Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 35.54 | 35.99 | 35.18 | 35.77 | 35.77 | 44,492,200 |
17 Apr 2024 | 34.89 | 35.75 | 34.75 | 35.23 | 35.23 | 65,951,400 |
16 Apr 2024 | 36.10 | 36.17 | 34.15 | 34.68 | 34.68 | 95,566,100 |
15 Apr 2024 | 36.33 | 36.76 | 35.76 | 35.95 | 35.95 | 44,392,000 |
12 Apr 2024 | 35.81 | 36.09 | 35.53 | 35.79 | 35.79 | 47,118,300 |
11 Apr 2024 | 36.75 | 36.75 | 36.05 | 36.35 | 36.35 | 38,604,000 |
10 Apr 2024 | 37.18 | 37.23 | 36.55 | 36.65 | 36.65 | 37,610,700 |
09 Apr 2024 | 37.51 | 37.77 | 37.20 | 37.73 | 37.73 | 30,977,700 |
08 Apr 2024 | 37.20 | 37.58 | 37.13 | 37.50 | 37.50 | 29,470,300 |
05 Apr 2024 | 36.81 | 37.34 | 36.73 | 37.11 | 37.11 | 30,818,000 |
04 Apr 2024 | 37.70 | 37.96 | 36.87 | 36.92 | 36.92 | 42,888,200 |
03 Apr 2024 | 37.40 | 38.02 | 37.27 | 37.44 | 37.44 | 33,338,500 |
02 Apr 2024 | 37.19 | 37.58 | 37.16 | 37.30 | 37.30 | 34,806,800 |
01 Apr 2024 | 37.94 | 38.35 | 37.44 | 37.52 | 37.52 | 33,908,000 |
28 Mar 2024 | 37.72 | 38.00 | 37.42 | 37.92 | 37.92 | 42,262,500 |
27 Mar 2024 | 37.25 | 37.85 | 37.24 | 37.81 | 37.81 | 36,350,200 |
26 Mar 2024 | 37.00 | 37.24 | 36.80 | 37.09 | 37.09 | 33,673,400 |
25 Mar 2024 | 37.10 | 37.28 | 36.84 | 36.86 | 36.86 | 30,480,200 |
22 Mar 2024 | 37.41 | 37.61 | 37.00 | 37.05 | 37.05 | 28,955,900 |
21 Mar 2024 | 36.93 | 37.60 | 36.88 | 37.51 | 37.51 | 43,219,500 |
20 Mar 2024 | 35.84 | 36.88 | 35.73 | 36.75 | 36.75 | 40,519,000 |
19 Mar 2024 | 35.89 | 36.39 | 35.85 | 36.03 | 36.03 | 46,113,800 |
18 Mar 2024 | 35.66 | 36.09 | 35.39 | 36.01 | 36.01 | 50,617,900 |
15 Mar 2024 | 35.28 | 36.01 | 35.24 | 35.41 | 35.41 | 69,638,100 |
14 Mar 2024 | 35.92 | 36.22 | 35.48 | 35.69 | 35.69 | 40,178,100 |
13 Mar 2024 | 35.96 | 36.45 | 35.96 | 36.08 | 36.08 | 38,289,600 |
12 Mar 2024 | 35.90 | 36.15 | 35.78 | 35.96 | 35.96 | 29,260,400 |
11 Mar 2024 | 35.39 | 35.93 | 35.27 | 35.89 | 35.89 | 34,131,500 |
08 Mar 2024 | 35.87 | 36.13 | 35.50 | 35.60 | 35.60 | 42,749,600 |
07 Mar 2024 | 35.60 | 35.90 | 35.25 | 35.63 | 35.63 | 35,900,700 |
06 Mar 2024 | 35.65 | 35.79 | 35.07 | 35.42 | 35.42 | 49,149,700 |
05 Mar 2024 | 34.93 | 35.72 | 34.87 | 35.39 | 35.39 | 47,591,600 |
04 Mar 2024 | 34.29 | 35.42 | 34.25 | 35.15 | 35.15 | 49,136,400 |
01 Mar 2024 | 34.53 | 34.65 | 34.03 | 34.35 | 34.35 | 38,424,200 |
29 Feb 2024 | 34.33 | 34.65 | 34.15 | 34.52 | 34.52 | 43,863,400 |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 34.22 | 34.60 | 34.11 | 34.31 | 34.07 | 39,548,600 |
27 Feb 2024 | 33.73 | 34.43 | 33.71 | 34.28 | 34.04 | 40,536,300 |
26 Feb 2024 | 33.79 | 34.22 | 33.53 | 33.61 | 33.37 | 31,129,200 |
23 Feb 2024 | 33.73 | 34.05 | 33.49 | 33.92 | 33.68 | 30,586,000 |
22 Feb 2024 | 33.37 | 34.07 | 33.37 | 33.61 | 33.37 | 42,756,900 |
21 Feb 2024 | 33.36 | 33.74 | 33.17 | 33.70 | 33.46 | 37,878,900 |
20 Feb 2024 | 33.78 | 34.09 | 33.77 | 33.96 | 33.72 | 30,372,900 |
16 Feb 2024 | 33.92 | 34.15 | 32.49 | 34.09 | 33.85 | 33,257,400 |
15 Feb 2024 | 33.32 | 34.24 | 33.32 | 34.07 | 33.83 | 41,683,100 |
14 Feb 2024 | 32.98 | 33.18 | 32.87 | 33.13 | 32.90 | 27,833,900 |
13 Feb 2024 | 33.12 | 33.31 | 32.35 | 32.75 | 32.52 | 43,801,500 |
12 Feb 2024 | 33.00 | 33.97 | 32.98 | 33.62 | 33.38 | 34,160,400 |
09 Feb 2024 | 33.10 | 33.25 | 32.84 | 33.07 | 32.84 | 36,176,000 |
08 Feb 2024 | 33.05 | 33.28 | 32.80 | 33.12 | 32.89 | 36,852,200 |
07 Feb 2024 | 33.06 | 33.26 | 32.63 | 33.18 | 32.95 | 29,660,100 |
06 Feb 2024 | 32.92 | 33.36 | 32.88 | 33.04 | 32.81 | 27,188,000 |
05 Feb 2024 | 33.11 | 33.29 | 32.86 | 32.99 | 32.76 | 43,573,000 |
02 Feb 2024 | 33.37 | 33.71 | 33.17 | 33.47 | 33.24 | 40,401,300 |
01 Feb 2024 | 33.93 | 34.25 | 32.93 | 33.55 | 33.32 | 57,084,800 |
31 Jan 2024 | 34.57 | 35.10 | 34.00 | 34.01 | 33.77 | 54,716,000 |
30 Jan 2024 | 33.90 | 34.89 | 33.84 | 34.79 | 34.55 | 60,315,700 |
29 Jan 2024 | 33.40 | 33.65 | 33.24 | 33.61 | 33.37 | 30,269,300 |
26 Jan 2024 | 33.40 | 33.67 | 33.32 | 33.43 | 33.20 | 30,839,800 |
25 Jan 2024 | 33.21 | 33.45 | 32.83 | 33.39 | 33.16 | 46,204,000 |
24 Jan 2024 | 33.03 | 33.34 | 32.91 | 32.98 | 32.75 | 36,403,900 |
23 Jan 2024 | 32.54 | 32.82 | 32.39 | 32.77 | 32.54 | 30,003,400 |
22 Jan 2024 | 32.36 | 32.99 | 32.32 | 32.55 | 32.32 | 43,903,400 |
19 Jan 2024 | 31.80 | 32.23 | 31.57 | 32.22 | 31.99 | 49,331,400 |
18 Jan 2024 | 31.75 | 31.77 | 31.40 | 31.73 | 31.51 | 35,484,400 |
17 Jan 2024 | 31.72 | 31.99 | 31.27 | 31.80 | 31.58 | 48,811,300 |
16 Jan 2024 | 32.41 | 32.51 | 31.82 | 32.12 | 31.90 | 58,420,800 |
12 Jan 2024 | 32.25 | 33.19 | 31.96 | 32.80 | 32.57 | 74,320,300 |
11 Jan 2024 | 33.36 | 33.50 | 32.78 | 33.15 | 32.92 | 48,790,600 |
10 Jan 2024 | 33.50 | 33.63 | 33.24 | 33.60 | 33.36 | 34,904,000 |
09 Jan 2024 | 33.82 | 33.84 | 33.51 | 33.63 | 33.39 | 39,268,800 |
08 Jan 2024 | 34.30 | 34.30 | 33.64 | 34.16 | 33.92 | 40,253,900 |
05 Jan 2024 | 33.80 | 34.69 | 33.71 | 34.43 | 34.19 | 49,228,900 |
04 Jan 2024 | 33.57 | 34.31 | 33.54 | 33.80 | 33.56 | 39,834,600 |
03 Jan 2024 | 33.65 | 33.77 | 33.24 | 33.53 | 33.30 | 45,988,700 |
02 Jan 2024 | 33.39 | 34.07 | 33.27 | 33.90 | 33.66 | 36,668,600 |
29 Dec 2023 | 33.94 | 33.99 | 33.55 | 33.67 | 33.43 | 28,037,800 |
28 Dec 2023 | 33.82 | 33.97 | 33.77 | 33.88 | 33.64 | 21,799,600 |
27 Dec 2023 | 33.80 | 33.95 | 33.66 | 33.84 | 33.60 | 24,498,600 |
26 Dec 2023 | 33.45 | 33.96 | 33.37 | 33.86 | 33.62 | 24,845,400 |
22 Dec 2023 | 33.21 | 33.67 | 33.20 | 33.43 | 33.20 | 37,258,100 |
21 Dec 2023 | 33.24 | 33.45 | 32.89 | 33.20 | 32.97 | 32,325,700 |
20 Dec 2023 | 33.38 | 33.71 | 32.95 | 32.98 | 32.75 | 44,711,400 |
19 Dec 2023 | 33.03 | 33.67 | 32.80 | 33.51 | 33.28 | 44,534,800 |
18 Dec 2023 | 33.71 | 33.79 | 33.41 | 33.43 | 33.20 | 40,694,700 |
15 Dec 2023 | 33.82 | 34.02 | 33.29 | 33.60 | 33.36 | 83,732,200 |
14 Dec 2023 | 32.62 | 34.07 | 32.57 | 33.94 | 33.70 | 107,190,000 |
13 Dec 2023 | 30.75 | 32.13 | 30.63 | 32.04 | 31.82 | 60,311,100 |
12 Dec 2023 | 30.77 | 30.86 | 30.45 | 30.74 | 30.52 | 34,566,700 |
11 Dec 2023 | 30.92 | 31.08 | 30.71 | 30.85 | 30.63 | 32,254,000 |
08 Dec 2023 | 30.67 | 31.14 | 30.61 | 30.96 | 30.74 | 34,786,800 |
07 Dec 2023 | 30.59 | 30.93 | 30.54 | 30.66 | 30.45 | 32,699,600 |
06 Dec 2023 | 30.78 | 31.52 | 30.44 | 30.53 | 30.32 | 49,803,100 |
05 Dec 2023 | 30.68 | 30.79 | 30.33 | 30.58 | 30.37 | 45,723,100 |
04 Dec 2023 | 30.53 | 31.00 | 30.52 | 30.82 | 30.60 | 37,811,300 |
01 Dec 2023 | 30.40 | 31.05 | 30.35 | 30.96 | 30.74 | 46,088,100 |
30 Nov 2023 | 30.21 | 30.55 | 30.04 | 30.49 | 30.28 | 52,547,700 |
30 Nov 2023 | 0.24 Dividend | |||||
29 Nov 2023 | 29.88 | 30.61 | 29.81 | 30.31 | 29.86 | 57,954,900 |
28 Nov 2023 | 29.53 | 29.65 | 29.32 | 29.53 | 29.09 | 29,705,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |