Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 35.51 | 35.76 | 35.51 | 35.60 | 35.60 | 53,680 |
16 Apr 2024 | 36.10 | 36.10 | 34.93 | 35.04 | 35.04 | 79,800 |
15 Apr 2024 | 37.41 | 37.41 | 36.00 | 36.00 | 36.00 | 53,600 |
12 Apr 2024 | 37.20 | 37.20 | 36.07 | 36.20 | 36.20 | 25,000 |
11 Apr 2024 | 37.02 | 37.04 | 36.26 | 36.26 | 36.26 | 42,600 |
10 Apr 2024 | 37.20 | 37.70 | 36.88 | 36.88 | 36.88 | 30,000 |
09 Apr 2024 | 36.53 | 37.81 | 36.53 | 37.07 | 37.07 | 53,700 |
08 Apr 2024 | 36.78 | 36.78 | 36.52 | 36.52 | 36.52 | 43,300 |
05 Apr 2024 | 37.37 | 37.37 | 36.97 | 37.18 | 37.18 | 24,600 |
04 Apr 2024 | 36.78 | 36.78 | 36.34 | 36.35 | 36.35 | 51,600 |
03 Apr 2024 | 37.90 | 37.90 | 36.66 | 36.79 | 36.79 | 43,300 |
02 Apr 2024 | 37.10 | 37.11 | 36.90 | 36.99 | 36.99 | 34,000 |
01 Apr 2024 | 38.60 | 38.60 | 36.70 | 37.36 | 37.36 | 27,500 |
28 Mar 2024 | 37.50 | 37.50 | 37.14 | 37.18 | 37.18 | 26,300 |
27 Mar 2024 | 36.84 | 36.98 | 36.79 | 36.92 | 36.92 | 29,600 |
26 Mar 2024 | 37.20 | 37.40 | 37.01 | 37.04 | 37.04 | 71,200 |
25 Mar 2024 | 37.57 | 37.57 | 37.03 | 37.26 | 37.26 | 92,400 |
22 Mar 2024 | 37.42 | 38.00 | 37.15 | 37.38 | 37.38 | 33,400 |
21 Mar 2024 | 38.00 | 38.58 | 37.21 | 37.33 | 37.33 | 22,200 |
21 Mar 2024 | 1.65 Dividend | |||||
20 Mar 2024 | 39.08 | 39.08 | 38.75 | 38.77 | 37.12 | 20,800 |
19 Mar 2024 | 39.10 | 39.45 | 39.10 | 39.39 | 37.71 | 23,400 |
18 Mar 2024 | 39.17 | 39.57 | 39.17 | 39.39 | 37.71 | 16,300 |
15 Mar 2024 | 39.66 | 39.78 | 39.61 | 39.62 | 37.93 | 17,000 |
14 Mar 2024 | 39.90 | 40.14 | 39.10 | 39.11 | 37.45 | 23,800 |
13 Mar 2024 | 40.07 | 40.12 | 39.45 | 39.90 | 38.20 | 18,300 |
12 Mar 2024 | 40.11 | 40.99 | 40.11 | 40.77 | 39.03 | 60,200 |
11 Mar 2024 | 39.08 | 40.03 | 39.08 | 39.24 | 37.57 | 56,400 |
08 Mar 2024 | 39.20 | 39.23 | 39.08 | 39.11 | 37.45 | 13,500 |
07 Mar 2024 | 39.55 | 39.55 | 39.25 | 39.32 | 37.65 | 22,100 |
06 Mar 2024 | 39.55 | 39.69 | 39.16 | 39.55 | 37.87 | 19,500 |
05 Mar 2024 | 39.10 | 39.30 | 39.10 | 39.16 | 37.49 | 19,200 |
04 Mar 2024 | 39.50 | 41.13 | 39.50 | 39.66 | 37.97 | 30,100 |
01 Mar 2024 | 41.00 | 41.68 | 40.50 | 40.55 | 38.82 | 15,700 |
29 Feb 2024 | 40.43 | 42.70 | 40.43 | 41.30 | 39.54 | 16,000 |
28 Feb 2024 | 41.50 | 42.00 | 41.40 | 41.57 | 39.80 | 8,000 |
27 Feb 2024 | 41.50 | 41.50 | 40.95 | 41.16 | 39.41 | 20,700 |
26 Feb 2024 | 41.59 | 42.65 | 41.59 | 42.11 | 40.32 | 19,400 |
23 Feb 2024 | 42.00 | 42.00 | 41.50 | 41.56 | 39.79 | 13,400 |
22 Feb 2024 | 43.10 | 43.10 | 42.79 | 42.79 | 40.97 | 10,700 |
21 Feb 2024 | 43.00 | 43.87 | 43.00 | 43.74 | 41.88 | 13,600 |
20 Feb 2024 | 41.00 | 42.24 | 41.00 | 42.03 | 40.24 | 23,300 |
16 Feb 2024 | 42.10 | 42.10 | 41.30 | 41.30 | 39.54 | 9,300 |
15 Feb 2024 | 42.10 | 42.10 | 41.14 | 41.91 | 40.13 | 15,500 |
14 Feb 2024 | 42.67 | 42.67 | 42.00 | 42.18 | 40.38 | 12,400 |
13 Feb 2024 | 42.30 | 42.30 | 42.07 | 42.14 | 40.35 | 10,600 |
12 Feb 2024 | 42.99 | 42.99 | 42.48 | 42.65 | 40.83 | 11,300 |
09 Feb 2024 | 42.30 | 43.00 | 42.30 | 42.34 | 40.54 | 22,700 |
08 Feb 2024 | 43.00 | 43.00 | 42.69 | 42.81 | 40.99 | 14,200 |
07 Feb 2024 | 42.45 | 42.50 | 42.39 | 42.44 | 40.63 | 16,300 |
06 Feb 2024 | 42.00 | 42.27 | 42.00 | 42.25 | 40.45 | 36,100 |
05 Feb 2024 | 41.70 | 41.71 | 40.68 | 41.71 | 39.93 | 19,100 |
02 Feb 2024 | 40.46 | 40.68 | 40.32 | 40.65 | 38.92 | 14,100 |
01 Feb 2024 | 39.39 | 41.18 | 39.39 | 40.87 | 39.13 | 12,900 |
31 Jan 2024 | 40.50 | 41.10 | 40.18 | 40.18 | 38.47 | 10,800 |
30 Jan 2024 | 41.53 | 41.53 | 40.97 | 41.17 | 39.42 | 20,700 |
29 Jan 2024 | 41.84 | 41.84 | 40.51 | 40.62 | 38.89 | 23,100 |
26 Jan 2024 | 41.00 | 41.49 | 41.00 | 41.44 | 39.68 | 14,900 |
25 Jan 2024 | 42.05 | 42.05 | 40.55 | 40.88 | 39.14 | 13,600 |
24 Jan 2024 | 40.20 | 41.84 | 40.20 | 40.89 | 39.15 | 24,200 |
23 Jan 2024 | 40.23 | 41.07 | 39.93 | 40.13 | 38.42 | 24,400 |
22 Jan 2024 | 41.04 | 41.04 | 40.62 | 40.79 | 39.05 | 49,300 |
19 Jan 2024 | 40.66 | 40.77 | 40.59 | 40.77 | 39.03 | 72,100 |
18 Jan 2024 | 41.69 | 41.69 | 40.25 | 40.44 | 38.72 | 57,200 |
17 Jan 2024 | 41.00 | 41.00 | 40.15 | 40.24 | 38.53 | 27,000 |
16 Jan 2024 | 40.50 | 40.95 | 40.43 | 40.46 | 38.74 | 33,900 |
12 Jan 2024 | 41.75 | 41.75 | 40.51 | 40.56 | 38.83 | 21,400 |
11 Jan 2024 | 41.45 | 41.45 | 40.52 | 40.61 | 38.88 | 60,000 |
10 Jan 2024 | 40.59 | 40.61 | 40.45 | 40.51 | 38.79 | 21,700 |
09 Jan 2024 | 40.65 | 40.65 | 40.45 | 40.55 | 38.82 | 30,000 |
08 Jan 2024 | 40.50 | 40.50 | 40.28 | 40.42 | 38.70 | 44,800 |
05 Jan 2024 | 40.33 | 40.99 | 40.29 | 40.40 | 38.68 | 14,800 |
04 Jan 2024 | 40.60 | 40.90 | 40.45 | 40.45 | 38.73 | 24,400 |
03 Jan 2024 | 39.46 | 41.59 | 39.46 | 40.86 | 39.12 | 16,900 |
02 Jan 2024 | 41.10 | 42.00 | 40.82 | 40.98 | 39.24 | 25,000 |
29 Dec 2023 | 41.97 | 41.97 | 40.60 | 41.19 | 39.44 | 14,700 |
28 Dec 2023 | 39.84 | 41.97 | 39.84 | 40.62 | 38.89 | 24,400 |
27 Dec 2023 | 40.05 | 40.22 | 39.95 | 40.08 | 38.37 | 38,000 |
26 Dec 2023 | 39.52 | 39.74 | 39.02 | 39.67 | 37.98 | 34,700 |
22 Dec 2023 | 39.84 | 40.05 | 39.64 | 40.04 | 38.34 | 19,200 |
21 Dec 2023 | 38.28 | 39.84 | 38.28 | 39.84 | 38.14 | 38,900 |
20 Dec 2023 | 40.00 | 40.00 | 39.50 | 39.55 | 37.87 | 22,400 |
19 Dec 2023 | 39.78 | 40.05 | 39.50 | 39.85 | 38.15 | 25,800 |
18 Dec 2023 | 39.50 | 39.62 | 38.98 | 39.54 | 37.86 | 37,400 |
15 Dec 2023 | 40.29 | 40.94 | 39.07 | 39.84 | 38.14 | 20,900 |
14 Dec 2023 | 41.14 | 41.14 | 39.41 | 39.87 | 38.17 | 28,400 |
13 Dec 2023 | 38.45 | 39.66 | 38.45 | 39.66 | 37.97 | 42,600 |
12 Dec 2023 | 38.56 | 40.10 | 38.56 | 39.89 | 38.19 | 47,900 |
11 Dec 2023 | 39.83 | 40.05 | 39.51 | 40.05 | 38.35 | 80,400 |
08 Dec 2023 | 40.45 | 40.50 | 40.19 | 40.20 | 38.49 | 44,300 |
07 Dec 2023 | 39.61 | 40.38 | 39.61 | 40.38 | 38.66 | 44,100 |
06 Dec 2023 | 40.60 | 40.76 | 40.27 | 40.42 | 38.70 | 54,000 |
05 Dec 2023 | 40.60 | 40.60 | 39.62 | 39.76 | 38.07 | 31,800 |
04 Dec 2023 | 39.43 | 39.45 | 39.25 | 39.31 | 37.64 | 70,500 |
01 Dec 2023 | 39.00 | 39.74 | 38.97 | 39.74 | 38.05 | 41,600 |
30 Nov 2023 | 39.25 | 39.25 | 38.66 | 38.80 | 37.15 | 50,300 |
29 Nov 2023 | 39.23 | 39.65 | 38.80 | 39.59 | 37.91 | 24,300 |
28 Nov 2023 | 40.85 | 40.85 | 39.98 | 40.11 | 38.40 | 29,400 |
27 Nov 2023 | 40.20 | 40.46 | 40.01 | 40.17 | 38.46 | 26,700 |
24 Nov 2023 | 38.94 | 40.51 | 38.94 | 40.35 | 38.63 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |