Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 36.45 | 37.74 | 36.45 | 37.53 | 37.53 | 326,488 |
18 Apr 2024 | 36.55 | 36.74 | 36.14 | 36.59 | 36.59 | 186,550 |
17 Apr 2024 | 37.15 | 37.15 | 35.94 | 36.32 | 36.32 | 302,975 |
16 Apr 2024 | 36.85 | 36.90 | 36.28 | 36.63 | 36.63 | 182,284 |
15 Apr 2024 | 37.32 | 37.55 | 36.69 | 37.02 | 37.02 | 232,441 |
12 Apr 2024 | 37.68 | 37.74 | 36.91 | 37.12 | 37.12 | 238,031 |
11 Apr 2024 | 39.30 | 39.49 | 38.01 | 38.03 | 38.03 | 400,214 |
10 Apr 2024 | 38.66 | 39.18 | 38.51 | 39.15 | 39.15 | 375,123 |
09 Apr 2024 | 38.49 | 39.84 | 38.49 | 39.60 | 39.60 | 474,694 |
08 Apr 2024 | 38.07 | 38.45 | 37.99 | 38.32 | 38.32 | 280,309 |
08 Apr 2024 | 0.35 Dividend | |||||
05 Apr 2024 | 37.90 | 38.54 | 37.90 | 38.39 | 38.04 | 219,966 |
04 Apr 2024 | 38.77 | 38.86 | 37.72 | 37.90 | 37.55 | 336,494 |
03 Apr 2024 | 38.27 | 38.67 | 38.26 | 38.44 | 38.09 | 260,412 |
02 Apr 2024 | 37.99 | 38.46 | 37.51 | 38.40 | 38.05 | 363,513 |
01 Apr 2024 | 38.45 | 38.67 | 38.12 | 38.42 | 38.07 | 285,332 |
28 Mar 2024 | 37.95 | 38.53 | 37.82 | 38.13 | 37.78 | 301,101 |
27 Mar 2024 | 37.24 | 37.96 | 37.07 | 37.95 | 37.60 | 280,765 |
26 Mar 2024 | 37.15 | 37.19 | 36.75 | 36.93 | 36.59 | 209,356 |
25 Mar 2024 | 36.97 | 37.31 | 36.89 | 36.94 | 36.60 | 221,783 |
22 Mar 2024 | 37.52 | 37.52 | 36.97 | 36.99 | 36.65 | 197,134 |
21 Mar 2024 | 37.23 | 37.56 | 37.05 | 37.32 | 36.98 | 301,628 |
20 Mar 2024 | 36.87 | 37.26 | 36.62 | 37.01 | 36.67 | 266,698 |
19 Mar 2024 | 36.84 | 37.34 | 36.55 | 37.00 | 36.66 | 261,762 |
18 Mar 2024 | 37.28 | 37.67 | 36.96 | 36.97 | 36.63 | 297,448 |
15 Mar 2024 | 36.53 | 37.63 | 36.53 | 37.34 | 37.00 | 1,405,043 |
14 Mar 2024 | 37.66 | 37.92 | 36.83 | 37.05 | 36.71 | 568,040 |
13 Mar 2024 | 37.23 | 37.65 | 37.06 | 37.65 | 37.31 | 330,028 |
12 Mar 2024 | 37.43 | 37.72 | 37.10 | 37.37 | 37.03 | 306,229 |
11 Mar 2024 | 37.03 | 37.65 | 36.66 | 37.49 | 37.15 | 492,125 |
08 Mar 2024 | 37.65 | 37.93 | 36.75 | 36.98 | 36.64 | 651,495 |
07 Mar 2024 | 35.40 | 37.48 | 35.40 | 37.31 | 36.97 | 608,773 |
06 Mar 2024 | 33.20 | 33.27 | 32.80 | 33.12 | 32.82 | 385,032 |
05 Mar 2024 | 32.93 | 33.20 | 32.82 | 32.98 | 32.68 | 342,624 |
04 Mar 2024 | 33.14 | 33.25 | 32.89 | 32.98 | 32.68 | 235,620 |
01 Mar 2024 | 33.27 | 33.40 | 32.91 | 33.22 | 32.92 | 291,878 |
29 Feb 2024 | 33.25 | 33.70 | 32.98 | 33.35 | 33.05 | 1,666,177 |
28 Feb 2024 | 33.34 | 33.45 | 32.90 | 32.90 | 32.60 | 380,137 |
27 Feb 2024 | 33.51 | 33.74 | 33.39 | 33.61 | 33.30 | 249,298 |
26 Feb 2024 | 33.30 | 33.80 | 33.18 | 33.46 | 33.15 | 205,874 |
23 Feb 2024 | 33.44 | 33.72 | 33.34 | 33.43 | 33.13 | 325,750 |
22 Feb 2024 | 33.00 | 33.73 | 32.80 | 33.58 | 33.27 | 220,604 |
21 Feb 2024 | 33.36 | 33.40 | 32.50 | 33.01 | 32.71 | 250,823 |
20 Feb 2024 | 33.25 | 33.58 | 33.03 | 33.29 | 32.99 | 291,805 |
16 Feb 2024 | 33.59 | 34.03 | 33.37 | 33.64 | 33.33 | 297,378 |
15 Feb 2024 | 33.45 | 33.94 | 33.45 | 33.84 | 33.53 | 202,202 |
14 Feb 2024 | 33.18 | 33.44 | 32.99 | 33.19 | 32.89 | 350,368 |
13 Feb 2024 | 33.98 | 34.22 | 32.64 | 32.94 | 32.64 | 392,673 |
12 Feb 2024 | 34.51 | 35.04 | 34.51 | 34.78 | 34.46 | 334,386 |
09 Feb 2024 | 33.70 | 34.60 | 33.70 | 34.53 | 34.22 | 426,825 |
08 Feb 2024 | 33.62 | 33.76 | 33.35 | 33.65 | 33.34 | 232,300 |
07 Feb 2024 | 33.61 | 33.63 | 33.15 | 33.53 | 33.22 | 321,321 |
06 Feb 2024 | 33.62 | 34.30 | 33.60 | 33.69 | 33.38 | 312,488 |
05 Feb 2024 | 33.64 | 33.92 | 33.35 | 33.65 | 33.34 | 258,597 |
02 Feb 2024 | 34.16 | 34.31 | 33.80 | 34.05 | 33.74 | 255,060 |
01 Feb 2024 | 34.16 | 34.72 | 34.07 | 34.48 | 34.17 | 354,629 |
31 Jan 2024 | 34.21 | 34.49 | 33.64 | 33.84 | 33.53 | 2,023,914 |
30 Jan 2024 | 34.32 | 34.48 | 34.05 | 34.12 | 33.81 | 292,930 |
29 Jan 2024 | 35.25 | 35.31 | 34.44 | 34.52 | 34.21 | 333,630 |
26 Jan 2024 | 35.13 | 35.81 | 34.97 | 35.15 | 34.83 | 545,038 |
25 Jan 2024 | 34.47 | 35.12 | 34.24 | 34.95 | 34.63 | 467,965 |
24 Jan 2024 | 34.00 | 34.37 | 33.82 | 34.05 | 33.74 | 370,659 |
23 Jan 2024 | 33.48 | 34.03 | 33.48 | 33.68 | 33.37 | 406,888 |
22 Jan 2024 | 33.00 | 33.45 | 32.90 | 33.20 | 32.90 | 395,569 |
19 Jan 2024 | 32.64 | 32.81 | 32.10 | 32.75 | 32.45 | 370,181 |
18 Jan 2024 | 32.22 | 32.51 | 31.92 | 32.49 | 32.19 | 336,916 |
17 Jan 2024 | 32.38 | 32.67 | 31.87 | 32.03 | 31.74 | 461,777 |
16 Jan 2024 | 32.00 | 32.77 | 31.90 | 32.75 | 32.45 | 413,334 |
12 Jan 2024 | 32.06 | 32.22 | 31.84 | 32.20 | 31.91 | 298,987 |
11 Jan 2024 | 31.44 | 31.90 | 31.40 | 31.71 | 31.42 | 555,090 |
10 Jan 2024 | 31.24 | 31.80 | 31.17 | 31.72 | 31.43 | 354,480 |
09 Jan 2024 | 32.01 | 32.01 | 30.93 | 31.27 | 30.98 | 649,792 |
08 Jan 2024 | 31.08 | 32.37 | 31.02 | 32.35 | 32.06 | 457,459 |
05 Jan 2024 | 30.60 | 31.25 | 30.45 | 31.09 | 30.81 | 486,534 |
04 Jan 2024 | 30.84 | 31.00 | 30.61 | 30.71 | 30.43 | 420,193 |
03 Jan 2024 | 31.22 | 31.22 | 30.49 | 30.67 | 30.39 | 495,127 |
02 Jan 2024 | 31.66 | 31.89 | 31.05 | 31.25 | 30.97 | 427,734 |
29 Dec 2023 | 31.68 | 31.95 | 31.49 | 31.74 | 31.45 | 501,811 |
28 Dec 2023 | 31.88 | 32.13 | 31.77 | 31.86 | 31.57 | 460,809 |
27 Dec 2023 | 32.20 | 32.53 | 31.81 | 31.94 | 31.65 | 365,612 |
26 Dec 2023 | 33.30 | 33.30 | 32.19 | 32.21 | 31.92 | 372,697 |
26 Dec 2023 | 0.35 Dividend | |||||
22 Dec 2023 | 33.77 | 34.22 | 33.32 | 33.55 | 32.90 | 300,812 |
21 Dec 2023 | 33.53 | 33.71 | 33.12 | 33.58 | 32.93 | 369,661 |
20 Dec 2023 | 33.17 | 33.92 | 32.96 | 33.25 | 32.60 | 567,941 |
19 Dec 2023 | 32.34 | 33.37 | 32.34 | 33.24 | 32.59 | 390,776 |
18 Dec 2023 | 32.57 | 32.72 | 32.10 | 32.29 | 31.66 | 436,726 |
15 Dec 2023 | 32.87 | 33.13 | 32.24 | 32.62 | 31.99 | 1,912,086 |
14 Dec 2023 | 32.44 | 33.86 | 32.31 | 32.75 | 32.11 | 753,206 |
13 Dec 2023 | 30.78 | 32.25 | 30.53 | 32.15 | 31.52 | 847,350 |
12 Dec 2023 | 30.90 | 31.14 | 30.56 | 30.78 | 30.18 | 403,712 |
11 Dec 2023 | 30.40 | 30.79 | 30.14 | 30.76 | 30.16 | 440,852 |
08 Dec 2023 | 30.32 | 30.66 | 29.99 | 30.48 | 29.89 | 451,457 |
07 Dec 2023 | 30.32 | 30.35 | 29.50 | 30.30 | 29.71 | 541,930 |
06 Dec 2023 | 29.14 | 30.83 | 29.04 | 30.08 | 29.49 | 601,601 |
05 Dec 2023 | 30.53 | 31.00 | 30.28 | 30.40 | 29.81 | 566,213 |
04 Dec 2023 | 31.09 | 31.47 | 30.39 | 30.56 | 29.97 | 474,273 |
01 Dec 2023 | 30.15 | 31.22 | 29.82 | 31.22 | 30.61 | 617,330 |
30 Nov 2023 | 30.24 | 30.36 | 29.95 | 30.21 | 29.62 | 663,430 |
29 Nov 2023 | 30.21 | 30.44 | 29.89 | 30.09 | 29.50 | 421,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |