Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 772 |
29 Apr 2024 | 36.50 | 36.68 | 36.50 | 36.68 | 36.68 | 1,400 |
26 Apr 2024 | 36.30 | 36.44 | 36.30 | 36.41 | 36.41 | 500 |
25 Apr 2024 | 35.89 | 36.17 | 35.89 | 36.17 | 36.17 | 1,400 |
24 Apr 2024 | 36.14 | 36.31 | 36.14 | 36.24 | 36.24 | 1,300 |
23 Apr 2024 | 35.96 | 36.19 | 35.84 | 36.19 | 36.19 | 3,200 |
22 Apr 2024 | 35.74 | 35.93 | 35.74 | 35.89 | 35.89 | 3,500 |
19 Apr 2024 | 35.27 | 35.55 | 35.27 | 35.46 | 35.46 | 1,900 |
18 Apr 2024 | 35.44 | 35.54 | 35.35 | 35.36 | 35.36 | 1,100 |
17 Apr 2024 | 35.64 | 35.64 | 35.31 | 35.43 | 35.43 | 3,100 |
16 Apr 2024 | 35.05 | 35.14 | 35.04 | 35.04 | 35.04 | 900 |
15 Apr 2024 | 36.04 | 36.04 | 35.66 | 35.66 | 35.66 | 1,800 |
12 Apr 2024 | 36.10 | 36.10 | 35.77 | 35.78 | 35.78 | 4,200 |
11 Apr 2024 | 36.48 | 36.48 | 36.18 | 36.38 | 36.38 | 5,200 |
10 Apr 2024 | 36.45 | 36.45 | 36.32 | 36.38 | 36.38 | 1,700 |
09 Apr 2024 | 36.82 | 36.98 | 36.77 | 36.89 | 36.89 | 3,700 |
08 Apr 2024 | 36.46 | 36.61 | 36.45 | 36.61 | 36.61 | 2,200 |
05 Apr 2024 | 36.31 | 36.38 | 36.20 | 36.37 | 36.37 | 2,000 |
04 Apr 2024 | 36.82 | 36.82 | 36.27 | 36.27 | 36.27 | 3,700 |
03 Apr 2024 | 36.06 | 36.54 | 36.06 | 36.48 | 36.48 | 3,800 |
02 Apr 2024 | 36.18 | 36.46 | 36.18 | 36.44 | 36.44 | 1,700 |
01 Apr 2024 | 36.19 | 36.30 | 36.09 | 36.19 | 36.19 | 2,400 |
28 Mar 2024 | 36.26 | 36.26 | 36.21 | 36.21 | 36.21 | 2,400 |
27 Mar 2024 | 36.11 | 36.29 | 36.11 | 36.29 | 36.29 | 1,200 |
26 Mar 2024 | 36.13 | 36.15 | 36.06 | 36.06 | 36.06 | 1,700 |
25 Mar 2024 | 36.01 | 36.20 | 36.01 | 36.05 | 36.05 | 4,200 |
22 Mar 2024 | 36.17 | 36.17 | 36.05 | 36.08 | 36.08 | 4,600 |
21 Mar 2024 | 36.62 | 36.62 | 36.41 | 36.45 | 36.45 | 5,300 |
21 Mar 2024 | 0.286 Dividend | |||||
20 Mar 2024 | 36.29 | 36.72 | 36.27 | 36.72 | 36.43 | 1,500 |
19 Mar 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.12 | 12,300 |
18 Mar 2024 | 36.32 | 36.32 | 36.13 | 36.13 | 35.85 | 12,200 |
15 Mar 2024 | 36.42 | 36.42 | 36.34 | 36.35 | 36.07 | 6,000 |
14 Mar 2024 | 36.48 | 36.48 | 36.20 | 36.27 | 35.99 | 3,900 |
13 Mar 2024 | 36.56 | 36.67 | 36.53 | 36.58 | 36.30 | 12,800 |
12 Mar 2024 | 36.50 | 36.50 | 36.45 | 36.50 | 36.22 | 2,000 |
11 Mar 2024 | 36.24 | 36.32 | 36.24 | 36.32 | 36.04 | 900 |
08 Mar 2024 | 36.93 | 37.00 | 36.73 | 36.82 | 36.53 | 15,600 |
07 Mar 2024 | 36.81 | 36.96 | 36.81 | 36.91 | 36.62 | 3,600 |
06 Mar 2024 | 36.56 | 36.67 | 36.56 | 36.67 | 36.38 | 1,900 |
05 Mar 2024 | 35.98 | 36.17 | 35.98 | 36.00 | 35.72 | 6,900 |
04 Mar 2024 | 36.15 | 36.19 | 35.93 | 35.94 | 35.66 | 38,600 |
01 Mar 2024 | 36.38 | 36.48 | 36.38 | 36.48 | 36.20 | 2,100 |
29 Feb 2024 | 36.32 | 36.32 | 36.11 | 36.22 | 35.94 | 1,200 |
28 Feb 2024 | 36.05 | 36.08 | 36.03 | 36.06 | 35.78 | 900 |
27 Feb 2024 | 36.23 | 36.35 | 36.23 | 36.32 | 36.04 | 9,000 |
26 Feb 2024 | 36.37 | 36.37 | 36.23 | 36.33 | 36.05 | 6,600 |
23 Feb 2024 | 36.66 | 36.72 | 36.63 | 36.63 | 36.34 | 1,600 |
22 Feb 2024 | 36.56 | 36.63 | 36.51 | 36.63 | 36.34 | 1,800 |
21 Feb 2024 | 36.54 | 36.54 | 36.43 | 36.49 | 36.21 | 2,500 |
20 Feb 2024 | 36.35 | 36.40 | 36.25 | 36.32 | 36.04 | 4,200 |
16 Feb 2024 | 36.06 | 36.29 | 36.06 | 36.23 | 35.95 | 1,200 |
15 Feb 2024 | 35.89 | 36.19 | 35.89 | 36.16 | 35.88 | 5,800 |
14 Feb 2024 | 35.65 | 35.76 | 35.61 | 35.76 | 35.48 | 2,300 |
13 Feb 2024 | 35.61 | 35.61 | 35.29 | 35.29 | 35.02 | 11,000 |
12 Feb 2024 | 35.79 | 35.82 | 35.75 | 35.77 | 35.49 | 3,200 |
09 Feb 2024 | 35.24 | 35.47 | 35.19 | 35.46 | 35.18 | 2,400 |
08 Feb 2024 | 35.48 | 35.48 | 35.24 | 35.40 | 35.12 | 7,600 |
07 Feb 2024 | 35.87 | 35.87 | 35.72 | 35.81 | 35.53 | 2,900 |
06 Feb 2024 | 35.49 | 35.72 | 35.49 | 35.72 | 35.44 | 3,300 |
05 Feb 2024 | 35.14 | 35.15 | 35.00 | 35.14 | 34.87 | 5,200 |
02 Feb 2024 | 35.50 | 35.54 | 35.41 | 35.48 | 35.20 | 7,500 |
01 Feb 2024 | 35.72 | 35.83 | 35.67 | 35.80 | 35.52 | 5,400 |
31 Jan 2024 | 35.82 | 35.82 | 35.51 | 35.51 | 35.23 | 2,000 |
30 Jan 2024 | 35.57 | 35.77 | 35.57 | 35.77 | 35.49 | 3,900 |
29 Jan 2024 | 35.73 | 35.95 | 35.71 | 35.92 | 35.64 | 3,100 |
26 Jan 2024 | 35.76 | 35.76 | 35.69 | 35.69 | 35.41 | 1,300 |
25 Jan 2024 | 35.63 | 35.78 | 35.63 | 35.78 | 35.50 | 2,000 |
24 Jan 2024 | 35.74 | 35.74 | 35.52 | 35.53 | 35.25 | 4,200 |
23 Jan 2024 | 35.13 | 35.32 | 35.13 | 35.29 | 35.02 | 1,800 |
22 Jan 2024 | 35.26 | 35.27 | 35.20 | 35.21 | 34.94 | 1,700 |
19 Jan 2024 | 35.07 | 35.26 | 35.00 | 35.26 | 34.99 | 3,300 |
18 Jan 2024 | 35.10 | 35.23 | 35.10 | 35.22 | 34.95 | 11,100 |
17 Jan 2024 | 34.80 | 34.93 | 34.80 | 34.93 | 34.66 | 1,700 |
16 Jan 2024 | 35.80 | 35.80 | 35.44 | 35.44 | 35.16 | 9,000 |
12 Jan 2024 | 35.81 | 35.96 | 35.75 | 35.79 | 35.51 | 11,500 |
11 Jan 2024 | 35.43 | 35.59 | 35.28 | 35.59 | 35.31 | 7,300 |
10 Jan 2024 | 35.58 | 35.58 | 35.50 | 35.52 | 35.24 | 3,700 |
09 Jan 2024 | 35.47 | 35.50 | 35.42 | 35.45 | 35.17 | 3,200 |
08 Jan 2024 | 35.35 | 35.65 | 35.33 | 35.65 | 35.37 | 2,500 |
05 Jan 2024 | 35.69 | 35.85 | 35.58 | 35.61 | 35.33 | 7,100 |
04 Jan 2024 | 35.52 | 35.72 | 35.52 | 35.56 | 35.28 | 2,100 |
03 Jan 2024 | 35.20 | 35.40 | 35.20 | 35.34 | 35.06 | 11,200 |
02 Jan 2024 | 35.68 | 35.77 | 35.51 | 35.51 | 35.23 | 4,700 |
29 Dec 2023 | 35.85 | 35.86 | 35.72 | 35.76 | 35.48 | 4,600 |
28 Dec 2023 | 36.00 | 36.00 | 35.81 | 35.83 | 35.55 | 9,700 |
27 Dec 2023 | 35.85 | 35.87 | 35.69 | 35.80 | 35.52 | 13,300 |
26 Dec 2023 | 35.46 | 35.53 | 35.46 | 35.53 | 35.25 | 4,500 |
22 Dec 2023 | 35.61 | 35.66 | 35.53 | 35.63 | 35.35 | 5,700 |
21 Dec 2023 | 35.31 | 35.33 | 35.14 | 35.33 | 35.05 | 5,200 |
20 Dec 2023 | 35.00 | 35.01 | 34.54 | 34.54 | 34.27 | 2,900 |
20 Dec 2023 | 0.602 Dividend | |||||
19 Dec 2023 | 35.50 | 35.53 | 35.41 | 35.49 | 34.62 | 5,800 |
18 Dec 2023 | 35.22 | 35.22 | 35.11 | 35.13 | 34.27 | 10,900 |
15 Dec 2023 | 35.10 | 35.10 | 34.83 | 34.83 | 33.97 | 900 |
14 Dec 2023 | 34.58 | 34.87 | 34.58 | 34.77 | 33.91 | 4,800 |
13 Dec 2023 | 33.72 | 34.39 | 33.70 | 34.39 | 33.54 | 8,600 |
12 Dec 2023 | 33.59 | 33.74 | 33.59 | 33.74 | 32.91 | 700 |
11 Dec 2023 | 33.61 | 33.75 | 33.61 | 33.74 | 32.91 | 2,300 |
08 Dec 2023 | 33.38 | 33.57 | 33.38 | 33.55 | 32.72 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |