Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.46 | 32.50 | 32.32 | 32.41 | 32.41 | 9,103 |
25 Apr 2024 | 31.86 | 32.18 | 31.86 | 32.18 | 32.18 | 2,900 |
24 Apr 2024 | 32.40 | 32.40 | 32.21 | 32.27 | 32.27 | 14,900 |
23 Apr 2024 | 32.11 | 32.50 | 32.11 | 32.46 | 32.46 | 6,600 |
22 Apr 2024 | 31.83 | 31.97 | 31.74 | 31.86 | 31.86 | 3,000 |
19 Apr 2024 | 31.55 | 31.62 | 31.41 | 31.55 | 31.55 | 5,400 |
18 Apr 2024 | 31.64 | 31.74 | 31.47 | 31.51 | 31.51 | 475,600 |
17 Apr 2024 | 31.73 | 31.73 | 31.58 | 31.71 | 31.71 | 1,500 |
16 Apr 2024 | 31.63 | 31.63 | 31.21 | 31.44 | 31.44 | 4,500 |
15 Apr 2024 | 32.29 | 32.29 | 31.75 | 31.79 | 31.79 | 5,500 |
12 Apr 2024 | 31.89 | 31.90 | 31.67 | 31.75 | 31.75 | 30,600 |
11 Apr 2024 | 32.39 | 32.39 | 31.98 | 32.27 | 32.27 | 12,800 |
10 Apr 2024 | 32.40 | 32.58 | 32.35 | 32.50 | 32.50 | 15,500 |
09 Apr 2024 | 33.08 | 33.08 | 32.73 | 32.84 | 32.84 | 3,400 |
08 Apr 2024 | 33.12 | 33.29 | 33.12 | 33.22 | 33.22 | 48,800 |
05 Apr 2024 | 32.85 | 32.99 | 32.80 | 32.87 | 32.87 | 5,500 |
04 Apr 2024 | 33.51 | 33.51 | 32.83 | 32.90 | 32.90 | 14,100 |
03 Apr 2024 | 32.93 | 33.35 | 32.93 | 33.26 | 33.26 | 12,700 |
02 Apr 2024 | 33.01 | 33.01 | 32.86 | 32.86 | 32.86 | 21,800 |
01 Apr 2024 | 33.40 | 33.57 | 33.18 | 33.25 | 33.25 | 31,700 |
28 Mar 2024 | 33.38 | 33.45 | 33.28 | 33.40 | 33.40 | 4,300 |
27 Mar 2024 | 33.48 | 33.53 | 33.39 | 33.53 | 33.53 | 6,100 |
26 Mar 2024 | 33.29 | 33.37 | 33.15 | 33.15 | 33.15 | 12,300 |
25 Mar 2024 | 32.97 | 33.11 | 32.95 | 33.07 | 33.07 | 10,200 |
22 Mar 2024 | 32.90 | 32.97 | 32.90 | 32.93 | 32.93 | 4,000 |
21 Mar 2024 | 32.95 | 33.06 | 32.88 | 32.90 | 32.90 | 8,600 |
20 Mar 2024 | 32.71 | 33.18 | 32.61 | 33.14 | 33.14 | 7,300 |
19 Mar 2024 | 32.57 | 32.65 | 32.56 | 32.64 | 32.64 | 5,500 |
18 Mar 2024 | 32.80 | 32.80 | 32.55 | 32.56 | 32.56 | 3,500 |
15 Mar 2024 | 32.80 | 32.96 | 32.58 | 32.69 | 32.69 | 8,200 |
14 Mar 2024 | 32.75 | 32.75 | 32.49 | 32.58 | 32.58 | 3,800 |
13 Mar 2024 | 32.88 | 32.96 | 32.76 | 32.89 | 32.89 | 7,100 |
12 Mar 2024 | 32.52 | 32.89 | 32.52 | 32.77 | 32.77 | 12,700 |
11 Mar 2024 | 32.44 | 32.53 | 32.26 | 32.50 | 32.50 | 33,700 |
08 Mar 2024 | 32.71 | 32.76 | 32.49 | 32.49 | 32.49 | 3,800 |
07 Mar 2024 | 32.56 | 32.74 | 32.56 | 32.64 | 32.64 | 3,600 |
06 Mar 2024 | 32.35 | 32.35 | 32.22 | 32.29 | 32.29 | 4,600 |
05 Mar 2024 | 32.14 | 32.20 | 31.97 | 32.10 | 32.10 | 3,900 |
04 Mar 2024 | 32.14 | 32.21 | 32.09 | 32.10 | 32.10 | 14,400 |
01 Mar 2024 | 32.07 | 32.22 | 32.00 | 32.22 | 32.22 | 5,000 |
29 Feb 2024 | 32.12 | 32.21 | 31.97 | 32.08 | 32.08 | 3,300 |
28 Feb 2024 | 31.79 | 31.94 | 31.77 | 31.92 | 31.92 | 9,500 |
27 Feb 2024 | 31.81 | 31.88 | 31.77 | 31.82 | 31.82 | 5,800 |
26 Feb 2024 | 31.64 | 31.97 | 31.54 | 31.62 | 31.62 | 16,100 |
23 Feb 2024 | 31.48 | 31.51 | 31.47 | 31.49 | 31.49 | 3,400 |
22 Feb 2024 | 31.31 | 31.74 | 31.27 | 31.47 | 31.47 | 20,600 |
21 Feb 2024 | 30.88 | 30.92 | 30.77 | 30.92 | 30.92 | 4,300 |
20 Feb 2024 | 30.82 | 31.18 | 30.72 | 30.83 | 30.83 | 4,800 |
16 Feb 2024 | 30.73 | 30.83 | 30.68 | 30.72 | 30.72 | 4,000 |
15 Feb 2024 | 30.52 | 30.72 | 30.52 | 30.69 | 30.69 | 3,100 |
14 Feb 2024 | 30.22 | 30.36 | 30.22 | 30.36 | 30.36 | 27,000 |
13 Feb 2024 | 30.07 | 30.18 | 29.93 | 30.10 | 30.10 | 7,700 |
12 Feb 2024 | 30.47 | 30.64 | 30.43 | 30.55 | 30.55 | 6,900 |
09 Feb 2024 | 30.48 | 30.52 | 30.37 | 30.50 | 30.50 | 4,800 |
08 Feb 2024 | 30.53 | 30.63 | 30.48 | 30.56 | 30.56 | 1,300 |
07 Feb 2024 | 30.50 | 30.56 | 30.36 | 30.43 | 30.43 | 2,500 |
06 Feb 2024 | 30.38 | 30.59 | 30.38 | 30.57 | 30.57 | 5,900 |
05 Feb 2024 | 30.35 | 30.40 | 30.14 | 30.35 | 30.35 | 14,500 |
02 Feb 2024 | 30.53 | 30.56 | 30.39 | 30.53 | 30.53 | 2,900 |
01 Feb 2024 | 30.44 | 30.70 | 30.43 | 30.70 | 30.70 | 4,300 |
31 Jan 2024 | 30.74 | 30.74 | 30.28 | 30.30 | 30.30 | 8,600 |
30 Jan 2024 | 30.81 | 30.81 | 30.60 | 30.72 | 30.72 | 2,000 |
29 Jan 2024 | 30.61 | 30.76 | 30.47 | 30.71 | 30.71 | 24,100 |
26 Jan 2024 | 30.76 | 30.77 | 30.66 | 30.69 | 30.69 | 9,700 |
25 Jan 2024 | 30.60 | 30.65 | 30.49 | 30.58 | 30.58 | 24,800 |
24 Jan 2024 | 30.83 | 31.00 | 30.59 | 30.64 | 30.64 | 9,500 |
23 Jan 2024 | 30.07 | 30.21 | 30.07 | 30.21 | 30.21 | 900 |
22 Jan 2024 | 30.28 | 30.35 | 30.23 | 30.31 | 30.31 | 5,000 |
19 Jan 2024 | 30.25 | 30.28 | 29.99 | 30.28 | 30.28 | 6,600 |
18 Jan 2024 | 29.95 | 30.14 | 29.93 | 30.14 | 30.14 | 6,300 |
17 Jan 2024 | 29.83 | 29.85 | 29.62 | 29.85 | 29.85 | 17,700 |
16 Jan 2024 | 30.01 | 30.14 | 29.93 | 30.02 | 30.02 | 21,200 |
12 Jan 2024 | 30.73 | 30.73 | 30.49 | 30.57 | 30.57 | 3,100 |
11 Jan 2024 | 30.30 | 30.49 | 30.25 | 30.49 | 30.49 | 2,100 |
10 Jan 2024 | 30.49 | 30.63 | 30.45 | 30.62 | 30.62 | 4,800 |
09 Jan 2024 | 30.46 | 30.49 | 30.35 | 30.39 | 30.39 | 5,600 |
08 Jan 2024 | 30.55 | 30.89 | 30.52 | 30.70 | 30.70 | 7,500 |
05 Jan 2024 | 30.19 | 30.50 | 30.19 | 30.31 | 30.31 | 3,200 |
04 Jan 2024 | 30.26 | 30.41 | 30.25 | 30.25 | 30.25 | 25,400 |
03 Jan 2024 | 30.11 | 30.18 | 30.03 | 30.08 | 30.08 | 6,600 |
02 Jan 2024 | 30.65 | 30.70 | 30.52 | 30.54 | 30.54 | 17,500 |
29 Dec 2023 | 31.00 | 31.00 | 30.82 | 30.85 | 30.85 | 5,000 |
28 Dec 2023 | 30.96 | 31.07 | 30.82 | 30.82 | 30.82 | 17,000 |
28 Dec 2023 | 0.113 Dividend | |||||
27 Dec 2023 | 31.08 | 31.22 | 31.07 | 31.20 | 31.09 | 23,400 |
26 Dec 2023 | 30.81 | 31.12 | 30.81 | 31.03 | 30.92 | 10,900 |
22 Dec 2023 | 30.90 | 30.90 | 30.77 | 30.81 | 30.70 | 3,100 |
21 Dec 2023 | 30.70 | 30.81 | 30.59 | 30.80 | 30.69 | 10,500 |
20 Dec 2023 | 30.83 | 30.83 | 30.46 | 30.46 | 30.35 | 8,400 |
19 Dec 2023 | 30.63 | 30.83 | 30.61 | 30.83 | 30.71 | 23,600 |
18 Dec 2023 | 30.50 | 30.51 | 30.42 | 30.49 | 30.38 | 8,800 |
15 Dec 2023 | 30.69 | 30.69 | 30.50 | 30.54 | 30.43 | 8,900 |
14 Dec 2023 | 30.82 | 30.92 | 30.70 | 30.80 | 30.69 | 8,700 |
13 Dec 2023 | 30.37 | 30.84 | 30.24 | 30.80 | 30.69 | 16,700 |
12 Dec 2023 | 30.31 | 30.37 | 30.31 | 30.36 | 30.26 | 4,600 |
11 Dec 2023 | 30.18 | 30.36 | 30.18 | 30.35 | 30.24 | 9,000 |
08 Dec 2023 | 30.24 | 30.29 | 30.18 | 30.29 | 30.18 | 6,300 |
07 Dec 2023 | 30.08 | 30.15 | 29.94 | 30.15 | 30.04 | 52,100 |
06 Dec 2023 | 30.00 | 30.20 | 29.96 | 29.96 | 29.85 | 9,400 |
05 Dec 2023 | 29.86 | 29.94 | 29.82 | 29.93 | 29.82 | 8,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |