Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 36.57 | 36.99 | 36.57 | 36.98 | 36.98 | 4,400 |
16 Apr 2024 | 36.76 | 36.76 | 36.10 | 36.50 | 36.50 | 13,000 |
15 Apr 2024 | 37.71 | 37.97 | 36.71 | 36.76 | 36.76 | 23,400 |
12 Apr 2024 | 38.35 | 39.00 | 37.63 | 37.66 | 37.66 | 6,700 |
11 Apr 2024 | 38.46 | 38.46 | 38.09 | 38.29 | 38.29 | 7,900 |
10 Apr 2024 | 38.69 | 38.69 | 38.43 | 38.48 | 38.48 | 10,400 |
09 Apr 2024 | 39.12 | 39.22 | 38.74 | 38.80 | 38.80 | 14,100 |
08 Apr 2024 | 39.11 | 39.31 | 39.02 | 39.07 | 39.07 | 8,000 |
05 Apr 2024 | 38.71 | 39.04 | 38.69 | 38.96 | 38.96 | 6,600 |
04 Apr 2024 | 39.13 | 39.14 | 38.60 | 38.71 | 38.71 | 16,100 |
03 Apr 2024 | 38.50 | 39.16 | 38.30 | 39.13 | 39.13 | 9,800 |
02 Apr 2024 | 38.38 | 38.51 | 38.35 | 38.51 | 38.51 | 7,600 |
01 Apr 2024 | 38.45 | 38.45 | 38.23 | 38.36 | 38.36 | 12,500 |
28 Mar 2024 | 37.70 | 38.38 | 37.70 | 38.33 | 38.33 | 15,600 |
27 Mar 2024 | 37.22 | 37.65 | 37.22 | 37.65 | 37.65 | 20,600 |
26 Mar 2024 | 37.62 | 37.62 | 37.28 | 37.30 | 37.30 | 18,300 |
25 Mar 2024 | 37.60 | 37.95 | 37.47 | 37.60 | 37.60 | 12,300 |
22 Mar 2024 | 37.62 | 37.71 | 37.36 | 37.41 | 37.41 | 16,900 |
21 Mar 2024 | 37.55 | 37.74 | 37.50 | 37.50 | 37.50 | 17,400 |
20 Mar 2024 | 37.56 | 37.60 | 37.50 | 37.50 | 37.50 | 23,900 |
19 Mar 2024 | 37.29 | 37.54 | 37.29 | 37.52 | 37.52 | 8,400 |
18 Mar 2024 | 37.26 | 37.37 | 37.21 | 37.21 | 37.21 | 5,400 |
15 Mar 2024 | 36.89 | 37.44 | 36.89 | 37.26 | 37.26 | 6,800 |
14 Mar 2024 | 37.40 | 37.40 | 36.90 | 37.05 | 37.05 | 9,000 |
13 Mar 2024 | 37.62 | 37.78 | 37.35 | 37.49 | 37.49 | 6,900 |
12 Mar 2024 | 37.24 | 37.39 | 37.19 | 37.34 | 37.34 | 15,200 |
11 Mar 2024 | 37.15 | 37.36 | 37.03 | 37.34 | 37.34 | 5,400 |
08 Mar 2024 | 37.24 | 37.40 | 37.01 | 37.19 | 37.19 | 13,600 |
07 Mar 2024 | 37.35 | 37.38 | 37.04 | 37.21 | 37.21 | 11,100 |
06 Mar 2024 | 37.01 | 37.63 | 37.01 | 37.17 | 37.17 | 9,400 |
05 Mar 2024 | 36.43 | 36.97 | 36.13 | 36.76 | 36.76 | 11,800 |
04 Mar 2024 | 36.51 | 36.62 | 36.37 | 36.48 | 36.48 | 7,100 |
01 Mar 2024 | 36.07 | 36.44 | 36.01 | 36.40 | 36.40 | 15,500 |
29 Feb 2024 | 35.79 | 36.12 | 35.63 | 35.84 | 35.84 | 14,100 |
28 Feb 2024 | 35.43 | 35.78 | 35.39 | 35.47 | 35.47 | 12,600 |
27 Feb 2024 | 35.47 | 35.80 | 35.40 | 35.59 | 35.59 | 7,400 |
26 Feb 2024 | 35.40 | 35.70 | 35.32 | 35.47 | 35.47 | 21,600 |
23 Feb 2024 | 35.62 | 35.81 | 35.39 | 35.56 | 35.56 | 14,600 |
22 Feb 2024 | 35.80 | 35.96 | 35.51 | 35.74 | 35.74 | 13,700 |
21 Feb 2024 | 35.56 | 36.06 | 35.56 | 35.71 | 35.71 | 18,300 |
21 Feb 2024 | 0.77 Dividend | |||||
20 Feb 2024 | 36.11 | 36.49 | 36.04 | 36.04 | 35.27 | 4,800 |
16 Feb 2024 | 35.63 | 36.36 | 35.45 | 36.10 | 35.33 | 13,000 |
15 Feb 2024 | 34.67 | 35.72 | 34.67 | 35.63 | 34.87 | 25,000 |
14 Feb 2024 | 34.82 | 34.87 | 34.45 | 34.76 | 34.02 | 12,200 |
13 Feb 2024 | 34.60 | 34.67 | 34.34 | 34.53 | 33.79 | 8,200 |
12 Feb 2024 | 34.24 | 34.81 | 34.24 | 34.77 | 34.03 | 9,800 |
09 Feb 2024 | 34.27 | 34.27 | 33.89 | 34.09 | 33.36 | 20,700 |
08 Feb 2024 | 33.74 | 34.05 | 33.56 | 34.05 | 33.32 | 19,900 |
07 Feb 2024 | 33.81 | 34.04 | 33.56 | 33.89 | 33.17 | 16,100 |
06 Feb 2024 | 33.87 | 34.21 | 33.87 | 33.96 | 33.23 | 10,000 |
05 Feb 2024 | 34.36 | 34.36 | 33.93 | 33.95 | 33.22 | 9,700 |
02 Feb 2024 | 35.06 | 35.06 | 34.51 | 34.51 | 33.77 | 8,800 |
01 Feb 2024 | 34.94 | 35.43 | 34.94 | 35.03 | 34.28 | 10,800 |
31 Jan 2024 | 35.70 | 35.70 | 34.76 | 34.78 | 34.04 | 16,200 |
30 Jan 2024 | 35.02 | 35.58 | 35.02 | 35.37 | 34.61 | 13,900 |
29 Jan 2024 | 35.33 | 35.33 | 34.95 | 35.26 | 34.51 | 17,900 |
26 Jan 2024 | 34.62 | 35.20 | 34.62 | 35.19 | 34.44 | 9,500 |
25 Jan 2024 | 34.42 | 34.82 | 34.35 | 34.74 | 34.00 | 18,700 |
24 Jan 2024 | 34.36 | 34.42 | 34.09 | 34.15 | 33.42 | 14,000 |
23 Jan 2024 | 34.12 | 34.42 | 34.02 | 34.09 | 33.36 | 14,500 |
22 Jan 2024 | 34.03 | 34.41 | 34.03 | 34.17 | 33.44 | 13,300 |
19 Jan 2024 | 33.82 | 33.98 | 33.74 | 33.87 | 33.15 | 19,000 |
18 Jan 2024 | 34.34 | 34.45 | 33.94 | 34.07 | 33.34 | 24,000 |
17 Jan 2024 | 34.61 | 34.94 | 34.24 | 34.32 | 33.59 | 19,100 |
16 Jan 2024 | 35.30 | 35.30 | 34.83 | 34.83 | 34.09 | 8,400 |
12 Jan 2024 | 35.07 | 35.55 | 35.07 | 35.25 | 34.50 | 16,900 |
11 Jan 2024 | 35.61 | 35.61 | 35.00 | 35.01 | 34.26 | 8,600 |
10 Jan 2024 | 35.26 | 35.55 | 35.26 | 35.46 | 34.70 | 9,400 |
09 Jan 2024 | 35.72 | 35.72 | 35.08 | 35.41 | 34.65 | 8,500 |
08 Jan 2024 | 35.70 | 35.72 | 35.03 | 35.65 | 34.89 | 15,800 |
05 Jan 2024 | 36.10 | 36.10 | 35.46 | 35.72 | 34.96 | 26,200 |
04 Jan 2024 | 35.58 | 36.17 | 35.58 | 35.89 | 35.12 | 39,400 |
03 Jan 2024 | 35.16 | 35.82 | 35.04 | 35.71 | 34.95 | 19,200 |
02 Jan 2024 | 34.92 | 35.20 | 34.92 | 35.02 | 34.27 | 9,700 |
29 Dec 2023 | 34.90 | 34.98 | 34.76 | 34.76 | 34.02 | 14,100 |
28 Dec 2023 | 35.01 | 35.06 | 34.87 | 34.98 | 34.23 | 23,000 |
27 Dec 2023 | 35.02 | 35.20 | 34.92 | 35.02 | 34.27 | 14,900 |
26 Dec 2023 | 34.68 | 35.11 | 34.68 | 35.07 | 34.32 | 43,800 |
22 Dec 2023 | 34.39 | 35.00 | 34.39 | 34.41 | 33.67 | 34,200 |
21 Dec 2023 | 34.19 | 34.50 | 34.15 | 34.49 | 33.75 | 13,300 |
20 Dec 2023 | 34.51 | 34.74 | 34.12 | 34.14 | 33.41 | 22,600 |
19 Dec 2023 | 34.25 | 34.53 | 34.13 | 34.37 | 33.64 | 27,900 |
18 Dec 2023 | 33.92 | 34.59 | 33.92 | 34.04 | 33.31 | 19,700 |
15 Dec 2023 | 33.91 | 34.03 | 33.66 | 33.74 | 33.02 | 17,600 |
14 Dec 2023 | 33.95 | 34.45 | 33.95 | 34.21 | 33.48 | 22,800 |
13 Dec 2023 | 33.07 | 33.64 | 32.70 | 33.58 | 32.86 | 27,200 |
12 Dec 2023 | 33.65 | 33.65 | 32.91 | 33.17 | 32.46 | 10,800 |
11 Dec 2023 | 34.13 | 34.13 | 33.55 | 33.64 | 32.92 | 38,700 |
08 Dec 2023 | 34.06 | 34.37 | 33.80 | 33.87 | 33.15 | 22,900 |
07 Dec 2023 | 33.93 | 34.26 | 33.84 | 33.86 | 33.14 | 36,200 |
06 Dec 2023 | 33.79 | 34.26 | 33.54 | 33.83 | 33.11 | 45,500 |
05 Dec 2023 | 34.64 | 34.69 | 33.80 | 33.80 | 33.08 | 34,000 |
04 Dec 2023 | 34.73 | 34.91 | 34.37 | 34.49 | 33.75 | 22,400 |
01 Dec 2023 | 34.28 | 34.92 | 34.28 | 34.84 | 34.10 | 20,200 |
30 Nov 2023 | 34.11 | 34.55 | 33.73 | 34.22 | 33.49 | 20,300 |
29 Nov 2023 | 33.89 | 33.89 | 33.63 | 33.72 | 33.00 | 15,200 |
28 Nov 2023 | 33.71 | 34.12 | 33.63 | 33.63 | 32.91 | 18,700 |
27 Nov 2023 | 33.78 | 34.00 | 33.65 | 33.71 | 32.99 | 24,500 |
24 Nov 2023 | 33.89 | 34.34 | 33.89 | 34.07 | 33.34 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |