Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 36.01 | 36.33 | 34.96 | 35.50 | 35.50 | 9,200 |
24 Apr 2024 | 35.87 | 36.48 | 35.75 | 36.48 | 36.48 | 9,500 |
23 Apr 2024 | 35.55 | 36.36 | 35.30 | 35.98 | 35.98 | 9,700 |
22 Apr 2024 | 36.29 | 37.20 | 34.85 | 35.15 | 35.15 | 30,800 |
19 Apr 2024 | 33.30 | 36.24 | 33.30 | 36.09 | 36.09 | 13,900 |
18 Apr 2024 | 34.10 | 34.83 | 33.42 | 33.60 | 33.60 | 15,200 |
17 Apr 2024 | 33.78 | 33.78 | 33.70 | 33.70 | 33.70 | 6,300 |
16 Apr 2024 | 34.45 | 34.45 | 33.69 | 34.16 | 34.16 | 8,200 |
15 Apr 2024 | 34.21 | 34.64 | 34.00 | 34.57 | 34.57 | 5,700 |
12 Apr 2024 | 35.02 | 35.02 | 34.24 | 34.70 | 34.70 | 5,300 |
11 Apr 2024 | 35.61 | 35.80 | 35.38 | 35.39 | 35.39 | 8,200 |
10 Apr 2024 | 36.37 | 36.45 | 35.51 | 35.70 | 35.70 | 14,400 |
09 Apr 2024 | 37.29 | 37.29 | 36.99 | 37.02 | 37.02 | 7,300 |
08 Apr 2024 | 38.25 | 38.25 | 37.00 | 37.00 | 37.00 | 8,100 |
05 Apr 2024 | 37.00 | 37.19 | 36.91 | 36.91 | 36.91 | 15,000 |
04 Apr 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 11,000 |
03 Apr 2024 | 36.80 | 37.49 | 36.80 | 37.01 | 37.01 | 7,300 |
02 Apr 2024 | 36.77 | 37.23 | 36.77 | 36.80 | 36.80 | 16,600 |
01 Apr 2024 | 38.32 | 38.32 | 37.02 | 37.09 | 37.09 | 6,800 |
28 Mar 2024 | 37.50 | 38.37 | 36.59 | 38.31 | 38.31 | 30,600 |
27 Mar 2024 | 36.23 | 37.70 | 36.23 | 37.53 | 37.53 | 9,800 |
26 Mar 2024 | 36.02 | 36.54 | 35.80 | 36.15 | 36.15 | 15,500 |
25 Mar 2024 | 35.97 | 36.20 | 35.56 | 36.07 | 36.07 | 4,800 |
22 Mar 2024 | 36.00 | 36.42 | 35.58 | 36.08 | 36.08 | 19,000 |
21 Mar 2024 | 35.40 | 36.43 | 35.40 | 36.28 | 36.28 | 19,800 |
20 Mar 2024 | 34.74 | 35.42 | 34.74 | 35.40 | 35.40 | 24,400 |
19 Mar 2024 | 34.68 | 34.90 | 34.55 | 34.81 | 34.81 | 8,900 |
18 Mar 2024 | 34.67 | 35.35 | 34.30 | 34.34 | 34.34 | 13,900 |
15 Mar 2024 | 34.15 | 35.13 | 34.15 | 35.10 | 35.10 | 22,500 |
14 Mar 2024 | 35.22 | 35.51 | 34.15 | 34.15 | 34.15 | 10,900 |
13 Mar 2024 | 34.92 | 35.83 | 34.55 | 35.22 | 35.22 | 6,800 |
12 Mar 2024 | 35.00 | 35.08 | 34.91 | 34.99 | 34.99 | 3,900 |
11 Mar 2024 | 35.15 | 35.25 | 34.94 | 35.04 | 35.04 | 6,900 |
08 Mar 2024 | 36.19 | 36.19 | 35.28 | 35.52 | 35.52 | 3,800 |
07 Mar 2024 | 36.47 | 36.48 | 35.78 | 35.78 | 35.78 | 6,800 |
06 Mar 2024 | 35.30 | 35.77 | 34.91 | 35.77 | 35.77 | 6,500 |
05 Mar 2024 | 35.31 | 35.53 | 35.27 | 35.45 | 35.45 | 3,800 |
04 Mar 2024 | 36.00 | 36.26 | 35.09 | 35.61 | 35.61 | 5,500 |
01 Mar 2024 | 36.12 | 36.12 | 36.05 | 36.05 | 36.05 | 4,000 |
29 Feb 2024 | 36.24 | 36.75 | 36.24 | 36.75 | 36.75 | 5,100 |
28 Feb 2024 | 36.05 | 36.49 | 35.83 | 35.83 | 35.83 | 7,000 |
27 Feb 2024 | 37.23 | 37.23 | 36.12 | 36.12 | 36.12 | 4,700 |
26 Feb 2024 | 36.40 | 37.04 | 36.00 | 36.32 | 36.32 | 4,600 |
23 Feb 2024 | 36.12 | 36.70 | 36.12 | 36.70 | 36.70 | 3,800 |
22 Feb 2024 | 37.10 | 38.64 | 35.79 | 36.49 | 36.49 | 10,300 |
21 Feb 2024 | 37.08 | 38.61 | 36.52 | 37.00 | 37.00 | 11,000 |
20 Feb 2024 | 37.04 | 37.57 | 37.04 | 37.22 | 37.22 | 7,500 |
16 Feb 2024 | 38.41 | 39.02 | 37.62 | 37.62 | 37.62 | 14,000 |
15 Feb 2024 | 37.22 | 39.28 | 37.22 | 38.47 | 38.47 | 15,800 |
14 Feb 2024 | 35.42 | 37.42 | 34.83 | 37.22 | 37.22 | 20,000 |
13 Feb 2024 | 37.10 | 37.10 | 34.96 | 35.21 | 35.21 | 14,400 |
12 Feb 2024 | 38.12 | 38.85 | 38.00 | 38.33 | 38.33 | 12,700 |
09 Feb 2024 | 36.87 | 38.95 | 36.87 | 37.32 | 37.32 | 15,000 |
08 Feb 2024 | 35.80 | 37.25 | 35.80 | 37.06 | 37.06 | 14,300 |
07 Feb 2024 | 36.49 | 36.49 | 34.65 | 35.69 | 35.69 | 18,000 |
06 Feb 2024 | 36.90 | 37.45 | 35.26 | 36.49 | 36.49 | 15,800 |
05 Feb 2024 | 38.38 | 38.38 | 35.83 | 37.11 | 37.11 | 27,100 |
02 Feb 2024 | 38.51 | 39.20 | 38.30 | 38.39 | 38.39 | 12,000 |
02 Feb 2024 | 0.25 Dividend | |||||
01 Feb 2024 | 39.74 | 39.74 | 38.27 | 39.40 | 39.15 | 10,400 |
31 Jan 2024 | 42.03 | 42.03 | 39.82 | 39.82 | 39.57 | 10,400 |
30 Jan 2024 | 42.75 | 43.20 | 41.57 | 42.16 | 41.89 | 6,200 |
29 Jan 2024 | 40.18 | 42.98 | 40.18 | 42.93 | 42.66 | 21,800 |
26 Jan 2024 | 42.37 | 42.37 | 41.26 | 41.39 | 41.13 | 6,900 |
25 Jan 2024 | 41.87 | 42.28 | 40.90 | 42.28 | 42.01 | 14,400 |
24 Jan 2024 | 42.00 | 42.00 | 40.51 | 41.30 | 41.04 | 11,300 |
23 Jan 2024 | 41.31 | 41.80 | 41.24 | 41.61 | 41.35 | 20,200 |
22 Jan 2024 | 40.74 | 41.30 | 40.71 | 40.92 | 40.66 | 7,800 |
19 Jan 2024 | 39.77 | 40.27 | 38.64 | 40.27 | 40.01 | 7,500 |
18 Jan 2024 | 39.26 | 39.50 | 39.10 | 39.47 | 39.22 | 5,300 |
17 Jan 2024 | 38.55 | 39.84 | 38.26 | 39.55 | 39.30 | 18,300 |
16 Jan 2024 | 41.18 | 41.21 | 38.38 | 38.55 | 38.31 | 22,500 |
12 Jan 2024 | 41.10 | 41.35 | 40.77 | 41.10 | 40.84 | 9,800 |
11 Jan 2024 | 41.18 | 41.19 | 40.60 | 40.73 | 40.47 | 11,000 |
10 Jan 2024 | 40.71 | 40.94 | 39.85 | 40.94 | 40.68 | 11,100 |
09 Jan 2024 | 40.54 | 40.71 | 40.54 | 40.71 | 40.45 | 5,500 |
08 Jan 2024 | 41.34 | 41.34 | 40.22 | 41.10 | 40.84 | 7,300 |
05 Jan 2024 | 40.62 | 41.77 | 40.62 | 41.30 | 41.04 | 28,900 |
04 Jan 2024 | 40.89 | 41.99 | 40.45 | 40.79 | 40.53 | 10,000 |
03 Jan 2024 | 42.19 | 42.19 | 40.72 | 40.72 | 40.46 | 10,200 |
02 Jan 2024 | 41.63 | 42.58 | 41.39 | 42.25 | 41.98 | 9,000 |
29 Dec 2023 | 43.06 | 43.06 | 41.74 | 42.01 | 41.74 | 9,500 |
28 Dec 2023 | 43.01 | 43.51 | 42.95 | 43.21 | 42.94 | 9,000 |
27 Dec 2023 | 42.75 | 43.37 | 42.70 | 43.21 | 42.94 | 8,000 |
26 Dec 2023 | 42.70 | 43.50 | 42.70 | 42.96 | 42.69 | 11,500 |
22 Dec 2023 | 42.22 | 42.75 | 42.22 | 42.67 | 42.40 | 9,500 |
21 Dec 2023 | 42.02 | 42.50 | 41.39 | 42.23 | 41.96 | 16,100 |
20 Dec 2023 | 42.08 | 44.00 | 42.08 | 42.32 | 42.05 | 30,100 |
19 Dec 2023 | 41.23 | 42.95 | 41.23 | 42.40 | 42.13 | 22,000 |
18 Dec 2023 | 43.19 | 43.77 | 41.55 | 42.00 | 41.73 | 41,400 |
15 Dec 2023 | 41.02 | 43.41 | 40.45 | 42.93 | 42.66 | 77,600 |
14 Dec 2023 | 39.87 | 41.08 | 39.23 | 40.75 | 40.49 | 31,300 |
13 Dec 2023 | 38.52 | 40.40 | 38.28 | 38.76 | 38.51 | 68,000 |
12 Dec 2023 | 39.20 | 39.20 | 38.51 | 38.51 | 38.27 | 7,500 |
11 Dec 2023 | 38.56 | 39.26 | 38.56 | 38.99 | 38.74 | 13,900 |
08 Dec 2023 | 38.65 | 39.66 | 38.33 | 39.13 | 38.88 | 13,600 |
07 Dec 2023 | 37.75 | 38.65 | 37.55 | 38.63 | 38.38 | 14,700 |
06 Dec 2023 | 37.56 | 38.70 | 37.56 | 37.82 | 37.58 | 16,500 |
05 Dec 2023 | 38.00 | 38.00 | 37.51 | 37.51 | 37.27 | 6,800 |
04 Dec 2023 | 37.08 | 38.00 | 37.08 | 37.99 | 37.75 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |