Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 36.80 | 36.81 | 36.69 | 36.77 | 36.77 | 90,300 |
18 Apr 2024 | 36.78 | 36.78 | 36.66 | 36.70 | 36.70 | 40,200 |
17 Apr 2024 | 36.73 | 36.74 | 36.59 | 36.68 | 36.68 | 269,100 |
16 Apr 2024 | 36.43 | 36.48 | 36.34 | 36.40 | 36.40 | 33,800 |
15 Apr 2024 | 36.84 | 36.84 | 36.45 | 36.48 | 36.48 | 28,400 |
12 Apr 2024 | 36.95 | 36.98 | 36.82 | 36.87 | 36.87 | 29,200 |
11 Apr 2024 | 37.14 | 37.14 | 36.95 | 37.00 | 37.00 | 68,900 |
10 Apr 2024 | 37.32 | 37.38 | 37.12 | 37.16 | 37.16 | 45,300 |
09 Apr 2024 | 37.60 | 37.65 | 37.55 | 37.60 | 37.60 | 41,500 |
08 Apr 2024 | 37.39 | 37.47 | 37.35 | 37.44 | 37.44 | 52,100 |
05 Apr 2024 | 37.30 | 37.42 | 37.30 | 37.38 | 37.38 | 32,100 |
04 Apr 2024 | 37.45 | 37.48 | 37.21 | 37.24 | 37.24 | 451,800 |
03 Apr 2024 | 37.15 | 37.32 | 37.09 | 37.31 | 37.31 | 115,900 |
02 Apr 2024 | 37.13 | 37.24 | 37.02 | 37.24 | 37.24 | 53,300 |
01 Apr 2024 | 37.23 | 37.28 | 37.13 | 37.21 | 37.21 | 45,300 |
01 Apr 2024 | 0.207 Dividend | |||||
28 Mar 2024 | 37.54 | 37.54 | 37.46 | 37.46 | 37.25 | 30,800 |
27 Mar 2024 | 37.52 | 37.59 | 37.46 | 37.59 | 37.38 | 118,300 |
26 Mar 2024 | 37.53 | 37.53 | 37.44 | 37.47 | 37.26 | 27,200 |
25 Mar 2024 | 37.47 | 37.49 | 37.40 | 37.48 | 37.27 | 152,800 |
22 Mar 2024 | 37.47 | 37.52 | 37.46 | 37.48 | 37.27 | 33,700 |
21 Mar 2024 | 37.41 | 37.42 | 37.35 | 37.37 | 37.16 | 68,500 |
20 Mar 2024 | 37.09 | 37.22 | 37.06 | 37.21 | 37.00 | 28,000 |
19 Mar 2024 | 36.91 | 37.10 | 36.91 | 37.04 | 36.84 | 34,600 |
18 Mar 2024 | 36.95 | 36.95 | 36.88 | 36.90 | 36.70 | 27,500 |
15 Mar 2024 | 36.95 | 36.95 | 36.82 | 36.85 | 36.65 | 50,600 |
14 Mar 2024 | 37.08 | 37.16 | 36.90 | 36.94 | 36.74 | 38,600 |
13 Mar 2024 | 37.04 | 37.11 | 37.04 | 37.05 | 36.85 | 20,800 |
12 Mar 2024 | 36.96 | 36.98 | 36.89 | 36.96 | 36.76 | 46,900 |
11 Mar 2024 | 37.06 | 37.16 | 37.00 | 37.01 | 36.81 | 87,500 |
08 Mar 2024 | 37.09 | 37.18 | 37.01 | 37.06 | 36.86 | 315,200 |
07 Mar 2024 | 37.09 | 37.09 | 36.98 | 37.05 | 36.85 | 18,800 |
06 Mar 2024 | 36.98 | 37.03 | 36.94 | 36.96 | 36.76 | 19,900 |
05 Mar 2024 | 36.79 | 36.84 | 36.77 | 36.84 | 36.64 | 17,000 |
04 Mar 2024 | 36.88 | 36.88 | 36.81 | 36.83 | 36.63 | 46,200 |
01 Mar 2024 | 36.66 | 36.88 | 36.58 | 36.86 | 36.66 | 81,200 |
01 Mar 2024 | 0.198 Dividend | |||||
29 Feb 2024 | 36.77 | 36.86 | 36.77 | 36.86 | 36.46 | 250,600 |
28 Feb 2024 | 36.63 | 36.71 | 36.62 | 36.68 | 36.28 | 26,100 |
27 Feb 2024 | 36.58 | 36.61 | 36.54 | 36.61 | 36.21 | 72,500 |
26 Feb 2024 | 36.72 | 36.75 | 36.56 | 36.56 | 36.16 | 26,600 |
23 Feb 2024 | 36.59 | 36.75 | 36.59 | 36.67 | 36.27 | 48,700 |
22 Feb 2024 | 36.43 | 36.59 | 36.41 | 36.52 | 36.12 | 61,300 |
21 Feb 2024 | 36.37 | 36.40 | 36.23 | 36.32 | 35.93 | 24,000 |
20 Feb 2024 | 36.28 | 36.33 | 36.26 | 36.28 | 35.89 | 18,100 |
16 Feb 2024 | 36.34 | 36.40 | 36.28 | 36.28 | 35.89 | 23,400 |
15 Feb 2024 | 36.32 | 36.44 | 36.29 | 36.43 | 36.03 | 26,200 |
14 Feb 2024 | 36.01 | 36.14 | 36.01 | 36.11 | 35.72 | 15,800 |
13 Feb 2024 | 36.04 | 36.06 | 35.85 | 35.91 | 35.52 | 25,600 |
12 Feb 2024 | 36.25 | 36.31 | 36.23 | 36.23 | 35.84 | 26,300 |
09 Feb 2024 | 36.15 | 36.24 | 36.12 | 36.19 | 35.80 | 36,100 |
08 Feb 2024 | 36.19 | 36.22 | 36.18 | 36.18 | 35.79 | 20,700 |
07 Feb 2024 | 36.19 | 36.22 | 36.12 | 36.16 | 35.77 | 20,500 |
06 Feb 2024 | 36.03 | 36.34 | 36.03 | 36.16 | 35.77 | 82,400 |
05 Feb 2024 | 36.00 | 36.00 | 35.85 | 35.92 | 35.53 | 23,100 |
02 Feb 2024 | 36.04 | 36.11 | 36.00 | 36.05 | 35.66 | 35,200 |
01 Feb 2024 | 36.19 | 36.31 | 36.14 | 36.22 | 35.83 | 72,400 |
01 Feb 2024 | 0.194 Dividend | |||||
31 Jan 2024 | 36.33 | 36.42 | 36.15 | 36.20 | 35.61 | 82,100 |
30 Jan 2024 | 36.32 | 36.34 | 36.24 | 36.31 | 35.72 | 35,100 |
29 Jan 2024 | 36.25 | 36.32 | 36.18 | 36.31 | 35.72 | 49,400 |
26 Jan 2024 | 36.20 | 36.28 | 36.15 | 36.23 | 35.64 | 95,000 |
25 Jan 2024 | 36.06 | 36.23 | 36.05 | 36.16 | 35.58 | 59,300 |
24 Jan 2024 | 36.14 | 36.14 | 35.91 | 35.92 | 35.34 | 29,900 |
23 Jan 2024 | 35.98 | 36.01 | 35.87 | 36.01 | 35.43 | 84,800 |
22 Jan 2024 | 36.06 | 36.14 | 35.97 | 36.11 | 35.53 | 34,100 |
19 Jan 2024 | 36.01 | 36.14 | 35.97 | 36.09 | 35.51 | 55,300 |
18 Jan 2024 | 36.06 | 36.11 | 35.96 | 36.04 | 35.46 | 68,000 |
17 Jan 2024 | 36.00 | 36.03 | 35.90 | 36.02 | 35.44 | 22,800 |
16 Jan 2024 | 36.30 | 36.32 | 36.04 | 36.12 | 35.54 | 66,900 |
12 Jan 2024 | 36.31 | 36.50 | 36.31 | 36.39 | 35.80 | 34,300 |
11 Jan 2024 | 36.10 | 36.30 | 36.05 | 36.27 | 35.68 | 32,500 |
10 Jan 2024 | 35.85 | 36.04 | 35.85 | 36.03 | 35.45 | 17,300 |
09 Jan 2024 | 35.64 | 35.86 | 35.62 | 35.71 | 35.13 | 69,200 |
08 Jan 2024 | 35.70 | 35.86 | 35.67 | 35.78 | 35.20 | 31,300 |
05 Jan 2024 | 35.71 | 36.07 | 35.71 | 35.78 | 35.20 | 19,900 |
04 Jan 2024 | 35.79 | 35.88 | 35.77 | 35.82 | 35.24 | 27,000 |
03 Jan 2024 | 35.88 | 35.90 | 35.70 | 35.90 | 35.32 | 53,500 |
02 Jan 2024 | 36.22 | 36.22 | 36.01 | 36.04 | 35.46 | 20,500 |
29 Dec 2023 | 36.36 | 36.43 | 36.35 | 36.35 | 35.76 | 54,100 |
28 Dec 2023 | 36.41 | 36.52 | 36.36 | 36.42 | 35.83 | 23,100 |
27 Dec 2023 | 36.46 | 36.52 | 36.46 | 36.50 | 35.91 | 27,600 |
26 Dec 2023 | 36.25 | 36.42 | 36.24 | 36.39 | 35.80 | 29,600 |
22 Dec 2023 | 36.28 | 36.34 | 36.22 | 36.30 | 35.71 | 76,800 |
21 Dec 2023 | 36.25 | 36.38 | 36.20 | 36.30 | 35.71 | 33,200 |
20 Dec 2023 | 36.20 | 36.25 | 36.13 | 36.13 | 35.55 | 25,400 |
19 Dec 2023 | 36.08 | 36.25 | 36.08 | 36.20 | 35.61 | 45,400 |
18 Dec 2023 | 36.12 | 36.13 | 36.04 | 36.10 | 35.52 | 72,900 |
15 Dec 2023 | 36.11 | 36.16 | 36.03 | 36.07 | 35.49 | 13,700 |
14 Dec 2023 | 36.07 | 36.18 | 36.01 | 36.12 | 35.54 | 28,500 |
14 Dec 2023 | 0.215 Dividend | |||||
13 Dec 2023 | 35.56 | 36.06 | 35.56 | 36.06 | 35.27 | 29,000 |
12 Dec 2023 | 35.43 | 35.56 | 35.32 | 35.55 | 34.77 | 38,300 |
11 Dec 2023 | 35.47 | 35.49 | 35.37 | 35.43 | 34.65 | 26,400 |
08 Dec 2023 | 35.37 | 35.51 | 35.37 | 35.48 | 34.70 | 48,700 |
07 Dec 2023 | 35.49 | 35.58 | 35.49 | 35.51 | 34.73 | 20,100 |
06 Dec 2023 | 35.47 | 35.64 | 35.46 | 35.49 | 34.71 | 19,400 |
05 Dec 2023 | 35.34 | 35.47 | 35.34 | 35.39 | 34.61 | 34,500 |
04 Dec 2023 | 35.31 | 35.31 | 35.18 | 35.27 | 34.49 | 38,400 |
01 Dec 2023 | 35.09 | 35.55 | 35.09 | 35.55 | 34.77 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |