Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 34.11 | 34.43 | 33.84 | 34.38 | 34.38 | 1,042,700 |
24 Apr 2024 | 34.19 | 34.68 | 33.99 | 34.42 | 34.42 | 1,046,300 |
23 Apr 2024 | 33.75 | 34.46 | 33.45 | 34.26 | 34.26 | 998,400 |
22 Apr 2024 | 33.83 | 34.03 | 33.46 | 33.71 | 33.71 | 1,623,800 |
19 Apr 2024 | 33.41 | 33.87 | 33.38 | 33.70 | 33.70 | 1,725,500 |
18 Apr 2024 | 33.52 | 33.76 | 33.32 | 33.51 | 33.51 | 948,900 |
17 Apr 2024 | 33.83 | 34.28 | 33.45 | 33.48 | 33.48 | 1,370,600 |
16 Apr 2024 | 33.80 | 34.10 | 33.54 | 33.67 | 33.67 | 1,225,300 |
15 Apr 2024 | 34.87 | 35.16 | 33.96 | 33.98 | 33.98 | 1,021,200 |
12 Apr 2024 | 34.93 | 35.10 | 34.47 | 34.58 | 34.58 | 1,032,200 |
11 Apr 2024 | 35.20 | 35.44 | 34.77 | 35.32 | 35.32 | 2,004,500 |
10 Apr 2024 | 35.18 | 35.43 | 34.78 | 35.22 | 35.22 | 932,500 |
09 Apr 2024 | 35.54 | 36.54 | 35.38 | 36.19 | 36.19 | 1,457,900 |
08 Apr 2024 | 35.80 | 36.23 | 35.58 | 35.89 | 35.89 | 762,300 |
05 Apr 2024 | 35.91 | 35.92 | 35.43 | 35.44 | 35.44 | 783,900 |
04 Apr 2024 | 37.12 | 37.35 | 36.03 | 36.05 | 36.05 | 980,300 |
03 Apr 2024 | 36.44 | 36.76 | 36.23 | 36.76 | 36.76 | 1,863,900 |
02 Apr 2024 | 36.07 | 36.38 | 35.59 | 36.29 | 36.29 | 1,579,800 |
01 Apr 2024 | 36.97 | 37.00 | 36.45 | 36.46 | 36.46 | 1,380,900 |
28 Mar 2024 | 36.45 | 36.84 | 36.26 | 36.74 | 36.74 | 958,500 |
27 Mar 2024 | 35.09 | 36.44 | 34.86 | 36.43 | 36.43 | 1,418,200 |
26 Mar 2024 | 35.79 | 35.84 | 34.90 | 34.91 | 34.91 | 1,963,500 |
25 Mar 2024 | 35.62 | 36.17 | 35.55 | 35.67 | 35.67 | 697,400 |
22 Mar 2024 | 36.28 | 36.43 | 35.68 | 35.70 | 35.70 | 1,360,800 |
21 Mar 2024 | 36.61 | 36.68 | 36.17 | 36.27 | 36.27 | 2,325,800 |
20 Mar 2024 | 35.80 | 36.51 | 35.74 | 36.37 | 36.37 | 832,600 |
19 Mar 2024 | 35.58 | 36.01 | 35.58 | 35.69 | 35.69 | 1,904,700 |
18 Mar 2024 | 35.70 | 35.89 | 35.55 | 35.80 | 35.80 | 1,408,300 |
15 Mar 2024 | 35.16 | 35.70 | 35.16 | 35.57 | 35.57 | 2,876,600 |
14 Mar 2024 | 35.72 | 35.89 | 35.07 | 35.42 | 35.42 | 1,786,200 |
13 Mar 2024 | 35.70 | 36.06 | 35.42 | 35.81 | 35.81 | 2,189,700 |
12 Mar 2024 | 35.54 | 35.76 | 35.07 | 35.71 | 35.71 | 2,056,800 |
11 Mar 2024 | 35.29 | 35.68 | 35.05 | 35.49 | 35.49 | 1,474,300 |
08 Mar 2024 | 35.36 | 35.61 | 35.01 | 35.37 | 35.37 | 2,449,800 |
07 Mar 2024 | 34.56 | 35.32 | 34.56 | 35.07 | 35.07 | 1,549,600 |
06 Mar 2024 | 34.12 | 34.67 | 33.92 | 34.41 | 34.41 | 1,265,800 |
05 Mar 2024 | 34.94 | 35.02 | 33.70 | 33.91 | 33.91 | 2,182,900 |
04 Mar 2024 | 34.89 | 35.35 | 34.60 | 35.18 | 35.18 | 1,467,500 |
01 Mar 2024 | 34.48 | 34.77 | 34.10 | 34.73 | 34.73 | 1,469,000 |
29 Feb 2024 | 34.20 | 34.58 | 33.88 | 34.42 | 34.42 | 2,472,200 |
28 Feb 2024 | 33.70 | 34.31 | 33.63 | 33.87 | 33.87 | 1,398,400 |
27 Feb 2024 | 34.74 | 35.01 | 34.00 | 34.01 | 34.01 | 3,390,800 |
26 Feb 2024 | 34.69 | 34.69 | 33.14 | 34.43 | 34.43 | 4,595,400 |
23 Feb 2024 | 34.21 | 35.11 | 34.21 | 35.03 | 35.03 | 1,254,900 |
22 Feb 2024 | 34.35 | 34.39 | 34.06 | 34.26 | 34.26 | 2,165,200 |
21 Feb 2024 | 33.45 | 34.26 | 33.31 | 34.25 | 34.25 | 3,452,600 |
20 Feb 2024 | 32.89 | 33.68 | 32.51 | 33.67 | 33.67 | 3,163,300 |
16 Feb 2024 | 33.64 | 34.16 | 33.48 | 33.68 | 33.68 | 3,610,300 |
15 Feb 2024 | 33.00 | 33.84 | 32.92 | 33.81 | 33.81 | 2,977,800 |
14 Feb 2024 | 32.75 | 33.14 | 32.54 | 32.74 | 32.74 | 2,609,700 |
13 Feb 2024 | 32.72 | 32.94 | 31.91 | 32.35 | 32.35 | 2,688,300 |
13 Feb 2024 | 0.12 Dividend | |||||
12 Feb 2024 | 33.00 | 33.85 | 33.00 | 33.62 | 33.50 | 2,596,600 |
09 Feb 2024 | 32.70 | 33.06 | 32.55 | 32.95 | 32.83 | 1,687,900 |
08 Feb 2024 | 33.03 | 33.11 | 32.60 | 32.71 | 32.59 | 2,892,900 |
07 Feb 2024 | 33.25 | 33.25 | 32.44 | 33.17 | 33.05 | 3,029,600 |
06 Feb 2024 | 33.53 | 33.62 | 32.24 | 33.06 | 32.94 | 5,826,700 |
05 Feb 2024 | 36.03 | 36.32 | 35.81 | 36.12 | 35.99 | 1,728,600 |
02 Feb 2024 | 36.52 | 36.87 | 36.05 | 36.56 | 36.43 | 1,117,900 |
01 Feb 2024 | 36.32 | 36.81 | 36.24 | 36.78 | 36.65 | 1,102,500 |
31 Jan 2024 | 37.13 | 37.24 | 36.16 | 36.17 | 36.04 | 2,027,400 |
30 Jan 2024 | 37.18 | 37.52 | 36.56 | 37.35 | 37.22 | 2,794,600 |
29 Jan 2024 | 35.28 | 35.78 | 35.19 | 35.75 | 35.62 | 3,859,300 |
26 Jan 2024 | 35.65 | 35.87 | 35.42 | 35.45 | 35.32 | 3,066,800 |
25 Jan 2024 | 35.65 | 35.72 | 35.08 | 35.40 | 35.27 | 1,235,600 |
24 Jan 2024 | 35.89 | 35.95 | 35.14 | 35.32 | 35.19 | 1,609,800 |
23 Jan 2024 | 35.48 | 35.48 | 34.89 | 35.33 | 35.20 | 2,026,200 |
22 Jan 2024 | 34.70 | 35.13 | 34.60 | 34.99 | 34.87 | 1,672,200 |
19 Jan 2024 | 34.54 | 34.54 | 33.88 | 34.45 | 34.33 | 1,972,300 |
18 Jan 2024 | 34.07 | 34.65 | 33.84 | 34.42 | 34.30 | 3,880,700 |
17 Jan 2024 | 33.72 | 34.00 | 33.46 | 33.82 | 33.70 | 1,616,000 |
16 Jan 2024 | 33.92 | 34.27 | 33.74 | 34.24 | 34.12 | 2,221,700 |
12 Jan 2024 | 35.15 | 35.34 | 34.17 | 34.26 | 34.14 | 1,388,600 |
11 Jan 2024 | 35.01 | 35.09 | 34.46 | 34.79 | 34.67 | 1,943,200 |
10 Jan 2024 | 35.53 | 35.73 | 34.99 | 35.05 | 34.92 | 2,321,100 |
09 Jan 2024 | 35.46 | 35.72 | 35.28 | 35.62 | 35.49 | 2,056,300 |
08 Jan 2024 | 35.83 | 36.30 | 35.49 | 35.93 | 35.80 | 2,597,000 |
05 Jan 2024 | 35.96 | 36.66 | 35.95 | 36.22 | 36.09 | 2,462,700 |
04 Jan 2024 | 35.86 | 36.22 | 35.20 | 36.04 | 35.91 | 2,913,400 |
03 Jan 2024 | 36.61 | 36.80 | 35.90 | 36.20 | 36.07 | 3,103,100 |
02 Jan 2024 | 37.01 | 37.88 | 36.97 | 37.12 | 36.99 | 2,363,600 |
29 Dec 2023 | 37.58 | 37.95 | 37.43 | 37.57 | 37.44 | 1,475,000 |
28 Dec 2023 | 37.79 | 37.85 | 37.56 | 37.76 | 37.63 | 928,300 |
27 Dec 2023 | 37.72 | 37.86 | 37.49 | 37.81 | 37.68 | 948,700 |
26 Dec 2023 | 37.45 | 37.63 | 37.18 | 37.55 | 37.42 | 3,104,600 |
22 Dec 2023 | 37.53 | 38.19 | 37.17 | 37.38 | 37.25 | 3,862,700 |
21 Dec 2023 | 36.79 | 37.51 | 36.61 | 37.49 | 37.36 | 2,395,800 |
20 Dec 2023 | 36.49 | 37.35 | 36.43 | 36.47 | 36.34 | 4,111,100 |
19 Dec 2023 | 36.19 | 36.64 | 36.08 | 36.60 | 36.47 | 1,861,100 |
18 Dec 2023 | 36.00 | 36.08 | 35.73 | 35.84 | 35.71 | 2,150,600 |
15 Dec 2023 | 36.48 | 36.63 | 35.74 | 36.06 | 35.93 | 2,574,200 |
14 Dec 2023 | 35.64 | 36.78 | 35.28 | 36.59 | 36.46 | 2,609,400 |
13 Dec 2023 | 33.70 | 34.91 | 33.50 | 34.85 | 34.73 | 1,388,800 |
12 Dec 2023 | 33.78 | 33.93 | 33.53 | 33.73 | 33.61 | 1,350,100 |
11 Dec 2023 | 33.41 | 34.02 | 33.34 | 33.81 | 33.69 | 2,149,800 |
08 Dec 2023 | 33.64 | 34.09 | 33.34 | 33.36 | 33.24 | 4,871,500 |
07 Dec 2023 | 33.05 | 33.72 | 32.98 | 33.66 | 33.54 | 1,596,000 |
06 Dec 2023 | 33.13 | 33.84 | 32.92 | 33.05 | 32.93 | 1,455,400 |
05 Dec 2023 | 33.06 | 33.36 | 32.75 | 32.89 | 32.77 | 1,773,000 |
04 Dec 2023 | 32.85 | 33.33 | 32.74 | 33.32 | 33.20 | 1,934,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |