Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 37.00 | 37.70 | 37.01 | 37.65 | 37.65 | 93,298 |
22 Apr 2024 | 36.71 | 37.09 | 36.50 | 36.84 | 36.84 | 203,200 |
19 Apr 2024 | 35.90 | 36.72 | 35.90 | 36.65 | 36.65 | 258,000 |
18 Apr 2024 | 35.45 | 36.23 | 35.36 | 36.14 | 36.14 | 286,500 |
17 Apr 2024 | 35.73 | 35.91 | 35.32 | 35.32 | 35.32 | 249,400 |
16 Apr 2024 | 35.46 | 35.67 | 35.26 | 35.46 | 35.46 | 203,300 |
15 Apr 2024 | 35.77 | 36.04 | 35.38 | 35.47 | 35.47 | 229,500 |
12 Apr 2024 | 35.62 | 36.06 | 35.62 | 35.79 | 35.79 | 346,400 |
11 Apr 2024 | 35.85 | 36.30 | 35.60 | 36.02 | 36.02 | 296,100 |
10 Apr 2024 | 36.01 | 36.09 | 35.48 | 35.80 | 35.80 | 262,500 |
09 Apr 2024 | 36.83 | 37.10 | 36.73 | 36.96 | 36.96 | 205,600 |
08 Apr 2024 | 36.57 | 36.83 | 36.50 | 36.58 | 36.58 | 300,600 |
05 Apr 2024 | 36.40 | 36.51 | 36.00 | 36.43 | 36.43 | 253,500 |
04 Apr 2024 | 36.88 | 37.10 | 36.38 | 36.43 | 36.43 | 238,200 |
03 Apr 2024 | 36.93 | 37.15 | 36.58 | 36.62 | 36.62 | 273,500 |
02 Apr 2024 | 37.57 | 37.85 | 37.00 | 37.22 | 37.22 | 335,400 |
01 Apr 2024 | 38.56 | 38.56 | 37.81 | 37.83 | 37.83 | 214,300 |
28 Mar 2024 | 38.95 | 38.97 | 38.55 | 38.64 | 38.64 | 300,900 |
27 Mar 2024 | 38.18 | 38.79 | 38.05 | 38.77 | 38.77 | 386,900 |
26 Mar 2024 | 37.84 | 37.93 | 37.50 | 37.92 | 37.92 | 240,500 |
25 Mar 2024 | 37.72 | 37.90 | 37.46 | 37.52 | 37.52 | 229,200 |
22 Mar 2024 | 37.73 | 37.94 | 37.54 | 37.61 | 37.61 | 329,700 |
21 Mar 2024 | 37.96 | 38.26 | 37.57 | 37.63 | 37.63 | 317,400 |
20 Mar 2024 | 36.84 | 38.04 | 36.84 | 37.85 | 37.85 | 410,900 |
19 Mar 2024 | 37.17 | 37.65 | 37.03 | 37.13 | 37.13 | 228,500 |
18 Mar 2024 | 37.18 | 37.37 | 36.86 | 37.14 | 37.14 | 388,000 |
15 Mar 2024 | 36.73 | 37.36 | 36.71 | 37.26 | 37.26 | 860,900 |
14 Mar 2024 | 37.47 | 37.48 | 36.63 | 36.99 | 36.99 | 354,400 |
13 Mar 2024 | 38.22 | 38.47 | 37.48 | 37.61 | 37.61 | 266,000 |
12 Mar 2024 | 37.60 | 38.28 | 37.54 | 38.25 | 38.25 | 372,000 |
11 Mar 2024 | 38.27 | 38.64 | 37.72 | 37.75 | 37.75 | 368,500 |
08 Mar 2024 | 38.63 | 39.09 | 38.27 | 38.45 | 38.45 | 422,400 |
07 Mar 2024 | 37.62 | 38.45 | 37.62 | 38.42 | 38.42 | 315,300 |
06 Mar 2024 | 38.13 | 38.13 | 37.33 | 37.44 | 37.44 | 306,900 |
06 Mar 2024 | 0.15 Dividend | |||||
05 Mar 2024 | 37.73 | 38.51 | 37.73 | 37.88 | 37.73 | 500,700 |
04 Mar 2024 | 37.98 | 38.37 | 37.80 | 37.91 | 37.76 | 321,000 |
01 Mar 2024 | 38.19 | 38.22 | 37.67 | 38.05 | 37.90 | 288,600 |
29 Feb 2024 | 38.02 | 38.29 | 37.78 | 38.19 | 38.04 | 352,200 |
28 Feb 2024 | 38.04 | 38.04 | 37.65 | 37.74 | 37.59 | 368,200 |
27 Feb 2024 | 38.38 | 38.47 | 37.95 | 38.37 | 38.22 | 308,600 |
26 Feb 2024 | 38.47 | 38.70 | 38.26 | 38.27 | 38.12 | 256,800 |
23 Feb 2024 | 38.68 | 38.88 | 38.22 | 38.68 | 38.53 | 227,000 |
22 Feb 2024 | 38.10 | 38.61 | 37.80 | 38.58 | 38.43 | 363,500 |
21 Feb 2024 | 37.88 | 38.41 | 37.86 | 38.30 | 38.15 | 271,200 |
20 Feb 2024 | 37.91 | 38.59 | 37.86 | 37.93 | 37.78 | 275,500 |
16 Feb 2024 | 38.76 | 38.92 | 38.13 | 38.15 | 38.00 | 399,700 |
15 Feb 2024 | 39.06 | 39.17 | 38.73 | 38.87 | 38.72 | 339,000 |
14 Feb 2024 | 39.05 | 39.22 | 38.46 | 38.91 | 38.76 | 383,900 |
13 Feb 2024 | 39.04 | 39.33 | 38.50 | 38.78 | 38.63 | 505,600 |
12 Feb 2024 | 39.45 | 40.32 | 39.45 | 39.86 | 39.70 | 528,900 |
09 Feb 2024 | 39.33 | 39.57 | 38.87 | 39.45 | 39.29 | 524,000 |
08 Feb 2024 | 38.49 | 39.63 | 38.23 | 39.47 | 39.31 | 675,700 |
07 Feb 2024 | 38.32 | 39.62 | 37.65 | 38.00 | 37.85 | 645,200 |
06 Feb 2024 | 36.93 | 37.67 | 36.58 | 37.39 | 37.24 | 544,600 |
05 Feb 2024 | 37.29 | 37.60 | 36.99 | 37.04 | 36.89 | 771,300 |
02 Feb 2024 | 37.22 | 37.75 | 36.96 | 37.31 | 37.16 | 411,300 |
01 Feb 2024 | 37.10 | 37.72 | 36.69 | 37.64 | 37.49 | 414,200 |
31 Jan 2024 | 37.81 | 38.11 | 37.03 | 37.05 | 36.90 | 433,200 |
30 Jan 2024 | 38.09 | 38.21 | 37.57 | 37.69 | 37.54 | 369,600 |
29 Jan 2024 | 37.64 | 38.37 | 37.50 | 38.31 | 38.16 | 353,600 |
26 Jan 2024 | 37.94 | 38.30 | 37.54 | 37.73 | 37.58 | 299,800 |
25 Jan 2024 | 37.42 | 37.62 | 37.03 | 37.62 | 37.47 | 373,500 |
24 Jan 2024 | 38.22 | 38.40 | 36.92 | 36.94 | 36.79 | 479,300 |
23 Jan 2024 | 38.64 | 39.08 | 38.06 | 38.06 | 37.91 | 562,100 |
22 Jan 2024 | 37.64 | 38.19 | 37.47 | 37.94 | 37.79 | 485,200 |
19 Jan 2024 | 36.92 | 37.51 | 36.45 | 37.50 | 37.35 | 435,000 |
18 Jan 2024 | 37.05 | 37.20 | 36.74 | 36.78 | 36.63 | 371,000 |
17 Jan 2024 | 36.40 | 37.21 | 36.20 | 37.13 | 36.98 | 359,200 |
16 Jan 2024 | 37.50 | 37.59 | 36.63 | 36.78 | 36.63 | 375,300 |
12 Jan 2024 | 38.23 | 38.23 | 37.34 | 37.81 | 37.66 | 852,900 |
11 Jan 2024 | 37.38 | 37.63 | 36.79 | 37.63 | 37.48 | 342,800 |
10 Jan 2024 | 37.17 | 37.40 | 36.82 | 37.38 | 37.23 | 285,100 |
09 Jan 2024 | 36.08 | 37.05 | 36.04 | 37.03 | 36.88 | 377,000 |
08 Jan 2024 | 35.54 | 36.66 | 35.54 | 36.55 | 36.41 | 338,000 |
05 Jan 2024 | 35.52 | 35.95 | 35.40 | 35.59 | 35.45 | 329,300 |
04 Jan 2024 | 35.82 | 35.93 | 35.65 | 35.73 | 35.59 | 370,800 |
03 Jan 2024 | 36.39 | 36.43 | 35.68 | 35.75 | 35.61 | 384,700 |
02 Jan 2024 | 36.27 | 36.89 | 36.20 | 36.56 | 36.42 | 302,100 |
29 Dec 2023 | 36.33 | 36.70 | 36.32 | 36.63 | 36.48 | 324,800 |
28 Dec 2023 | 36.52 | 36.60 | 36.28 | 36.40 | 36.26 | 202,900 |
27 Dec 2023 | 36.66 | 36.76 | 36.35 | 36.57 | 36.43 | 207,200 |
26 Dec 2023 | 36.68 | 36.68 | 36.29 | 36.54 | 36.40 | 255,600 |
22 Dec 2023 | 36.52 | 37.01 | 36.52 | 36.62 | 36.47 | 209,600 |
21 Dec 2023 | 36.57 | 36.59 | 36.02 | 36.47 | 36.33 | 228,900 |
20 Dec 2023 | 36.84 | 36.99 | 36.18 | 36.29 | 36.15 | 322,900 |
19 Dec 2023 | 36.35 | 37.07 | 36.32 | 36.93 | 36.78 | 384,600 |
18 Dec 2023 | 35.90 | 36.40 | 35.53 | 36.32 | 36.18 | 338,000 |
15 Dec 2023 | 36.86 | 36.86 | 35.67 | 35.75 | 35.61 | 1,286,300 |
14 Dec 2023 | 36.73 | 37.27 | 36.49 | 36.92 | 36.77 | 462,400 |
13 Dec 2023 | 35.07 | 36.44 | 34.95 | 36.30 | 36.16 | 352,800 |
12 Dec 2023 | 35.09 | 35.27 | 34.77 | 35.14 | 35.00 | 361,500 |
11 Dec 2023 | 34.86 | 35.22 | 34.59 | 35.14 | 35.00 | 333,800 |
08 Dec 2023 | 35.15 | 35.18 | 34.58 | 34.86 | 34.72 | 378,600 |
07 Dec 2023 | 34.29 | 35.25 | 34.22 | 35.25 | 35.11 | 323,800 |
06 Dec 2023 | 34.20 | 34.66 | 34.05 | 34.26 | 34.12 | 300,700 |
05 Dec 2023 | 35.27 | 35.27 | 34.15 | 34.16 | 34.02 | 339,800 |
05 Dec 2023 | 0.15 Dividend | |||||
04 Dec 2023 | 34.82 | 35.57 | 34.55 | 35.49 | 35.20 | 325,000 |
01 Dec 2023 | 34.71 | 35.08 | 34.32 | 35.07 | 34.78 | 442,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |