Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 33.80 | 33.91 | 33.28 | 33.33 | 33.33 | 277,568 |
16 Apr 2024 | 33.44 | 33.91 | 33.14 | 33.66 | 33.66 | 816,400 |
15 Apr 2024 | 33.71 | 34.11 | 33.25 | 33.60 | 33.60 | 717,400 |
12 Apr 2024 | 33.85 | 33.94 | 32.73 | 33.40 | 33.40 | 1,294,600 |
12 Apr 2024 | 0.014 Dividend | |||||
11 Apr 2024 | 35.22 | 35.39 | 33.78 | 34.11 | 34.10 | 859,200 |
10 Apr 2024 | 34.69 | 35.16 | 34.48 | 35.07 | 35.06 | 813,700 |
09 Apr 2024 | 35.45 | 35.84 | 35.12 | 35.22 | 35.21 | 734,100 |
08 Apr 2024 | 34.73 | 35.51 | 34.50 | 35.40 | 35.39 | 848,300 |
05 Apr 2024 | 33.55 | 34.58 | 33.55 | 34.35 | 34.34 | 1,097,000 |
04 Apr 2024 | 34.26 | 34.50 | 33.60 | 33.67 | 33.66 | 866,000 |
03 Apr 2024 | 33.58 | 34.19 | 33.53 | 33.64 | 33.63 | 886,500 |
02 Apr 2024 | 34.36 | 34.50 | 33.49 | 33.62 | 33.61 | 1,325,200 |
01 Apr 2024 | 34.57 | 34.60 | 34.13 | 34.57 | 34.56 | 1,031,200 |
28 Mar 2024 | 34.93 | 35.14 | 34.43 | 34.50 | 34.49 | 736,900 |
27 Mar 2024 | 33.87 | 34.90 | 33.45 | 34.89 | 34.88 | 1,297,000 |
26 Mar 2024 | 34.68 | 34.68 | 33.65 | 33.71 | 33.70 | 1,846,700 |
25 Mar 2024 | 35.34 | 35.34 | 34.56 | 34.65 | 34.64 | 530,800 |
22 Mar 2024 | 35.15 | 35.46 | 35.01 | 35.37 | 35.36 | 952,400 |
21 Mar 2024 | 35.49 | 35.62 | 35.00 | 35.07 | 35.06 | 944,500 |
20 Mar 2024 | 34.92 | 35.51 | 34.68 | 35.35 | 35.34 | 1,181,200 |
19 Mar 2024 | 34.08 | 34.96 | 33.86 | 34.95 | 34.94 | 1,675,500 |
18 Mar 2024 | 33.98 | 34.38 | 33.86 | 34.03 | 34.02 | 1,494,100 |
15 Mar 2024 | 34.04 | 34.34 | 33.53 | 33.78 | 33.77 | 2,181,900 |
14 Mar 2024 | 34.60 | 34.67 | 33.85 | 34.15 | 34.14 | 1,125,200 |
13 Mar 2024 | 34.79 | 35.03 | 34.55 | 34.73 | 34.72 | 753,700 |
12 Mar 2024 | 35.10 | 35.10 | 34.12 | 34.92 | 34.91 | 1,097,600 |
11 Mar 2024 | 34.75 | 35.05 | 34.56 | 34.85 | 34.84 | 805,500 |
08 Mar 2024 | 35.32 | 35.35 | 34.50 | 34.73 | 34.72 | 1,479,300 |
07 Mar 2024 | 35.04 | 35.34 | 34.67 | 35.30 | 35.29 | 1,287,500 |
06 Mar 2024 | 34.91 | 35.17 | 34.36 | 34.92 | 34.91 | 984,800 |
05 Mar 2024 | 35.19 | 35.34 | 34.36 | 34.88 | 34.87 | 1,562,500 |
04 Mar 2024 | 35.47 | 35.59 | 34.73 | 35.26 | 35.25 | 1,151,500 |
01 Mar 2024 | 35.71 | 35.82 | 34.94 | 35.53 | 35.52 | 2,083,900 |
29 Feb 2024 | 35.28 | 36.39 | 35.08 | 36.08 | 36.07 | 4,457,300 |
28 Feb 2024 | 35.28 | 35.94 | 35.28 | 35.58 | 35.57 | 401,900 |
27 Feb 2024 | 36.99 | 37.04 | 35.44 | 35.61 | 35.60 | 1,125,300 |
26 Feb 2024 | 35.70 | 36.84 | 35.58 | 36.79 | 36.77 | 1,290,700 |
23 Feb 2024 | 35.55 | 35.76 | 35.08 | 35.61 | 35.60 | 881,000 |
22 Feb 2024 | 36.07 | 36.07 | 34.94 | 35.28 | 35.27 | 1,557,200 |
21 Feb 2024 | 35.52 | 36.50 | 33.80 | 35.43 | 35.42 | 3,112,700 |
20 Feb 2024 | 36.75 | 37.20 | 35.95 | 36.40 | 36.39 | 2,627,700 |
16 Feb 2024 | 36.36 | 37.00 | 36.07 | 36.97 | 36.95 | 786,700 |
15 Feb 2024 | 36.13 | 36.42 | 35.83 | 36.40 | 36.39 | 948,400 |
14 Feb 2024 | 35.24 | 36.03 | 35.17 | 35.96 | 35.95 | 1,299,100 |
13 Feb 2024 | 34.82 | 35.32 | 34.43 | 34.88 | 34.87 | 933,800 |
12 Feb 2024 | 35.13 | 35.39 | 34.98 | 35.24 | 35.23 | 953,400 |
09 Feb 2024 | 35.42 | 35.43 | 34.90 | 35.23 | 35.22 | 961,700 |
08 Feb 2024 | 35.66 | 35.81 | 35.11 | 35.29 | 35.28 | 1,011,400 |
07 Feb 2024 | 35.42 | 35.74 | 35.23 | 35.65 | 35.64 | 422,000 |
06 Feb 2024 | 35.86 | 36.02 | 35.01 | 35.30 | 35.29 | 1,243,500 |
05 Feb 2024 | 35.57 | 36.01 | 35.41 | 35.78 | 35.77 | 1,854,700 |
02 Feb 2024 | 34.89 | 35.69 | 34.58 | 35.62 | 35.61 | 1,468,500 |
01 Feb 2024 | 34.22 | 35.06 | 34.21 | 35.05 | 35.04 | 1,252,600 |
31 Jan 2024 | 34.15 | 34.48 | 33.83 | 33.97 | 33.96 | 1,679,600 |
30 Jan 2024 | 33.51 | 34.14 | 33.24 | 34.02 | 34.01 | 2,900,100 |
29 Jan 2024 | 33.47 | 33.70 | 33.23 | 33.59 | 33.58 | 810,700 |
26 Jan 2024 | 33.50 | 33.70 | 33.22 | 33.59 | 33.58 | 748,300 |
25 Jan 2024 | 33.94 | 34.02 | 33.22 | 33.42 | 33.41 | 586,600 |
24 Jan 2024 | 34.02 | 34.02 | 33.07 | 33.39 | 33.38 | 792,700 |
23 Jan 2024 | 33.58 | 34.07 | 33.58 | 33.83 | 33.82 | 922,600 |
22 Jan 2024 | 33.89 | 33.95 | 33.41 | 33.56 | 33.55 | 997,600 |
19 Jan 2024 | 33.23 | 33.78 | 32.92 | 33.71 | 33.70 | 1,239,200 |
18 Jan 2024 | 32.65 | 34.03 | 32.54 | 33.83 | 33.82 | 1,033,000 |
17 Jan 2024 | 32.26 | 32.75 | 32.22 | 32.47 | 32.46 | 553,200 |
16 Jan 2024 | 32.36 | 32.98 | 32.20 | 32.62 | 32.61 | 654,200 |
16 Jan 2024 | 0.013 Dividend | |||||
12 Jan 2024 | 32.86 | 33.04 | 32.49 | 32.63 | 32.60 | 374,700 |
11 Jan 2024 | 32.85 | 32.85 | 32.26 | 32.69 | 32.66 | 522,000 |
10 Jan 2024 | 32.44 | 33.01 | 32.44 | 32.75 | 32.72 | 587,800 |
09 Jan 2024 | 32.93 | 33.26 | 32.51 | 32.60 | 32.57 | 815,200 |
08 Jan 2024 | 32.40 | 33.18 | 32.34 | 33.16 | 33.13 | 524,300 |
05 Jan 2024 | 32.34 | 32.71 | 32.17 | 32.31 | 32.28 | 711,600 |
04 Jan 2024 | 32.51 | 32.82 | 32.45 | 32.54 | 32.51 | 614,900 |
03 Jan 2024 | 33.53 | 33.58 | 32.15 | 32.57 | 32.54 | 1,762,500 |
02 Jan 2024 | 34.26 | 34.40 | 33.50 | 33.83 | 33.80 | 1,336,900 |
29 Dec 2023 | 34.50 | 34.87 | 34.42 | 34.51 | 34.48 | 984,900 |
28 Dec 2023 | 34.32 | 34.68 | 34.31 | 34.58 | 34.55 | 604,800 |
27 Dec 2023 | 34.16 | 34.45 | 33.78 | 34.44 | 34.41 | 954,100 |
26 Dec 2023 | 33.54 | 34.29 | 33.31 | 34.16 | 34.13 | 882,500 |
22 Dec 2023 | 33.60 | 33.97 | 33.31 | 33.32 | 33.29 | 838,400 |
21 Dec 2023 | 33.15 | 33.44 | 32.97 | 33.34 | 33.31 | 1,041,200 |
20 Dec 2023 | 32.68 | 33.37 | 32.68 | 32.75 | 32.72 | 1,303,400 |
19 Dec 2023 | 33.11 | 33.31 | 32.67 | 32.91 | 32.88 | 1,222,800 |
18 Dec 2023 | 32.93 | 32.99 | 32.54 | 32.85 | 32.82 | 1,802,100 |
15 Dec 2023 | 32.10 | 32.94 | 31.94 | 32.82 | 32.79 | 2,477,900 |
14 Dec 2023 | 32.24 | 33.27 | 32.15 | 32.34 | 32.31 | 3,961,800 |
13 Dec 2023 | 30.12 | 31.97 | 30.12 | 31.78 | 31.75 | 3,924,500 |
12 Dec 2023 | 28.99 | 30.14 | 28.83 | 30.12 | 30.10 | 1,295,500 |
11 Dec 2023 | 28.50 | 29.08 | 28.50 | 28.80 | 28.78 | 1,522,900 |
08 Dec 2023 | 28.71 | 28.81 | 28.21 | 28.46 | 28.44 | 604,200 |
07 Dec 2023 | 29.20 | 29.25 | 28.34 | 28.64 | 28.62 | 691,100 |
06 Dec 2023 | 28.95 | 29.28 | 28.75 | 29.14 | 29.12 | 1,286,200 |
05 Dec 2023 | 28.91 | 29.29 | 28.59 | 28.85 | 28.83 | 932,000 |
04 Dec 2023 | 29.43 | 29.70 | 29.04 | 29.06 | 29.04 | 1,189,400 |
01 Dec 2023 | 28.68 | 29.98 | 28.64 | 29.58 | 29.56 | 1,867,000 |
30 Nov 2023 | 27.70 | 28.87 | 27.64 | 28.70 | 28.68 | 3,070,200 |
29 Nov 2023 | 27.41 | 27.67 | 26.87 | 27.50 | 27.48 | 2,674,300 |
28 Nov 2023 | 28.36 | 28.66 | 27.41 | 27.45 | 27.43 | 1,751,900 |
27 Nov 2023 | 29.02 | 29.22 | 28.50 | 28.51 | 28.49 | 1,107,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |