Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 37.15 | 37.28 | 37.07 | 37.24 | 37.24 | 229,800 |
25 Apr 2024 | 36.67 | 37.08 | 36.59 | 37.04 | 37.04 | 292,000 |
24 Apr 2024 | 37.36 | 37.39 | 37.16 | 37.37 | 37.37 | 241,500 |
23 Apr 2024 | 37.22 | 37.64 | 37.21 | 37.61 | 37.61 | 262,100 |
22 Apr 2024 | 36.56 | 36.93 | 36.53 | 36.78 | 36.78 | 481,000 |
19 Apr 2024 | 36.38 | 36.49 | 36.26 | 36.39 | 36.39 | 487,700 |
18 Apr 2024 | 36.08 | 36.37 | 35.99 | 36.10 | 36.10 | 629,400 |
17 Apr 2024 | 36.18 | 36.20 | 35.89 | 36.05 | 36.05 | 479,700 |
16 Apr 2024 | 35.82 | 35.89 | 35.59 | 35.70 | 35.70 | 491,200 |
15 Apr 2024 | 36.60 | 36.66 | 35.96 | 36.00 | 36.00 | 367,800 |
12 Apr 2024 | 36.16 | 36.29 | 35.90 | 35.97 | 35.97 | 237,200 |
11 Apr 2024 | 36.56 | 36.59 | 36.05 | 36.48 | 36.48 | 469,000 |
10 Apr 2024 | 36.54 | 36.86 | 36.47 | 36.67 | 36.67 | 281,000 |
09 Apr 2024 | 37.37 | 37.39 | 36.96 | 37.12 | 37.12 | 278,800 |
08 Apr 2024 | 37.33 | 37.45 | 37.28 | 37.36 | 37.36 | 528,700 |
05 Apr 2024 | 36.93 | 37.16 | 36.78 | 37.07 | 37.07 | 344,400 |
04 Apr 2024 | 37.65 | 37.71 | 37.03 | 37.06 | 37.06 | 641,700 |
03 Apr 2024 | 37.24 | 37.59 | 37.22 | 37.53 | 37.53 | 491,500 |
02 Apr 2024 | 37.34 | 37.35 | 37.15 | 37.22 | 37.22 | 571,400 |
01 Apr 2024 | 37.72 | 37.91 | 37.63 | 37.65 | 37.65 | 892,700 |
28 Mar 2024 | 37.78 | 37.84 | 37.70 | 37.72 | 37.72 | 1,099,200 |
27 Mar 2024 | 37.88 | 37.95 | 37.80 | 37.95 | 37.95 | 230,400 |
26 Mar 2024 | 37.91 | 37.96 | 37.74 | 37.76 | 37.76 | 176,200 |
25 Mar 2024 | 37.65 | 37.84 | 37.63 | 37.77 | 37.77 | 254,700 |
22 Mar 2024 | 37.42 | 37.46 | 37.32 | 37.39 | 37.39 | 648,200 |
21 Mar 2024 | 37.70 | 37.76 | 37.46 | 37.47 | 37.47 | 217,700 |
20 Mar 2024 | 37.43 | 37.93 | 37.40 | 37.93 | 37.93 | 328,800 |
19 Mar 2024 | 37.30 | 37.51 | 37.28 | 37.45 | 37.45 | 148,500 |
18 Mar 2024 | 37.26 | 37.28 | 37.08 | 37.10 | 37.10 | 127,100 |
15 Mar 2024 | 37.20 | 37.24 | 37.08 | 37.23 | 37.23 | 207,700 |
14 Mar 2024 | 37.25 | 37.28 | 36.81 | 36.97 | 36.97 | 419,300 |
13 Mar 2024 | 37.31 | 37.36 | 37.21 | 37.25 | 37.25 | 238,600 |
12 Mar 2024 | 36.79 | 37.06 | 36.64 | 37.06 | 37.06 | 184,700 |
11 Mar 2024 | 36.57 | 36.65 | 36.40 | 36.62 | 36.62 | 185,400 |
08 Mar 2024 | 36.84 | 36.89 | 36.60 | 36.67 | 36.67 | 238,800 |
07 Mar 2024 | 36.70 | 36.78 | 36.65 | 36.74 | 36.74 | 434,000 |
06 Mar 2024 | 36.59 | 36.67 | 36.52 | 36.58 | 36.58 | 376,700 |
05 Mar 2024 | 36.08 | 36.30 | 36.03 | 36.15 | 36.15 | 179,900 |
04 Mar 2024 | 35.83 | 35.98 | 35.83 | 35.92 | 35.92 | 104,200 |
01 Mar 2024 | 35.85 | 35.95 | 35.63 | 35.91 | 35.91 | 244,600 |
29 Feb 2024 | 35.80 | 35.80 | 35.42 | 35.63 | 35.63 | 298,800 |
28 Feb 2024 | 35.59 | 35.68 | 35.56 | 35.63 | 35.63 | 389,800 |
27 Feb 2024 | 35.67 | 35.78 | 35.66 | 35.74 | 35.74 | 291,800 |
26 Feb 2024 | 35.72 | 35.73 | 35.59 | 35.64 | 35.64 | 117,700 |
23 Feb 2024 | 35.71 | 35.78 | 35.65 | 35.72 | 35.72 | 316,800 |
22 Feb 2024 | 35.48 | 35.48 | 35.31 | 35.44 | 35.44 | 270,300 |
21 Feb 2024 | 34.92 | 35.15 | 34.90 | 35.11 | 35.11 | 404,700 |
20 Feb 2024 | 34.71 | 34.75 | 34.61 | 34.71 | 34.71 | 179,800 |
16 Feb 2024 | 34.44 | 34.52 | 34.36 | 34.40 | 34.40 | 277,600 |
15 Feb 2024 | 34.24 | 34.61 | 34.24 | 34.60 | 34.60 | 370,800 |
14 Feb 2024 | 33.80 | 33.94 | 33.73 | 33.93 | 33.93 | 544,100 |
13 Feb 2024 | 33.64 | 33.70 | 33.33 | 33.43 | 33.43 | 209,500 |
12 Feb 2024 | 34.04 | 34.14 | 34.03 | 34.08 | 34.08 | 138,700 |
09 Feb 2024 | 33.83 | 33.97 | 33.70 | 33.94 | 33.94 | 131,900 |
08 Feb 2024 | 33.74 | 33.83 | 33.67 | 33.81 | 33.81 | 182,600 |
07 Feb 2024 | 33.79 | 33.82 | 33.62 | 33.74 | 33.74 | 102,200 |
06 Feb 2024 | 33.60 | 33.88 | 33.59 | 33.87 | 33.87 | 426,700 |
05 Feb 2024 | 33.56 | 33.65 | 33.38 | 33.60 | 33.60 | 161,200 |
02 Feb 2024 | 33.70 | 33.74 | 33.48 | 33.63 | 33.63 | 274,400 |
01 Feb 2024 | 33.65 | 33.93 | 33.53 | 33.91 | 33.91 | 709,200 |
31 Jan 2024 | 33.87 | 33.91 | 33.44 | 33.49 | 33.49 | 397,100 |
30 Jan 2024 | 33.39 | 33.60 | 33.39 | 33.56 | 33.56 | 163,300 |
29 Jan 2024 | 32.96 | 33.25 | 32.90 | 33.24 | 33.24 | 187,100 |
26 Jan 2024 | 33.39 | 33.48 | 33.36 | 33.46 | 33.46 | 212,800 |
25 Jan 2024 | 33.18 | 33.18 | 32.89 | 33.16 | 33.16 | 426,400 |
24 Jan 2024 | 33.46 | 33.49 | 33.25 | 33.26 | 33.26 | 265,400 |
23 Jan 2024 | 33.01 | 33.09 | 32.89 | 33.06 | 33.06 | 192,700 |
22 Jan 2024 | 33.30 | 33.33 | 33.17 | 33.20 | 33.20 | 467,700 |
19 Jan 2024 | 33.30 | 33.51 | 33.17 | 33.48 | 33.48 | 971,300 |
18 Jan 2024 | 33.35 | 33.42 | 33.20 | 33.41 | 33.41 | 442,300 |
17 Jan 2024 | 32.98 | 33.18 | 32.88 | 33.18 | 33.18 | 1,209,400 |
16 Jan 2024 | 33.29 | 33.46 | 33.20 | 33.33 | 33.33 | 957,300 |
12 Jan 2024 | 33.90 | 34.01 | 33.81 | 33.89 | 33.89 | 1,030,400 |
11 Jan 2024 | 33.88 | 33.94 | 33.50 | 33.74 | 33.74 | 239,200 |
10 Jan 2024 | 33.68 | 33.89 | 33.65 | 33.87 | 33.87 | 156,500 |
09 Jan 2024 | 33.65 | 33.78 | 33.60 | 33.63 | 33.63 | 221,800 |
08 Jan 2024 | 33.80 | 34.06 | 33.78 | 34.03 | 34.03 | 542,300 |
05 Jan 2024 | 33.53 | 33.92 | 33.53 | 33.61 | 33.61 | 298,700 |
04 Jan 2024 | 33.44 | 33.73 | 33.44 | 33.55 | 33.55 | 234,100 |
03 Jan 2024 | 33.16 | 33.28 | 33.05 | 33.18 | 33.18 | 364,500 |
02 Jan 2024 | 33.68 | 33.82 | 33.64 | 33.69 | 33.69 | 310,300 |
29 Dec 2023 | 33.95 | 34.03 | 33.84 | 33.93 | 33.93 | 182,600 |
28 Dec 2023 | 34.01 | 34.06 | 33.90 | 33.92 | 33.92 | 243,200 |
27 Dec 2023 | 34.01 | 34.17 | 33.99 | 34.15 | 34.15 | 175,100 |
26 Dec 2023 | 33.85 | 34.06 | 33.83 | 34.00 | 34.00 | 228,600 |
22 Dec 2023 | 33.89 | 33.89 | 33.67 | 33.75 | 33.75 | 197,700 |
21 Dec 2023 | 33.60 | 33.72 | 33.47 | 33.71 | 33.71 | 237,100 |
20 Dec 2023 | 33.53 | 33.64 | 33.18 | 33.22 | 33.22 | 263,400 |
20 Dec 2023 | 0.419 Dividend | |||||
19 Dec 2023 | 33.88 | 34.10 | 33.87 | 34.08 | 33.66 | 294,900 |
18 Dec 2023 | 33.77 | 33.81 | 33.66 | 33.72 | 33.31 | 370,200 |
15 Dec 2023 | 33.75 | 33.84 | 33.61 | 33.61 | 33.20 | 320,600 |
14 Dec 2023 | 33.93 | 34.28 | 33.84 | 34.10 | 33.68 | 583,800 |
13 Dec 2023 | 33.45 | 33.88 | 33.23 | 33.88 | 33.46 | 271,200 |
12 Dec 2023 | 33.39 | 33.49 | 33.31 | 33.47 | 33.06 | 320,000 |
11 Dec 2023 | 33.30 | 33.40 | 33.26 | 33.39 | 32.98 | 80,500 |
08 Dec 2023 | 33.11 | 33.38 | 33.11 | 33.37 | 32.96 | 115,700 |
07 Dec 2023 | 33.06 | 33.15 | 32.92 | 33.10 | 32.69 | 132,200 |
06 Dec 2023 | 33.30 | 33.40 | 33.05 | 33.05 | 32.64 | 183,000 |
05 Dec 2023 | 32.90 | 33.08 | 32.89 | 32.99 | 32.58 | 162,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |