Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 33.60 | 34.04 | 33.60 | 34.04 | 34.04 | 31,138 |
18 Apr 2024 | 33.72 | 34.17 | 33.42 | 33.81 | 33.81 | 555,800 |
17 Apr 2024 | 34.46 | 34.60 | 33.20 | 33.48 | 33.48 | 691,300 |
16 Apr 2024 | 33.60 | 34.29 | 33.08 | 34.23 | 34.23 | 1,020,300 |
15 Apr 2024 | 33.42 | 34.02 | 33.39 | 33.62 | 33.62 | 605,300 |
12 Apr 2024 | 33.80 | 34.19 | 33.05 | 33.45 | 33.45 | 940,500 |
11 Apr 2024 | 34.57 | 34.57 | 33.51 | 33.84 | 33.84 | 765,500 |
10 Apr 2024 | 34.25 | 34.52 | 33.53 | 34.44 | 34.44 | 1,046,600 |
09 Apr 2024 | 34.55 | 34.72 | 34.24 | 34.42 | 34.42 | 688,400 |
08 Apr 2024 | 34.24 | 34.94 | 34.24 | 34.50 | 34.50 | 812,200 |
05 Apr 2024 | 34.69 | 35.03 | 34.12 | 34.29 | 34.29 | 1,080,800 |
04 Apr 2024 | 37.24 | 37.42 | 34.83 | 34.89 | 34.89 | 1,171,700 |
03 Apr 2024 | 36.97 | 37.65 | 36.77 | 37.06 | 37.06 | 1,183,200 |
02 Apr 2024 | 36.47 | 37.08 | 36.14 | 36.93 | 36.93 | 1,174,600 |
01 Apr 2024 | 36.61 | 36.97 | 36.34 | 36.60 | 36.60 | 746,600 |
28 Mar 2024 | 36.48 | 36.61 | 36.11 | 36.15 | 36.15 | 578,100 |
27 Mar 2024 | 34.94 | 36.41 | 34.88 | 36.37 | 36.37 | 740,400 |
26 Mar 2024 | 34.51 | 34.95 | 34.47 | 34.58 | 34.58 | 744,600 |
25 Mar 2024 | 34.86 | 35.23 | 34.39 | 34.45 | 34.45 | 820,300 |
22 Mar 2024 | 35.44 | 35.44 | 34.61 | 34.68 | 34.68 | 977,600 |
21 Mar 2024 | 35.70 | 35.98 | 35.05 | 35.22 | 35.22 | 1,018,200 |
20 Mar 2024 | 36.02 | 36.73 | 35.92 | 36.47 | 36.47 | 589,000 |
19 Mar 2024 | 35.56 | 36.16 | 35.27 | 36.14 | 36.14 | 590,100 |
18 Mar 2024 | 35.60 | 35.86 | 35.31 | 35.65 | 35.65 | 698,900 |
15 Mar 2024 | 35.72 | 36.28 | 35.65 | 35.76 | 35.76 | 958,400 |
14 Mar 2024 | 36.50 | 36.60 | 35.69 | 35.96 | 35.96 | 413,800 |
13 Mar 2024 | 36.16 | 37.26 | 36.15 | 36.66 | 36.66 | 631,200 |
12 Mar 2024 | 36.30 | 36.65 | 35.97 | 36.16 | 36.16 | 619,800 |
11 Mar 2024 | 36.61 | 36.65 | 35.60 | 36.31 | 36.31 | 720,800 |
08 Mar 2024 | 36.89 | 37.50 | 36.60 | 36.91 | 36.91 | 1,128,100 |
07 Mar 2024 | 37.01 | 37.07 | 36.38 | 36.71 | 36.71 | 531,200 |
06 Mar 2024 | 35.90 | 37.00 | 35.57 | 36.97 | 36.97 | 1,021,200 |
05 Mar 2024 | 34.75 | 36.10 | 34.65 | 35.85 | 35.85 | 816,300 |
05 Mar 2024 | 0.27 Dividend | |||||
04 Mar 2024 | 35.37 | 36.24 | 35.05 | 35.20 | 34.93 | 857,900 |
01 Mar 2024 | 35.51 | 35.75 | 34.89 | 35.41 | 35.14 | 682,900 |
29 Feb 2024 | 35.58 | 35.95 | 34.91 | 35.38 | 35.11 | 771,800 |
28 Feb 2024 | 35.13 | 35.78 | 35.10 | 35.22 | 34.95 | 522,900 |
27 Feb 2024 | 35.93 | 36.15 | 35.11 | 35.48 | 35.21 | 801,300 |
26 Feb 2024 | 35.87 | 36.36 | 35.65 | 35.66 | 35.39 | 736,700 |
23 Feb 2024 | 35.33 | 35.88 | 34.94 | 35.85 | 35.58 | 1,185,100 |
22 Feb 2024 | 35.12 | 36.27 | 34.42 | 35.33 | 35.06 | 1,904,400 |
21 Feb 2024 | 34.54 | 35.09 | 33.92 | 34.23 | 33.97 | 1,483,200 |
20 Feb 2024 | 34.80 | 35.37 | 34.62 | 34.76 | 34.49 | 1,190,100 |
16 Feb 2024 | 34.69 | 35.61 | 34.29 | 34.93 | 34.66 | 894,700 |
15 Feb 2024 | 33.84 | 34.99 | 33.84 | 34.91 | 34.64 | 970,200 |
14 Feb 2024 | 34.54 | 34.54 | 33.61 | 33.80 | 33.54 | 585,600 |
13 Feb 2024 | 34.40 | 34.66 | 33.79 | 34.18 | 33.92 | 717,700 |
12 Feb 2024 | 35.20 | 35.80 | 35.10 | 35.17 | 34.90 | 648,000 |
09 Feb 2024 | 35.62 | 35.62 | 34.67 | 35.11 | 34.84 | 679,400 |
08 Feb 2024 | 34.44 | 35.75 | 34.19 | 35.64 | 35.37 | 1,032,300 |
07 Feb 2024 | 34.29 | 34.45 | 33.72 | 34.20 | 33.94 | 703,400 |
06 Feb 2024 | 34.32 | 34.87 | 33.92 | 34.09 | 33.83 | 828,700 |
05 Feb 2024 | 34.91 | 35.10 | 34.13 | 34.19 | 33.93 | 838,700 |
02 Feb 2024 | 35.24 | 35.73 | 34.68 | 35.42 | 35.15 | 571,300 |
01 Feb 2024 | 34.55 | 35.77 | 34.55 | 35.74 | 35.47 | 821,000 |
31 Jan 2024 | 34.64 | 35.31 | 34.31 | 34.37 | 34.11 | 995,200 |
30 Jan 2024 | 34.50 | 34.80 | 34.20 | 34.55 | 34.28 | 594,300 |
29 Jan 2024 | 33.64 | 34.87 | 33.59 | 34.85 | 34.58 | 664,000 |
26 Jan 2024 | 33.95 | 33.97 | 33.41 | 33.56 | 33.30 | 667,900 |
25 Jan 2024 | 33.80 | 33.86 | 33.12 | 33.62 | 33.36 | 509,300 |
24 Jan 2024 | 34.16 | 34.16 | 33.26 | 33.36 | 33.10 | 563,700 |
23 Jan 2024 | 33.46 | 34.23 | 33.46 | 33.75 | 33.49 | 975,300 |
22 Jan 2024 | 33.13 | 34.16 | 32.76 | 34.06 | 33.80 | 1,006,200 |
19 Jan 2024 | 32.81 | 32.82 | 32.30 | 32.70 | 32.45 | 587,500 |
18 Jan 2024 | 32.39 | 32.66 | 31.87 | 32.66 | 32.41 | 654,600 |
17 Jan 2024 | 31.56 | 32.17 | 31.24 | 32.14 | 31.89 | 802,700 |
16 Jan 2024 | 32.03 | 32.28 | 31.38 | 32.11 | 31.86 | 1,111,000 |
12 Jan 2024 | 33.22 | 33.31 | 32.29 | 32.39 | 32.14 | 1,214,100 |
11 Jan 2024 | 34.25 | 34.31 | 32.88 | 33.08 | 32.83 | 698,400 |
10 Jan 2024 | 34.21 | 34.44 | 33.90 | 34.23 | 33.97 | 553,100 |
09 Jan 2024 | 33.91 | 34.35 | 33.89 | 34.09 | 33.83 | 510,800 |
08 Jan 2024 | 33.48 | 34.50 | 33.48 | 34.38 | 34.12 | 658,900 |
05 Jan 2024 | 33.10 | 34.23 | 33.10 | 33.43 | 33.17 | 1,058,900 |
04 Jan 2024 | 33.17 | 33.72 | 32.65 | 33.43 | 33.17 | 750,000 |
03 Jan 2024 | 34.32 | 34.32 | 33.14 | 33.19 | 32.94 | 871,100 |
02 Jan 2024 | 35.01 | 35.42 | 34.22 | 34.36 | 34.10 | 1,096,000 |
29 Dec 2023 | 35.24 | 35.49 | 34.73 | 35.01 | 34.74 | 736,000 |
28 Dec 2023 | 35.89 | 36.18 | 35.27 | 35.32 | 35.05 | 778,700 |
27 Dec 2023 | 35.99 | 36.27 | 35.74 | 36.15 | 35.87 | 608,800 |
26 Dec 2023 | 35.80 | 36.05 | 35.52 | 35.92 | 35.64 | 951,500 |
22 Dec 2023 | 35.53 | 35.80 | 35.24 | 35.73 | 35.46 | 627,400 |
21 Dec 2023 | 35.98 | 36.42 | 35.04 | 35.50 | 35.23 | 853,200 |
20 Dec 2023 | 35.18 | 35.93 | 34.69 | 34.70 | 34.43 | 801,200 |
19 Dec 2023 | 34.55 | 35.19 | 34.53 | 35.19 | 34.92 | 828,200 |
18 Dec 2023 | 34.13 | 34.66 | 33.53 | 34.13 | 33.87 | 590,600 |
15 Dec 2023 | 34.43 | 34.52 | 33.57 | 34.08 | 33.82 | 1,603,900 |
14 Dec 2023 | 33.86 | 34.45 | 33.63 | 34.36 | 34.10 | 1,329,200 |
13 Dec 2023 | 32.92 | 33.44 | 32.26 | 33.43 | 33.17 | 848,000 |
12 Dec 2023 | 33.33 | 33.33 | 32.69 | 32.82 | 32.57 | 768,900 |
11 Dec 2023 | 33.27 | 33.50 | 32.93 | 33.35 | 33.09 | 745,400 |
08 Dec 2023 | 33.68 | 33.91 | 33.16 | 33.27 | 33.01 | 661,500 |
07 Dec 2023 | 33.33 | 33.82 | 33.02 | 33.81 | 33.55 | 604,400 |
06 Dec 2023 | 32.58 | 33.59 | 32.58 | 33.21 | 32.96 | 712,500 |
05 Dec 2023 | 32.94 | 33.15 | 32.23 | 32.25 | 32.00 | 672,900 |
04 Dec 2023 | 32.87 | 33.97 | 32.85 | 33.01 | 32.76 | 972,500 |
01 Dec 2023 | 31.28 | 33.05 | 30.96 | 32.89 | 32.64 | 1,208,500 |
30 Nov 2023 | 31.81 | 31.87 | 31.20 | 31.35 | 31.11 | 889,100 |
29 Nov 2023 | 32.46 | 32.74 | 31.67 | 31.87 | 31.63 | 907,300 |
28 Nov 2023 | 32.51 | 32.53 | 32.02 | 32.23 | 31.98 | 548,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |