Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 36.51 | 37.39 | 36.23 | 36.88 | 36.88 | 5,234,200 |
25 Apr 2024 | 35.86 | 36.06 | 34.78 | 35.94 | 35.94 | 4,467,400 |
24 Apr 2024 | 35.96 | 36.55 | 35.74 | 36.08 | 36.08 | 5,706,800 |
23 Apr 2024 | 35.00 | 36.40 | 34.51 | 36.06 | 36.06 | 7,574,400 |
22 Apr 2024 | 35.73 | 36.64 | 35.25 | 36.35 | 36.35 | 7,838,900 |
19 Apr 2024 | 35.20 | 36.44 | 35.06 | 35.53 | 35.53 | 7,996,500 |
18 Apr 2024 | 35.51 | 36.40 | 33.84 | 35.47 | 35.47 | 11,608,400 |
17 Apr 2024 | 37.16 | 37.48 | 35.21 | 35.55 | 35.55 | 12,618,800 |
16 Apr 2024 | 35.15 | 36.34 | 35.05 | 36.09 | 36.09 | 7,126,900 |
15 Apr 2024 | 37.00 | 37.59 | 36.47 | 36.57 | 36.57 | 9,916,300 |
12 Apr 2024 | 37.47 | 38.03 | 34.96 | 35.20 | 35.20 | 7,433,200 |
11 Apr 2024 | 36.16 | 36.69 | 35.75 | 36.23 | 36.23 | 4,244,800 |
10 Apr 2024 | 35.71 | 36.66 | 35.30 | 36.19 | 36.19 | 5,437,500 |
09 Apr 2024 | 37.10 | 37.47 | 36.28 | 36.82 | 36.82 | 4,750,900 |
08 Apr 2024 | 36.91 | 37.15 | 36.21 | 36.34 | 36.34 | 4,690,500 |
05 Apr 2024 | 35.77 | 36.72 | 35.65 | 36.49 | 36.49 | 4,506,000 |
04 Apr 2024 | 37.30 | 37.67 | 35.83 | 35.95 | 35.95 | 8,961,300 |
03 Apr 2024 | 35.90 | 37.54 | 35.76 | 37.18 | 37.18 | 11,119,400 |
02 Apr 2024 | 34.06 | 35.75 | 33.82 | 35.64 | 35.64 | 8,190,100 |
01 Apr 2024 | 34.10 | 34.36 | 33.51 | 34.02 | 34.02 | 4,440,200 |
28 Mar 2024 | 33.24 | 33.97 | 33.20 | 33.79 | 33.79 | 6,147,100 |
27 Mar 2024 | 31.72 | 33.23 | 31.67 | 33.21 | 33.21 | 6,439,000 |
26 Mar 2024 | 32.32 | 32.32 | 31.23 | 31.58 | 31.58 | 3,765,000 |
25 Mar 2024 | 31.57 | 32.30 | 31.50 | 31.86 | 31.86 | 4,745,000 |
22 Mar 2024 | 31.00 | 31.52 | 30.84 | 31.40 | 31.40 | 4,331,400 |
21 Mar 2024 | 31.71 | 32.13 | 31.05 | 31.35 | 31.35 | 5,594,600 |
20 Mar 2024 | 29.63 | 31.88 | 29.52 | 31.35 | 31.35 | 7,446,900 |
19 Mar 2024 | 30.30 | 30.47 | 28.72 | 29.67 | 29.67 | 9,888,700 |
18 Mar 2024 | 30.94 | 31.66 | 30.79 | 31.03 | 31.03 | 6,844,400 |
15 Mar 2024 | 29.90 | 30.76 | 29.64 | 30.44 | 30.44 | 8,172,400 |
14 Mar 2024 | 30.38 | 30.65 | 29.61 | 30.02 | 30.02 | 5,678,500 |
13 Mar 2024 | 30.03 | 31.19 | 29.98 | 30.56 | 30.56 | 6,703,200 |
12 Mar 2024 | 30.60 | 30.75 | 29.21 | 29.79 | 29.79 | 6,140,100 |
11 Mar 2024 | 29.58 | 30.79 | 29.48 | 30.49 | 30.49 | 6,274,500 |
08 Mar 2024 | 30.38 | 30.64 | 29.27 | 29.85 | 29.85 | 6,536,400 |
07 Mar 2024 | 28.86 | 30.10 | 28.86 | 29.87 | 29.87 | 7,740,500 |
06 Mar 2024 | 27.67 | 28.73 | 26.90 | 28.22 | 28.22 | 6,335,600 |
05 Mar 2024 | 27.05 | 27.21 | 26.57 | 26.91 | 26.91 | 5,704,800 |
04 Mar 2024 | 27.50 | 27.55 | 27.04 | 27.48 | 27.48 | 3,954,700 |
04 Mar 2024 | 0.1 Dividend | |||||
01 Mar 2024 | 27.50 | 27.82 | 26.88 | 27.68 | 27.58 | 6,842,600 |
29 Feb 2024 | 26.69 | 27.26 | 26.31 | 27.21 | 27.11 | 6,020,200 |
28 Feb 2024 | 26.19 | 26.53 | 25.97 | 26.32 | 26.22 | 3,748,400 |
27 Feb 2024 | 25.91 | 27.00 | 25.20 | 26.70 | 26.60 | 6,822,600 |
26 Feb 2024 | 26.15 | 26.15 | 24.86 | 25.34 | 25.25 | 11,130,000 |
23 Feb 2024 | 27.62 | 27.71 | 26.47 | 26.52 | 26.42 | 5,340,300 |
22 Feb 2024 | 27.77 | 27.84 | 27.26 | 27.75 | 27.65 | 6,720,800 |
21 Feb 2024 | 27.12 | 28.04 | 27.07 | 27.96 | 27.86 | 5,642,100 |
20 Feb 2024 | 26.88 | 26.88 | 26.16 | 26.69 | 26.59 | 4,711,800 |
16 Feb 2024 | 27.34 | 28.03 | 27.16 | 27.40 | 27.30 | 4,685,800 |
15 Feb 2024 | 27.04 | 27.64 | 26.92 | 27.39 | 27.29 | 4,385,500 |
14 Feb 2024 | 26.21 | 26.99 | 25.87 | 26.79 | 26.69 | 5,100,600 |
13 Feb 2024 | 26.90 | 27.20 | 25.58 | 25.85 | 25.76 | 7,264,200 |
12 Feb 2024 | 27.10 | 28.09 | 26.87 | 27.90 | 27.80 | 4,374,600 |
09 Feb 2024 | 27.71 | 27.73 | 26.70 | 26.89 | 26.79 | 4,762,100 |
08 Feb 2024 | 27.44 | 28.07 | 27.14 | 27.71 | 27.61 | 4,854,500 |
07 Feb 2024 | 27.60 | 27.76 | 26.93 | 27.53 | 27.43 | 5,017,200 |
06 Feb 2024 | 26.94 | 27.79 | 26.93 | 27.62 | 27.52 | 7,828,400 |
05 Feb 2024 | 28.60 | 28.60 | 26.74 | 26.84 | 26.74 | 8,824,300 |
02 Feb 2024 | 29.00 | 29.72 | 28.55 | 29.49 | 29.38 | 4,954,000 |
01 Feb 2024 | 30.08 | 30.41 | 29.15 | 29.69 | 29.58 | 4,174,600 |
31 Jan 2024 | 30.49 | 31.36 | 29.72 | 29.75 | 29.64 | 5,760,400 |
30 Jan 2024 | 30.34 | 30.84 | 30.00 | 30.61 | 30.50 | 4,714,700 |
29 Jan 2024 | 30.46 | 30.97 | 29.69 | 30.91 | 30.80 | 4,649,100 |
26 Jan 2024 | 30.22 | 30.70 | 29.87 | 30.61 | 30.50 | 5,123,900 |
25 Jan 2024 | 29.96 | 30.45 | 29.21 | 29.88 | 29.77 | 4,683,300 |
24 Jan 2024 | 30.25 | 30.37 | 29.32 | 29.76 | 29.65 | 8,916,000 |
23 Jan 2024 | 29.15 | 30.49 | 29.03 | 29.51 | 29.40 | 9,363,900 |
22 Jan 2024 | 26.87 | 27.85 | 26.77 | 27.62 | 27.52 | 5,793,800 |
19 Jan 2024 | 26.73 | 27.38 | 26.34 | 27.36 | 27.26 | 5,999,900 |
18 Jan 2024 | 27.62 | 28.72 | 26.58 | 26.75 | 26.65 | 12,853,200 |
17 Jan 2024 | 27.17 | 27.67 | 27.05 | 27.18 | 27.08 | 9,606,400 |
16 Jan 2024 | 29.17 | 29.29 | 27.27 | 27.87 | 27.77 | 10,715,000 |
12 Jan 2024 | 31.19 | 31.82 | 30.02 | 30.03 | 29.92 | 3,933,500 |
11 Jan 2024 | 31.49 | 31.64 | 30.66 | 30.88 | 30.77 | 4,419,700 |
10 Jan 2024 | 31.80 | 32.14 | 31.31 | 31.65 | 31.54 | 4,733,500 |
09 Jan 2024 | 31.82 | 32.45 | 31.55 | 31.94 | 31.82 | 5,792,100 |
08 Jan 2024 | 31.82 | 32.09 | 31.22 | 31.73 | 31.62 | 4,992,100 |
05 Jan 2024 | 30.54 | 32.31 | 30.09 | 32.13 | 32.01 | 7,313,000 |
04 Jan 2024 | 31.13 | 31.49 | 30.86 | 31.13 | 31.02 | 4,543,600 |
03 Jan 2024 | 32.12 | 32.27 | 31.05 | 31.49 | 31.38 | 8,245,700 |
02 Jan 2024 | 33.53 | 33.97 | 33.04 | 33.31 | 33.19 | 3,838,000 |
29 Dec 2023 | 34.31 | 34.74 | 33.93 | 34.00 | 33.88 | 3,294,300 |
28 Dec 2023 | 34.68 | 34.81 | 34.20 | 34.55 | 34.43 | 3,909,900 |
27 Dec 2023 | 34.23 | 35.03 | 33.75 | 34.81 | 34.68 | 5,798,100 |
26 Dec 2023 | 33.86 | 34.12 | 33.50 | 33.87 | 33.75 | 4,505,900 |
22 Dec 2023 | 32.96 | 34.44 | 32.88 | 33.77 | 33.65 | 9,064,600 |
21 Dec 2023 | 31.25 | 32.14 | 30.59 | 32.02 | 31.90 | 5,566,100 |
20 Dec 2023 | 32.01 | 32.47 | 30.56 | 30.65 | 30.54 | 7,516,900 |
19 Dec 2023 | 31.19 | 33.00 | 30.91 | 32.42 | 32.30 | 7,967,200 |
18 Dec 2023 | 31.44 | 32.31 | 30.52 | 30.52 | 30.41 | 7,270,400 |
15 Dec 2023 | 29.93 | 32.50 | 29.67 | 31.10 | 30.99 | 19,183,200 |
14 Dec 2023 | 27.04 | 30.14 | 26.94 | 29.90 | 29.79 | 16,594,000 |
13 Dec 2023 | 24.04 | 26.04 | 23.89 | 25.99 | 25.90 | 7,919,100 |
12 Dec 2023 | 24.68 | 24.75 | 23.80 | 24.05 | 23.96 | 5,849,300 |
11 Dec 2023 | 24.75 | 25.32 | 24.67 | 24.93 | 24.84 | 4,290,700 |
08 Dec 2023 | 25.04 | 25.73 | 24.87 | 25.02 | 24.93 | 5,128,100 |
07 Dec 2023 | 25.16 | 25.29 | 24.27 | 24.94 | 24.85 | 6,780,000 |
06 Dec 2023 | 25.60 | 25.96 | 25.04 | 25.12 | 25.03 | 4,055,000 |
05 Dec 2023 | 26.50 | 26.53 | 25.13 | 25.24 | 25.15 | 7,715,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |