Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.52 | 31.90 | 31.50 | 31.58 | 31.58 | 125,100 |
25 Apr 2024 | 31.52 | 31.90 | 31.50 | 31.56 | 31.56 | 127,200 |
24 Apr 2024 | 31.90 | 31.90 | 31.50 | 31.52 | 31.52 | 140,300 |
23 Apr 2024 | 31.52 | 31.56 | 30.80 | 31.50 | 31.50 | 61,700 |
22 Apr 2024 | 31.50 | 31.88 | 31.48 | 31.52 | 31.52 | 57,700 |
19 Apr 2024 | 31.40 | 31.88 | 31.40 | 31.48 | 31.48 | 71,500 |
18 Apr 2024 | 31.24 | 31.68 | 31.24 | 31.40 | 31.40 | 231,400 |
17 Apr 2024 | 30.72 | 31.38 | 30.72 | 31.24 | 31.24 | 143,500 |
16 Apr 2024 | 31.04 | 31.16 | 30.88 | 30.96 | 30.96 | 121,200 |
15 Apr 2024 | 31.00 | 31.30 | 31.00 | 31.10 | 31.10 | 87,900 |
12 Apr 2024 | 31.42 | 31.50 | 31.00 | 31.26 | 31.26 | 34,500 |
09 Apr 2024 | 30.80 | 31.52 | 30.80 | 31.42 | 31.42 | 140,200 |
08 Apr 2024 | 30.50 | 31.26 | 30.44 | 31.00 | 31.00 | 137,700 |
05 Apr 2024 | 30.72 | 31.00 | 30.72 | 30.76 | 30.76 | 204,700 |
04 Apr 2024 | 30.46 | 30.98 | 30.46 | 30.74 | 30.74 | 204,500 |
03 Apr 2024 | 30.00 | 30.44 | 29.84 | 30.30 | 30.30 | 198,900 |
02 Apr 2024 | 29.38 | 30.50 | 29.38 | 30.10 | 30.10 | 155,500 |
01 Apr 2024 | 29.50 | 29.60 | 29.30 | 29.38 | 29.38 | 118,400 |
29 Mar 2024 | 29.40 | 29.40 | 29.12 | 29.26 | 29.26 | 82,600 |
27 Mar 2024 | 29.42 | 29.42 | 29.40 | 29.40 | 29.40 | 205,600 |
26 Mar 2024 | 29.30 | 29.50 | 29.30 | 29.40 | 29.40 | 76,800 |
25 Mar 2024 | 29.64 | 29.66 | 29.32 | 29.50 | 29.50 | 212,600 |
22 Mar 2024 | 29.20 | 29.50 | 29.20 | 29.30 | 29.30 | 153,700 |
21 Mar 2024 | 29.26 | 29.50 | 29.04 | 29.20 | 29.20 | 238,400 |
20 Mar 2024 | 29.20 | 29.54 | 29.20 | 29.50 | 29.50 | 182,900 |
19 Mar 2024 | 29.04 | 29.64 | 29.04 | 29.64 | 29.64 | 63,700 |
18 Mar 2024 | 29.62 | 29.64 | 29.58 | 29.62 | 29.62 | 175,500 |
15 Mar 2024 | 29.66 | 29.66 | 29.16 | 29.62 | 29.62 | 636,300 |
14 Mar 2024 | 29.60 | 29.64 | 29.58 | 29.64 | 29.64 | 95,000 |
13 Mar 2024 | 29.66 | 29.68 | 29.58 | 29.60 | 29.60 | 85,400 |
12 Mar 2024 | 29.26 | 29.70 | 29.24 | 29.66 | 29.66 | 143,600 |
11 Mar 2024 | 29.00 | 29.70 | 29.00 | 29.22 | 29.22 | 86,000 |
08 Mar 2024 | 29.12 | 29.12 | 28.88 | 29.02 | 29.02 | 110,900 |
07 Mar 2024 | 28.98 | 29.10 | 28.94 | 29.02 | 29.02 | 25,800 |
06 Mar 2024 | 28.92 | 29.00 | 28.44 | 28.92 | 28.92 | 223,100 |
05 Mar 2024 | 29.16 | 29.16 | 28.20 | 28.62 | 28.62 | 84,100 |
04 Mar 2024 | 29.22 | 29.50 | 29.10 | 29.20 | 29.20 | 153,200 |
01 Mar 2024 | 29.50 | 29.60 | 29.46 | 29.52 | 29.52 | 102,900 |
29 Feb 2024 | 28.92 | 29.50 | 28.92 | 29.50 | 29.50 | 215,900 |
28 Feb 2024 | 29.50 | 29.52 | 29.36 | 29.50 | 29.50 | 97,100 |
27 Feb 2024 | 29.50 | 29.76 | 29.50 | 29.50 | 29.50 | 48,800 |
26 Feb 2024 | 29.48 | 29.50 | 29.36 | 29.46 | 29.46 | 95,900 |
23 Feb 2024 | 29.40 | 29.48 | 29.22 | 29.44 | 29.44 | 296,900 |
22 Feb 2024 | 29.20 | 29.52 | 29.20 | 29.42 | 29.42 | 68,000 |
21 Feb 2024 | 29.20 | 29.28 | 29.00 | 29.20 | 29.20 | 163,400 |
20 Feb 2024 | 29.00 | 29.16 | 29.00 | 29.10 | 29.10 | 114,900 |
19 Feb 2024 | 29.18 | 29.18 | 28.90 | 29.16 | 29.16 | 23,400 |
16 Feb 2024 | 28.94 | 29.28 | 28.94 | 29.14 | 29.14 | 103,100 |
15 Feb 2024 | 29.16 | 29.16 | 28.94 | 29.00 | 29.00 | 134,600 |
14 Feb 2024 | 29.00 | 29.16 | 28.88 | 29.16 | 29.16 | 134,700 |
13 Feb 2024 | 28.62 | 29.00 | 28.52 | 29.00 | 29.00 | 138,300 |
09 Feb 2024 | 28.82 | 28.84 | 28.54 | 28.62 | 28.62 | 146,200 |
08 Feb 2024 | 28.86 | 29.18 | 28.66 | 28.92 | 28.92 | 105,300 |
07 Feb 2024 | 28.70 | 29.30 | 28.64 | 28.86 | 28.86 | 351,200 |
06 Feb 2024 | 28.48 | 29.00 | 28.48 | 28.86 | 28.86 | 111,400 |
05 Feb 2024 | 28.22 | 28.90 | 28.22 | 28.44 | 28.44 | 321,500 |
02 Feb 2024 | 27.54 | 28.58 | 27.54 | 28.22 | 28.22 | 474,100 |
31 Jan 2024 | 28.20 | 28.22 | 27.44 | 27.70 | 27.70 | 112,800 |
30 Jan 2024 | 27.44 | 27.90 | 27.44 | 27.90 | 27.90 | 30,400 |
29 Jan 2024 | 28.18 | 28.34 | 27.46 | 27.52 | 27.52 | 100,000 |
26 Jan 2024 | 28.14 | 28.34 | 27.98 | 28.18 | 28.18 | 1,147,000 |
24 Jan 2024 | 28.30 | 28.50 | 28.30 | 28.32 | 28.32 | 173,700 |
23 Jan 2024 | 28.30 | 28.50 | 28.20 | 28.34 | 28.34 | 1,009,600 |
22 Jan 2024 | 28.22 | 28.38 | 28.10 | 28.32 | 28.32 | 67,900 |
19 Jan 2024 | 28.56 | 28.56 | 28.30 | 28.38 | 28.38 | 304,200 |
18 Jan 2024 | 28.72 | 28.72 | 28.10 | 28.56 | 28.56 | 274,200 |
18 Jan 2024 | 0.17 Dividend | |||||
17 Jan 2024 | 28.76 | 29.00 | 28.54 | 29.00 | 28.83 | 141,300 |
16 Jan 2024 | 28.60 | 28.90 | 28.60 | 28.76 | 28.59 | 777,900 |
15 Jan 2024 | 28.90 | 28.98 | 28.34 | 28.60 | 28.43 | 96,900 |
12 Jan 2024 | 28.54 | 28.80 | 28.32 | 28.80 | 28.63 | 35,400 |
11 Jan 2024 | 28.60 | 28.70 | 28.50 | 28.64 | 28.47 | 104,100 |
10 Jan 2024 | 28.50 | 28.90 | 28.50 | 28.50 | 28.33 | 187,600 |
09 Jan 2024 | 28.36 | 28.66 | 28.32 | 28.50 | 28.33 | 247,300 |
08 Jan 2024 | 28.34 | 28.42 | 28.26 | 28.26 | 28.09 | 604,600 |
05 Jan 2024 | 28.26 | 28.42 | 28.26 | 28.34 | 28.17 | 174,500 |
04 Jan 2024 | 28.26 | 28.26 | 28.16 | 28.18 | 28.01 | 107,800 |
03 Jan 2024 | 28.34 | 28.34 | 28.14 | 28.26 | 28.09 | 117,200 |
02 Jan 2024 | 28.10 | 28.18 | 28.00 | 28.10 | 27.94 | 18,700 |
29 Dec 2023 | 28.50 | 28.50 | 28.00 | 28.16 | 27.99 | 41,500 |
28 Dec 2023 | 28.18 | 28.50 | 28.10 | 28.10 | 27.94 | 32,700 |
27 Dec 2023 | 28.34 | 28.40 | 28.24 | 28.30 | 28.13 | 74,600 |
26 Dec 2023 | 28.48 | 28.50 | 28.24 | 28.32 | 28.15 | 38,200 |
22 Dec 2023 | 28.40 | 28.48 | 28.38 | 28.48 | 28.31 | 151,900 |
21 Dec 2023 | 28.22 | 28.40 | 28.00 | 28.34 | 28.17 | 15,500 |
20 Dec 2023 | 28.00 | 28.28 | 27.90 | 28.20 | 28.03 | 230,800 |
19 Dec 2023 | 27.72 | 28.36 | 27.72 | 28.00 | 27.84 | 106,400 |
18 Dec 2023 | 27.30 | 27.88 | 27.30 | 27.50 | 27.34 | 66,100 |
15 Dec 2023 | 27.72 | 27.80 | 27.24 | 27.24 | 27.08 | 179,400 |
14 Dec 2023 | 27.56 | 27.74 | 27.44 | 27.50 | 27.34 | 155,000 |
13 Dec 2023 | 27.94 | 27.94 | 27.20 | 27.46 | 27.30 | 148,700 |
12 Dec 2023 | 27.68 | 27.90 | 27.32 | 27.32 | 27.16 | 122,600 |
11 Dec 2023 | 27.68 | 27.68 | 27.42 | 27.50 | 27.34 | 59,000 |
08 Dec 2023 | 27.00 | 27.70 | 27.00 | 27.50 | 27.34 | 164,400 |
07 Dec 2023 | 27.14 | 27.70 | 26.90 | 26.96 | 26.80 | 46,200 |
06 Dec 2023 | 27.64 | 27.64 | 27.18 | 27.26 | 27.10 | 71,100 |
05 Dec 2023 | 27.50 | 27.68 | 27.12 | 27.64 | 27.48 | 10,700 |
04 Dec 2023 | 27.92 | 27.92 | 27.50 | 27.50 | 27.34 | 142,000 |
01 Dec 2023 | 28.60 | 28.68 | 27.48 | 27.72 | 27.56 | 70,700 |
30 Nov 2023 | 28.14 | 28.60 | 27.90 | 28.16 | 27.99 | 178,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |