Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 34.40 | 34.43 | 33.41 | 33.74 | 33.74 | 12,710,796 |
23 Apr 2024 | 34.62 | 34.97 | 34.51 | 34.72 | 34.72 | 16,351,100 |
22 Apr 2024 | 34.57 | 34.76 | 34.23 | 34.62 | 34.62 | 14,638,300 |
19 Apr 2024 | 34.45 | 34.61 | 34.20 | 34.34 | 34.34 | 13,613,600 |
18 Apr 2024 | 34.75 | 35.08 | 34.08 | 34.39 | 34.39 | 25,707,000 |
17 Apr 2024 | 34.75 | 34.78 | 33.92 | 34.16 | 34.16 | 24,343,500 |
16 Apr 2024 | 35.25 | 35.25 | 34.76 | 34.84 | 34.84 | 12,794,300 |
15 Apr 2024 | 35.71 | 35.83 | 34.98 | 35.14 | 35.14 | 15,632,500 |
12 Apr 2024 | 35.16 | 35.48 | 35.10 | 35.34 | 35.34 | 15,163,700 |
11 Apr 2024 | 35.36 | 35.70 | 35.14 | 35.43 | 35.43 | 10,695,400 |
10 Apr 2024 | 35.54 | 35.66 | 35.27 | 35.41 | 35.41 | 13,709,500 |
09 Apr 2024 | 36.00 | 36.14 | 35.66 | 35.95 | 35.95 | 12,472,900 |
08 Apr 2024 | 36.13 | 36.40 | 36.00 | 36.05 | 36.05 | 12,537,400 |
05 Apr 2024 | 36.28 | 36.51 | 36.15 | 36.30 | 36.30 | 8,863,200 |
04 Apr 2024 | 36.62 | 36.77 | 35.96 | 36.12 | 36.12 | 12,437,300 |
03 Apr 2024 | 36.51 | 36.82 | 36.28 | 36.42 | 36.42 | 9,199,500 |
02 Apr 2024 | 36.71 | 36.84 | 36.30 | 36.51 | 36.51 | 10,635,500 |
01 Apr 2024 | 36.98 | 37.00 | 36.56 | 36.78 | 36.78 | 12,179,900 |
28 Mar 2024 | 36.93 | 37.17 | 36.69 | 37.07 | 37.07 | 8,659,500 |
27 Mar 2024 | 36.34 | 36.86 | 36.24 | 36.84 | 36.84 | 8,578,300 |
26 Mar 2024 | 35.86 | 36.68 | 35.70 | 36.13 | 36.13 | 14,861,000 |
25 Mar 2024 | 37.34 | 37.40 | 36.75 | 36.84 | 36.84 | 9,664,500 |
22 Mar 2024 | 37.97 | 38.03 | 37.34 | 37.35 | 37.35 | 10,437,000 |
21 Mar 2024 | 37.82 | 37.88 | 37.46 | 37.87 | 37.87 | 10,512,500 |
20 Mar 2024 | 36.94 | 37.68 | 36.79 | 37.61 | 37.61 | 13,891,900 |
19 Mar 2024 | 37.32 | 37.44 | 36.87 | 36.98 | 36.98 | 14,900,300 |
18 Mar 2024 | 37.00 | 37.33 | 36.91 | 37.31 | 37.31 | 9,414,000 |
15 Mar 2024 | 37.12 | 37.37 | 36.92 | 36.97 | 36.97 | 17,758,000 |
14 Mar 2024 | 37.86 | 37.86 | 36.70 | 37.03 | 37.03 | 13,671,000 |
13 Mar 2024 | 37.86 | 37.92 | 37.50 | 37.78 | 37.78 | 12,440,900 |
12 Mar 2024 | 37.92 | 38.14 | 37.71 | 37.82 | 37.82 | 10,346,900 |
11 Mar 2024 | 38.24 | 38.35 | 37.85 | 38.04 | 38.04 | 5,975,400 |
08 Mar 2024 | 37.94 | 38.33 | 37.89 | 38.19 | 38.19 | 7,683,500 |
07 Mar 2024 | 38.41 | 38.46 | 37.87 | 37.92 | 37.92 | 8,116,200 |
06 Mar 2024 | 38.21 | 38.51 | 38.04 | 38.09 | 38.09 | 8,586,000 |
05 Mar 2024 | 38.44 | 38.61 | 38.08 | 38.25 | 38.25 | 11,336,700 |
04 Mar 2024 | 38.17 | 38.40 | 38.09 | 38.38 | 38.38 | 7,901,400 |
01 Mar 2024 | 37.79 | 38.25 | 37.63 | 38.23 | 38.23 | 7,890,700 |
29 Feb 2024 | 37.86 | 38.10 | 37.73 | 37.94 | 37.94 | 14,362,700 |
28 Feb 2024 | 37.84 | 38.10 | 37.66 | 37.68 | 37.68 | 10,889,900 |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 38.20 | 38.23 | 37.80 | 37.96 | 37.84 | 8,876,800 |
26 Feb 2024 | 38.27 | 38.70 | 38.15 | 38.18 | 38.06 | 13,371,200 |
23 Feb 2024 | 37.94 | 40.12 | 37.86 | 38.33 | 38.21 | 26,652,600 |
22 Feb 2024 | 37.21 | 38.03 | 37.09 | 37.89 | 37.77 | 17,846,500 |
21 Feb 2024 | 37.00 | 37.16 | 36.83 | 37.10 | 36.98 | 10,009,900 |
20 Feb 2024 | 36.76 | 36.92 | 36.45 | 36.86 | 36.74 | 14,300,400 |
16 Feb 2024 | 36.89 | 37.02 | 36.65 | 36.72 | 36.60 | 12,668,400 |
15 Feb 2024 | 37.18 | 37.39 | 36.89 | 37.00 | 36.88 | 9,581,400 |
14 Feb 2024 | 36.63 | 37.06 | 36.59 | 37.00 | 36.88 | 8,318,400 |
13 Feb 2024 | 36.77 | 36.84 | 36.35 | 36.61 | 36.49 | 11,241,500 |
12 Feb 2024 | 36.79 | 36.93 | 36.42 | 36.87 | 36.75 | 11,684,700 |
09 Feb 2024 | 37.12 | 37.22 | 36.74 | 36.89 | 36.77 | 9,439,200 |
08 Feb 2024 | 37.06 | 37.15 | 36.72 | 37.07 | 36.95 | 8,488,900 |
07 Feb 2024 | 37.20 | 37.37 | 36.99 | 36.99 | 36.87 | 9,535,900 |
06 Feb 2024 | 36.83 | 37.15 | 36.65 | 37.02 | 36.90 | 9,139,100 |
05 Feb 2024 | 36.23 | 36.93 | 36.20 | 36.73 | 36.61 | 11,621,700 |
02 Feb 2024 | 36.24 | 36.75 | 36.07 | 36.53 | 36.41 | 13,400,800 |
01 Feb 2024 | 35.75 | 36.28 | 35.64 | 36.28 | 36.17 | 13,146,500 |
31 Jan 2024 | 35.96 | 36.12 | 35.66 | 35.70 | 35.59 | 15,551,100 |
30 Jan 2024 | 35.30 | 35.99 | 35.27 | 35.85 | 35.74 | 13,619,200 |
29 Jan 2024 | 35.18 | 35.63 | 35.05 | 35.59 | 35.48 | 11,223,900 |
26 Jan 2024 | 35.07 | 35.50 | 34.82 | 35.39 | 35.28 | 21,484,500 |
25 Jan 2024 | 34.52 | 35.01 | 33.45 | 35.00 | 34.89 | 19,979,400 |
24 Jan 2024 | 35.00 | 35.00 | 34.33 | 34.39 | 34.28 | 17,803,400 |
23 Jan 2024 | 34.77 | 34.94 | 34.60 | 34.89 | 34.78 | 10,098,700 |
22 Jan 2024 | 34.69 | 34.98 | 34.51 | 34.75 | 34.64 | 15,175,200 |
19 Jan 2024 | 34.42 | 34.77 | 34.32 | 34.55 | 34.44 | 18,312,900 |
18 Jan 2024 | 34.37 | 34.59 | 34.21 | 34.45 | 34.34 | 17,670,900 |
17 Jan 2024 | 34.40 | 34.55 | 34.18 | 34.39 | 34.28 | 10,484,600 |
16 Jan 2024 | 34.78 | 34.96 | 34.57 | 34.74 | 34.63 | 9,755,400 |
12 Jan 2024 | 34.72 | 34.89 | 34.48 | 34.86 | 34.75 | 5,727,000 |
11 Jan 2024 | 34.66 | 34.66 | 34.25 | 34.57 | 34.46 | 7,752,000 |
10 Jan 2024 | 34.62 | 34.75 | 34.51 | 34.70 | 34.59 | 6,447,800 |
09 Jan 2024 | 34.37 | 34.64 | 34.23 | 34.61 | 34.50 | 7,855,300 |
08 Jan 2024 | 34.74 | 34.77 | 34.40 | 34.69 | 34.58 | 8,977,600 |
05 Jan 2024 | 34.67 | 34.92 | 34.57 | 34.62 | 34.51 | 7,118,800 |
04 Jan 2024 | 34.59 | 34.98 | 34.50 | 34.72 | 34.61 | 9,283,400 |
03 Jan 2024 | 34.64 | 34.92 | 34.52 | 34.66 | 34.55 | 10,827,300 |
02 Jan 2024 | 34.64 | 34.98 | 34.45 | 34.62 | 34.51 | 9,285,300 |
29 Dec 2023 | 34.69 | 34.78 | 34.55 | 34.67 | 34.56 | 6,712,000 |
28 Dec 2023 | 34.72 | 34.82 | 34.60 | 34.74 | 34.63 | 4,795,100 |
27 Dec 2023 | 34.77 | 34.89 | 34.57 | 34.65 | 34.54 | 9,632,200 |
26 Dec 2023 | 34.63 | 35.09 | 34.57 | 34.95 | 34.84 | 6,058,500 |
22 Dec 2023 | 34.55 | 34.81 | 34.53 | 34.63 | 34.52 | 6,262,800 |
21 Dec 2023 | 34.44 | 34.49 | 34.20 | 34.46 | 34.35 | 9,828,800 |
20 Dec 2023 | 34.31 | 34.84 | 34.22 | 34.36 | 34.25 | 9,863,900 |
19 Dec 2023 | 34.31 | 34.61 | 34.19 | 34.58 | 34.47 | 9,939,900 |
18 Dec 2023 | 34.18 | 34.55 | 34.12 | 34.33 | 34.22 | 10,947,700 |
15 Dec 2023 | 33.76 | 34.08 | 33.55 | 34.00 | 33.89 | 32,750,500 |
14 Dec 2023 | 33.52 | 34.04 | 33.41 | 33.84 | 33.73 | 17,306,100 |
13 Dec 2023 | 33.17 | 33.34 | 32.78 | 33.24 | 33.13 | 19,160,700 |
12 Dec 2023 | 33.39 | 33.44 | 33.14 | 33.22 | 33.11 | 9,729,000 |
11 Dec 2023 | 33.24 | 33.32 | 33.11 | 33.20 | 33.10 | 11,108,900 |
08 Dec 2023 | 33.45 | 33.49 | 32.93 | 32.96 | 32.86 | 15,756,800 |
07 Dec 2023 | 33.73 | 33.80 | 33.44 | 33.50 | 33.39 | 10,666,600 |
06 Dec 2023 | 33.52 | 33.57 | 33.23 | 33.52 | 33.41 | 10,669,700 |
05 Dec 2023 | 33.45 | 33.45 | 33.13 | 33.29 | 33.18 | 7,736,000 |
04 Dec 2023 | 33.31 | 33.83 | 33.27 | 33.66 | 33.55 | 16,935,700 |
01 Dec 2023 | 32.41 | 33.43 | 32.37 | 33.40 | 33.29 | 12,861,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |