 Apr 2024 | 38.27 | 38.43 | 38.22 | 38.33 | 38.33 | 432,400 |
01 Apr 2024 | 38.50 | 38.50 | 38.19 | 38.36 | 38.36 | 831,900 |
28 Mar 2024 | 38.26 | 38.54 | 38.24 | 38.48 | 38.48 | 606,500 |
27 Mar 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 38.20 | 972,500 |
26 Mar 2024 | 37.77 | 37.81 | 37.54 | 37.56 | 37.56 | 448,400 |
25 Mar 2024 | 37.59 | 37.88 | 37.59 | 37.69 | 37.69 | 324,900 |
22 Mar 2024 | 37.91 | 37.99 | 37.58 | 37.59 | 37.59 | 247,600 |
21 Mar 2024 | 37.77 | 37.99 | 37.71 | 37.87 | 37.87 | 382,200 |
21 Mar 2024 | 0.332 Dividend | |||||
20 Mar 2024 | 37.69 | 38.07 | 37.59 | 38.01 | 37.68 | 628,400 |
19 Mar 2024 | 37.60 | 37.80 | 37.59 | 37.76 | 37.43 | 463,400 |
18 Mar 2024 | 37.57 | 37.65 | 37.31 | 37.60 | 37.27 | 546,400 |
15 Mar 2024 | 37.38 | 37.71 | 37.38 | 37.47 | 37.14 | 1,030,100 |
14 Mar 2024 | 37.79 | 37.81 | 37.34 | 37.54 | 37.21 | 655,800 |
13 Mar 2024 | 37.70 | 37.99 | 37.70 | 37.79 | 37.46 | 847,700 |
12 Mar 2024 | 37.63 | 37.71 | 37.46 | 37.60 | 37.27 | 445,800 |
11 Mar 2024 | 37.18 | 37.53 | 37.18 | 37.52 | 37.19 | 673,100 |
08 Mar 2024 | 37.25 | 37.39 | 37.17 | 37.22 | 36.89 | 739,900 |
07 Mar 2024 | 37.22 | 37.38 | 37.09 | 37.14 | 36.82 | 574,100 |
06 Mar 2024 | 37.02 | 37.22 | 36.89 | 37.08 | 36.76 | 1,054,800 |
05 Mar 2024 | 36.49 | 37.03 | 36.49 | 36.82 | 36.50 | 818,700 |
04 Mar 2024 | 36.51 | 36.66 | 36.42 | 36.57 | 36.25 | 744,400 |
01 Mar 2024 | 36.43 | 36.54 | 36.25 | 36.53 | 36.21 | 702,000 |
29 Feb 2024 | 36.50 | 36.62 | 36.35 | 36.41 | 36.09 | 551,700 |
28 Feb 2024 | 36.34 | 36.49 | 36.28 | 36.34 | 36.02 | 555,900 |
27 Feb 2024 | 36.31 | 36.40 | 36.19 | 36.37 | 36.05 | 540,500 |
26 Feb 2024 | 36.57 | 36.64 | 36.25 | 36.27 | 35.95 | 786,400 |
23 Feb 2024 | 36.57 | 36.82 | 36.49 | 36.66 | 36.34 | 545,100 |
22 Feb 2024 | 36.43 | 36.63 | 36.27 | 36.57 | 36.25 | 682,600 |
21 Feb 2024 | 36.31 | 36.49 | 36.17 | 36.49 | 36.17 | 1,009,000 |
20 Feb 2024 | 36.32 | 36.61 | 36.26 | 36.33 | 36.01 | 995,900 |
16 Feb 2024 | 36.42 | 36.62 | 36.24 | 36.46 | 36.14 | 1,068,900 |
15 Feb 2024 | 36.03 | 36.53 | 36.01 | 36.51 | 36.19 | 1,449,600 |
14 Feb 2024 | 35.91 | 35.96 | 35.70 | 35.90 | 35.59 | 1,383,900 |
13 Feb 2024 | 36.01 | 36.12 | 35.45 | 35.73 | 35.42 | 2,337,800 |
12 Feb 2024 | 35.94 | 36.39 | 35.94 | 36.28 | 35.96 | 1,418,800 |
09 Feb 2024 | 36.06 | 36.11 | 35.81 | 35.93 | 35.62 | 856,500 |
08 Feb 2024 | 35.99 | 36.06 | 35.85 | 36.03 | 35.72 | 869,300 |
07 Feb 2024 | 36.22 | 36.23 | 35.89 | 36.09 | 35.77 | 1,091,700 |
06 Feb 2024 | 35.96 | 36.12 | 35.85 | 36.06 | 35.75 | 1,171,600 |
05 Feb 2024 | 36.17 | 36.17 | 35.84 | 35.90 | 35.59 | 907,100 |
02 Feb 2024 | 36.24 | 36.49 | 36.01 | 36.30 | 35.98 | 1,631,600 |
01 Feb 2024 | 36.18 | 36.34 | 35.83 | 36.33 | 36.01 | 1,336,200 |
31 Jan 2024 | 36.44 | 36.58 | 36.09 | 36.10 | 35.78 | 1,103,800 |
30 Jan 2024 | 36.44 | 36.69 | 36.36 | 36.63 | 36.31 | 784,100 |
29 Jan 2024 | 36.42 | 36.50 | 36.23 | 36.47 | 36.15 | 647,900 |
26 Jan 2024 | 36.40 | 36.56 | 36.30 | 36.40 | 36.08 | 554,700 |
25 Jan 2024 | 36.13 | 36.39 | 36.05 | 36.38 | 36.06 | 752,400 |
24 Jan 2024 | 36.12 | 36.17 | 35.82 | 35.83 | 35.52 | 872,100 |
23 Jan 2024 | 35.85 | 36.02 | 35.79 | 35.97 | 35.66 | 630,600 |
22 Jan 2024 | 35.73 | 35.93 | 35.63 | 35.81 | 35.50 | 883,400 |
19 Jan 2024 | 35.35 | 35.69 | 35.17 | 35.65 | 35.34 | 863,500 |
18 Jan 2024 | 35.40 | 35.40 | 35.03 | 35.29 | 34.98 | 729,500 |
17 Jan 2024 | 35.34 | 35.69 | 35.21 | 35.37 | 35.06 | 675,700 |
16 Jan 2024 | 35.80 | 35.81 | 35.57 | 35.63 | 35.32 | 595,900 |
12 Jan 2024 | 36.12 | 36.25 | 35.87 | 35.99 | 35.68 | 449,000 |
11 Jan 2024 | 36.16 | 36.16 | 35.74 | 35.90 | 35.59 | 504,300 |
10 Jan 2024 | 36.33 | 36.33 | 36.03 | 36.20 | 35.88 | 1,477,500 |
09 Jan 2024 | 36.46 | 36.46 | 36.25 | 36.32 | 36.00 | 583,600 |
08 Jan 2024 | 36.40 | 36.62 | 36.17 | 36.62 | 36.30 | 795,400 |
05 Jan 2024 | 36.22 | 36.64 | 36.13 | 36.50 | 36.18 | 1,129,300 |
04 Jan 2024 | 36.39 | 36.49 | 36.23 | 36.24 | 35.92 | 540,500 |
03 Jan 2024 | 36.45 | 36.54 | 36.13 | 36.29 | 35.97 | 595,000 |
02 Jan 2024 | 35.81 | 36.60 | 35.81 | 36.44 | 36.12 | 1,048,600 |
29 Dec 2023 | 35.94 | 36.01 | 35.76 | 35.88 | 35.57 | 1,045,100 |
28 Dec 2023 | 35.90 | 36.09 | 35.90 | 35.99 | 35.68 | 867,800 |
27 Dec 2023 | 35.90 | 36.02 | 35.79 | 35.97 | 35.66 | 900,400 |
26 Dec 2023 | 35.78 | 36.05 | 35.75 | 35.97 | 35.66 | 282,000 |
22 Dec 2023 | 35.70 | 35.95 | 35.64 | 35.75 | 35.44 | 398,900 |
22 Dec 2023 | 0.517 Dividend | |||||
21 Dec 2023 | 35.97 | 36.12 | 35.79 | 36.11 | 35.28 | 530,000 |
20 Dec 2023 | 36.35 | 36.40 | 35.76 | 35.77 | 34.95 | 593,500 |
19 Dec 2023 | 36.17 | 36.41 | 36.08 | 36.40 | 35.57 | 600,000 |
18 Dec 2023 | 36.20 | 36.25 | 36.03 | 36.03 | 35.20 | 594,400 |
15 Dec 2023 | 36.09 | 36.27 | 35.92 | 36.04 | 35.21 | 568,000 |
14 Dec 2023 | 35.90 | 36.46 | 35.90 | 36.28 | 35.45 | 823,200 |
13 Dec 2023 | 34.78 | 35.57 | 34.67 | 35.55 | 34.73 | 998,200 |
12 Dec 2023 | 35.08 | 35.08 | 34.86 | 34.99 | 34.19 | 699,100 |
11 Dec 2023 | 35.17 | 35.21 | 35.03 | 35.14 | 34.33 | 423,300 |
08 Dec 2023 | 34.95 | 35.19 | 34.92 | 35.10 | 34.30 | 601,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |