Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 30.36 | 30.50 | 30.14 | 30.21 | 30.21 | 1,813,200 |
17 Apr 2024 | 30.56 | 30.62 | 30.19 | 30.24 | 30.24 | 2,060,700 |
16 Apr 2024 | 30.52 | 30.60 | 30.33 | 30.41 | 30.41 | 2,177,900 |
15 Apr 2024 | 31.12 | 31.18 | 30.47 | 30.54 | 30.54 | 1,744,300 |
12 Apr 2024 | 31.15 | 31.24 | 30.79 | 30.88 | 30.88 | 1,873,900 |
11 Apr 2024 | 31.30 | 31.43 | 31.05 | 31.36 | 31.36 | 1,388,400 |
10 Apr 2024 | 31.19 | 31.37 | 31.08 | 31.20 | 31.20 | 2,085,100 |
09 Apr 2024 | 31.67 | 31.71 | 31.32 | 31.62 | 31.62 | 1,588,000 |
08 Apr 2024 | 31.60 | 31.66 | 31.54 | 31.57 | 31.57 | 1,649,200 |
05 Apr 2024 | 31.33 | 31.66 | 31.30 | 31.55 | 31.55 | 1,503,300 |
04 Apr 2024 | 31.86 | 31.89 | 31.23 | 31.27 | 31.27 | 1,630,100 |
03 Apr 2024 | 31.49 | 31.71 | 31.48 | 31.62 | 31.62 | 1,861,200 |
02 Apr 2024 | 31.59 | 31.59 | 31.43 | 31.57 | 31.57 | 1,963,800 |
01 Apr 2024 | 31.97 | 31.97 | 31.76 | 31.82 | 31.82 | 2,050,800 |
28 Mar 2024 | 31.88 | 32.01 | 31.88 | 31.95 | 31.95 | 1,304,700 |
27 Mar 2024 | 31.66 | 31.87 | 31.61 | 31.87 | 31.87 | 1,246,500 |
26 Mar 2024 | 31.64 | 31.68 | 31.48 | 31.49 | 31.49 | 1,522,700 |
25 Mar 2024 | 31.58 | 31.65 | 31.55 | 31.56 | 31.56 | 1,445,800 |
22 Mar 2024 | 31.77 | 31.78 | 31.61 | 31.62 | 31.62 | 1,620,100 |
21 Mar 2024 | 31.72 | 31.84 | 31.72 | 31.75 | 31.75 | 2,643,300 |
20 Mar 2024 | 31.22 | 31.63 | 31.19 | 31.58 | 31.58 | 1,314,100 |
19 Mar 2024 | 30.95 | 31.25 | 30.95 | 31.23 | 31.23 | 1,368,500 |
19 Mar 2024 | 0.065 Dividend | |||||
18 Mar 2024 | 31.16 | 31.22 | 31.07 | 31.09 | 31.02 | 1,403,100 |
15 Mar 2024 | 30.87 | 31.10 | 30.87 | 31.01 | 30.95 | 1,325,700 |
14 Mar 2024 | 31.31 | 31.32 | 30.92 | 31.12 | 31.05 | 1,345,600 |
13 Mar 2024 | 31.30 | 31.37 | 31.20 | 31.29 | 31.22 | 1,220,600 |
12 Mar 2024 | 31.11 | 31.30 | 30.97 | 31.26 | 31.19 | 1,210,600 |
11 Mar 2024 | 31.02 | 31.07 | 30.87 | 31.03 | 30.97 | 1,075,200 |
08 Mar 2024 | 31.30 | 31.43 | 31.02 | 31.08 | 31.02 | 1,924,000 |
07 Mar 2024 | 31.12 | 31.28 | 31.10 | 31.22 | 31.15 | 1,473,300 |
06 Mar 2024 | 30.96 | 31.05 | 30.84 | 30.92 | 30.86 | 1,734,000 |
05 Mar 2024 | 30.88 | 30.97 | 30.64 | 30.77 | 30.71 | 2,730,100 |
04 Mar 2024 | 31.04 | 31.12 | 30.97 | 30.97 | 30.91 | 1,597,200 |
01 Mar 2024 | 30.80 | 31.05 | 30.75 | 31.02 | 30.96 | 1,654,500 |
29 Feb 2024 | 30.78 | 30.84 | 30.59 | 30.77 | 30.71 | 2,133,300 |
28 Feb 2024 | 30.59 | 30.70 | 30.56 | 30.62 | 30.56 | 2,372,400 |
27 Feb 2024 | 30.65 | 30.72 | 30.59 | 30.71 | 30.65 | 1,763,200 |
26 Feb 2024 | 30.63 | 30.72 | 30.56 | 30.60 | 30.54 | 2,189,600 |
23 Feb 2024 | 30.63 | 30.72 | 30.57 | 30.66 | 30.60 | 1,471,700 |
22 Feb 2024 | 30.41 | 30.64 | 30.34 | 30.59 | 30.53 | 1,668,000 |
21 Feb 2024 | 30.01 | 30.11 | 29.89 | 30.11 | 30.05 | 1,897,800 |
20 Feb 2024 | 30.13 | 30.14 | 29.97 | 30.09 | 30.03 | 2,002,200 |
16 Feb 2024 | 30.40 | 30.49 | 30.24 | 30.28 | 30.22 | 1,531,700 |
15 Feb 2024 | 30.17 | 30.47 | 30.17 | 30.43 | 30.37 | 1,495,900 |
14 Feb 2024 | 30.00 | 30.14 | 29.83 | 30.11 | 30.05 | 2,101,800 |
13 Feb 2024 | 29.84 | 29.94 | 29.57 | 29.79 | 29.73 | 1,335,500 |
12 Feb 2024 | 30.19 | 30.48 | 30.19 | 30.34 | 30.28 | 1,562,900 |
09 Feb 2024 | 30.05 | 30.23 | 30.01 | 30.20 | 30.14 | 1,353,900 |
08 Feb 2024 | 29.88 | 30.03 | 29.86 | 30.03 | 29.97 | 1,700,800 |
07 Feb 2024 | 29.87 | 29.94 | 29.73 | 29.90 | 29.84 | 1,185,900 |
06 Feb 2024 | 29.64 | 29.74 | 29.61 | 29.74 | 29.68 | 1,999,700 |
05 Feb 2024 | 29.69 | 29.70 | 29.44 | 29.61 | 29.55 | 1,459,600 |
02 Feb 2024 | 29.55 | 29.89 | 29.48 | 29.79 | 29.73 | 1,421,300 |
01 Feb 2024 | 29.38 | 29.62 | 29.24 | 29.62 | 29.56 | 1,990,000 |
31 Jan 2024 | 29.68 | 29.74 | 29.26 | 29.27 | 29.21 | 1,429,900 |
30 Jan 2024 | 29.77 | 29.84 | 29.74 | 29.79 | 29.73 | 1,287,900 |
29 Jan 2024 | 29.56 | 29.85 | 29.55 | 29.85 | 29.79 | 1,508,900 |
26 Jan 2024 | 29.58 | 29.69 | 29.52 | 29.59 | 29.53 | 1,359,200 |
25 Jan 2024 | 29.55 | 29.60 | 29.42 | 29.58 | 29.52 | 1,483,700 |
24 Jan 2024 | 29.59 | 29.61 | 29.35 | 29.37 | 29.31 | 1,611,400 |
23 Jan 2024 | 29.47 | 29.50 | 29.31 | 29.42 | 29.36 | 1,693,200 |
22 Jan 2024 | 29.29 | 29.45 | 29.28 | 29.40 | 29.34 | 1,622,800 |
19 Jan 2024 | 29.00 | 29.20 | 28.82 | 29.19 | 29.13 | 1,469,100 |
18 Jan 2024 | 28.74 | 28.88 | 28.59 | 28.85 | 28.79 | 2,152,000 |
17 Jan 2024 | 28.53 | 28.65 | 28.47 | 28.62 | 28.56 | 1,510,100 |
16 Jan 2024 | 28.86 | 28.90 | 28.68 | 28.78 | 28.72 | 1,658,800 |
12 Jan 2024 | 29.11 | 29.17 | 28.89 | 28.97 | 28.91 | 1,304,200 |
11 Jan 2024 | 29.01 | 29.03 | 28.71 | 28.97 | 28.91 | 1,706,700 |
10 Jan 2024 | 28.93 | 29.06 | 28.83 | 29.00 | 28.94 | 1,551,900 |
09 Jan 2024 | 28.84 | 28.99 | 28.77 | 28.90 | 28.84 | 1,266,200 |
08 Jan 2024 | 28.67 | 29.04 | 28.62 | 29.04 | 28.98 | 1,302,400 |
05 Jan 2024 | 28.58 | 28.84 | 28.57 | 28.66 | 28.60 | 2,010,800 |
04 Jan 2024 | 28.70 | 28.83 | 28.60 | 28.63 | 28.57 | 2,010,200 |
03 Jan 2024 | 28.91 | 28.91 | 28.67 | 28.70 | 28.64 | 2,149,700 |
02 Jan 2024 | 29.03 | 29.20 | 28.94 | 29.08 | 29.02 | 1,849,200 |
29 Dec 2023 | 29.34 | 29.39 | 29.13 | 29.23 | 29.17 | 1,527,100 |
28 Dec 2023 | 29.35 | 29.43 | 29.33 | 29.35 | 29.29 | 1,749,500 |
27 Dec 2023 | 29.36 | 29.42 | 29.29 | 29.38 | 29.32 | 2,967,200 |
26 Dec 2023 | 29.22 | 29.42 | 29.21 | 29.36 | 29.30 | 1,655,300 |
22 Dec 2023 | 29.13 | 29.28 | 29.05 | 29.19 | 29.13 | 1,743,800 |
21 Dec 2023 | 28.93 | 29.09 | 28.83 | 29.08 | 29.02 | 2,313,200 |
20 Dec 2023 | 29.14 | 29.29 | 28.74 | 28.76 | 28.70 | 2,321,500 |
19 Dec 2023 | 28.98 | 29.20 | 28.98 | 29.18 | 29.12 | 1,574,500 |
19 Dec 2023 | 0.103 Dividend | |||||
18 Dec 2023 | 29.03 | 29.07 | 28.95 | 28.99 | 28.83 | 1,943,200 |
15 Dec 2023 | 28.98 | 29.05 | 28.84 | 28.92 | 28.76 | 1,672,600 |
14 Dec 2023 | 28.90 | 29.10 | 28.84 | 29.02 | 28.86 | 1,934,900 |
13 Dec 2023 | 28.19 | 28.69 | 28.12 | 28.69 | 28.53 | 1,343,600 |
12 Dec 2023 | 28.09 | 28.21 | 27.99 | 28.17 | 28.01 | 1,617,200 |
11 Dec 2023 | 27.98 | 28.13 | 27.96 | 28.13 | 27.97 | 1,468,900 |
08 Dec 2023 | 27.81 | 28.03 | 27.80 | 27.99 | 27.83 | 1,804,900 |
07 Dec 2023 | 27.77 | 27.86 | 27.70 | 27.84 | 27.68 | 1,784,100 |
06 Dec 2023 | 27.86 | 27.94 | 27.62 | 27.62 | 27.46 | 1,788,700 |
05 Dec 2023 | 27.77 | 27.82 | 27.66 | 27.72 | 27.56 | 1,864,500 |
04 Dec 2023 | 27.72 | 27.90 | 27.71 | 27.89 | 27.73 | 1,892,500 |
01 Dec 2023 | 27.50 | 27.92 | 27.46 | 27.91 | 27.75 | 1,858,700 |
30 Nov 2023 | 27.45 | 27.56 | 27.39 | 27.55 | 27.39 | 1,393,300 |
29 Nov 2023 | 27.49 | 27.64 | 27.38 | 27.40 | 27.25 | 1,406,100 |
28 Nov 2023 | 27.37 | 27.50 | 27.31 | 27.38 | 27.23 | 1,345,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |