Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 30.97 | 31.07 | 30.87 | 30.95 | 30.95 | 3,253,464 |
18 Apr 2024 | 30.95 | 31.18 | 30.92 | 30.96 | 30.96 | 274,200 |
17 Apr 2024 | 30.84 | 30.92 | 30.67 | 30.78 | 30.78 | 246,100 |
16 Apr 2024 | 30.44 | 30.50 | 30.22 | 30.36 | 30.36 | 263,100 |
15 Apr 2024 | 30.89 | 30.99 | 30.50 | 30.53 | 30.53 | 460,800 |
12 Apr 2024 | 30.82 | 31.00 | 30.66 | 30.73 | 30.73 | 141,100 |
11 Apr 2024 | 31.18 | 31.18 | 30.73 | 31.06 | 31.06 | 311,800 |
10 Apr 2024 | 31.30 | 31.47 | 31.13 | 31.33 | 31.33 | 285,600 |
09 Apr 2024 | 32.16 | 32.16 | 31.81 | 31.94 | 31.94 | 237,600 |
08 Apr 2024 | 32.00 | 32.12 | 31.95 | 32.02 | 32.02 | 215,700 |
05 Apr 2024 | 31.85 | 31.96 | 31.68 | 31.88 | 31.88 | 219,200 |
04 Apr 2024 | 32.54 | 32.57 | 32.03 | 32.03 | 32.03 | 405,300 |
03 Apr 2024 | 32.01 | 32.18 | 31.97 | 32.09 | 32.09 | 322,300 |
02 Apr 2024 | 31.92 | 31.92 | 31.78 | 31.88 | 31.88 | 760,600 |
01 Apr 2024 | 32.16 | 32.29 | 31.97 | 32.01 | 32.01 | 715,600 |
28 Mar 2024 | 32.22 | 32.31 | 32.12 | 32.17 | 32.17 | 167,000 |
27 Mar 2024 | 32.20 | 32.37 | 32.20 | 32.36 | 32.36 | 106,100 |
26 Mar 2024 | 32.05 | 32.08 | 31.90 | 31.90 | 31.90 | 83,200 |
25 Mar 2024 | 31.83 | 32.02 | 31.79 | 31.85 | 31.85 | 145,900 |
22 Mar 2024 | 31.80 | 31.82 | 31.71 | 31.76 | 31.76 | 107,800 |
21 Mar 2024 | 31.75 | 31.85 | 31.59 | 31.60 | 31.60 | 204,600 |
20 Mar 2024 | 31.03 | 31.65 | 31.03 | 31.62 | 31.62 | 149,500 |
19 Mar 2024 | 31.03 | 31.16 | 30.95 | 31.11 | 31.11 | 212,700 |
18 Mar 2024 | 31.05 | 31.06 | 30.88 | 30.92 | 30.92 | 177,500 |
15 Mar 2024 | 31.00 | 31.07 | 30.91 | 30.99 | 30.99 | 144,000 |
14 Mar 2024 | 30.92 | 30.94 | 30.50 | 30.63 | 30.63 | 158,800 |
13 Mar 2024 | 31.12 | 31.20 | 31.08 | 31.08 | 31.08 | 303,100 |
12 Mar 2024 | 30.66 | 30.78 | 30.59 | 30.75 | 30.75 | 156,400 |
11 Mar 2024 | 30.60 | 30.69 | 30.50 | 30.67 | 30.67 | 153,900 |
08 Mar 2024 | 30.70 | 30.76 | 30.48 | 30.53 | 30.53 | 180,100 |
07 Mar 2024 | 30.43 | 30.64 | 30.43 | 30.58 | 30.58 | 104,400 |
06 Mar 2024 | 30.09 | 30.16 | 29.98 | 30.00 | 30.00 | 88,400 |
05 Mar 2024 | 29.61 | 29.76 | 29.59 | 29.69 | 29.69 | 204,400 |
04 Mar 2024 | 29.42 | 29.57 | 29.42 | 29.53 | 29.53 | 119,000 |
01 Mar 2024 | 29.44 | 29.54 | 29.22 | 29.49 | 29.49 | 145,700 |
29 Feb 2024 | 29.54 | 29.54 | 29.11 | 29.26 | 29.26 | 387,000 |
28 Feb 2024 | 29.54 | 29.57 | 29.44 | 29.44 | 29.44 | 120,500 |
27 Feb 2024 | 29.62 | 29.75 | 29.60 | 29.67 | 29.67 | 96,100 |
26 Feb 2024 | 29.77 | 29.78 | 29.67 | 29.70 | 29.70 | 168,500 |
23 Feb 2024 | 29.68 | 29.81 | 29.66 | 29.72 | 29.72 | 315,500 |
22 Feb 2024 | 29.86 | 29.88 | 29.65 | 29.81 | 29.81 | 375,300 |
21 Feb 2024 | 29.64 | 29.79 | 29.62 | 29.77 | 29.77 | 242,800 |
20 Feb 2024 | 29.39 | 29.55 | 29.39 | 29.55 | 29.55 | 900,900 |
16 Feb 2024 | 28.84 | 28.95 | 28.74 | 28.81 | 28.81 | 261,800 |
15 Feb 2024 | 28.88 | 29.20 | 28.88 | 29.17 | 29.17 | 311,400 |
14 Feb 2024 | 28.95 | 29.03 | 28.88 | 29.01 | 29.01 | 550,800 |
13 Feb 2024 | 29.06 | 29.06 | 28.71 | 28.76 | 28.76 | 492,200 |
12 Feb 2024 | 29.16 | 29.31 | 29.14 | 29.24 | 29.24 | 114,600 |
09 Feb 2024 | 28.95 | 29.16 | 28.88 | 29.15 | 29.15 | 461,600 |
08 Feb 2024 | 29.04 | 29.07 | 28.99 | 29.05 | 29.05 | 327,600 |
07 Feb 2024 | 29.14 | 29.14 | 28.93 | 29.09 | 29.09 | 297,200 |
06 Feb 2024 | 29.20 | 29.38 | 29.20 | 29.36 | 29.36 | 166,200 |
05 Feb 2024 | 29.25 | 29.28 | 29.06 | 29.24 | 29.24 | 406,700 |
02 Feb 2024 | 29.68 | 29.70 | 29.57 | 29.69 | 29.69 | 2,974,600 |
01 Feb 2024 | 29.69 | 29.80 | 29.46 | 29.78 | 29.78 | 605,100 |
31 Jan 2024 | 29.88 | 29.92 | 29.49 | 29.54 | 29.54 | 239,100 |
30 Jan 2024 | 29.50 | 29.64 | 29.50 | 29.62 | 29.62 | 429,600 |
29 Jan 2024 | 29.00 | 29.22 | 28.94 | 29.21 | 29.21 | 135,700 |
26 Jan 2024 | 29.32 | 29.39 | 29.26 | 29.36 | 29.36 | 324,400 |
25 Jan 2024 | 29.31 | 29.31 | 29.13 | 29.30 | 29.30 | 136,400 |
24 Jan 2024 | 29.68 | 29.68 | 29.46 | 29.46 | 29.46 | 178,900 |
23 Jan 2024 | 29.24 | 29.29 | 29.06 | 29.23 | 29.23 | 228,300 |
22 Jan 2024 | 29.55 | 29.65 | 29.48 | 29.52 | 29.52 | 388,800 |
19 Jan 2024 | 29.30 | 29.43 | 29.13 | 29.43 | 29.43 | 638,400 |
18 Jan 2024 | 29.41 | 29.42 | 29.24 | 29.40 | 29.40 | 358,800 |
17 Jan 2024 | 29.23 | 29.37 | 29.16 | 29.34 | 29.34 | 1,043,600 |
16 Jan 2024 | 29.79 | 29.82 | 29.63 | 29.66 | 29.66 | 259,600 |
12 Jan 2024 | 30.40 | 30.52 | 30.29 | 30.34 | 30.34 | 1,459,200 |
11 Jan 2024 | 30.38 | 30.46 | 30.06 | 30.28 | 30.28 | 141,300 |
10 Jan 2024 | 30.24 | 30.46 | 30.23 | 30.40 | 30.40 | 162,600 |
09 Jan 2024 | 30.09 | 30.26 | 30.05 | 30.19 | 30.19 | 240,800 |
08 Jan 2024 | 30.70 | 30.86 | 30.69 | 30.84 | 30.84 | 138,500 |
05 Jan 2024 | 30.49 | 30.84 | 30.49 | 30.57 | 30.57 | 118,300 |
04 Jan 2024 | 30.46 | 30.72 | 30.46 | 30.58 | 30.58 | 151,200 |
03 Jan 2024 | 30.18 | 30.25 | 30.07 | 30.15 | 30.15 | 462,000 |
02 Jan 2024 | 30.52 | 30.68 | 30.47 | 30.50 | 30.50 | 763,900 |
29 Dec 2023 | 30.68 | 30.74 | 30.58 | 30.62 | 30.62 | 112,400 |
28 Dec 2023 | 30.62 | 30.73 | 30.56 | 30.58 | 30.58 | 159,200 |
27 Dec 2023 | 30.70 | 30.87 | 30.67 | 30.81 | 30.81 | 145,600 |
26 Dec 2023 | 30.51 | 30.79 | 30.51 | 30.69 | 30.69 | 194,300 |
22 Dec 2023 | 30.57 | 30.64 | 30.41 | 30.49 | 30.49 | 84,500 |
21 Dec 2023 | 30.39 | 30.47 | 30.27 | 30.46 | 30.46 | 172,800 |
20 Dec 2023 | 30.24 | 30.35 | 29.96 | 29.99 | 29.99 | 1,038,200 |
20 Dec 2023 | 0.475 Dividend | |||||
19 Dec 2023 | 30.78 | 30.95 | 30.78 | 30.92 | 30.45 | 2,129,700 |
18 Dec 2023 | 30.74 | 30.75 | 30.54 | 30.64 | 30.17 | 171,400 |
15 Dec 2023 | 30.60 | 30.83 | 30.60 | 30.60 | 30.13 | 1,481,400 |
14 Dec 2023 | 31.12 | 31.30 | 31.08 | 31.25 | 30.77 | 434,700 |
13 Dec 2023 | 30.49 | 31.00 | 30.37 | 30.97 | 30.49 | 1,115,900 |
12 Dec 2023 | 30.49 | 30.53 | 30.42 | 30.52 | 30.05 | 234,800 |
11 Dec 2023 | 30.60 | 30.66 | 30.51 | 30.63 | 30.16 | 217,000 |
08 Dec 2023 | 30.60 | 30.82 | 30.59 | 30.82 | 30.35 | 400,300 |
07 Dec 2023 | 30.47 | 30.65 | 30.39 | 30.61 | 30.14 | 126,900 |
06 Dec 2023 | 30.90 | 30.96 | 30.61 | 30.62 | 30.15 | 126,900 |
05 Dec 2023 | 30.75 | 30.86 | 30.69 | 30.71 | 30.24 | 270,700 |
04 Dec 2023 | 30.55 | 30.73 | 30.55 | 30.71 | 30.24 | 281,100 |
01 Dec 2023 | 30.48 | 30.73 | 30.38 | 30.68 | 30.21 | 651,100 |
30 Nov 2023 | 30.57 | 30.57 | 30.44 | 30.52 | 30.05 | 194,400 |
29 Nov 2023 | 30.78 | 30.84 | 30.65 | 30.70 | 30.23 | 111,000 |
28 Nov 2023 | 30.47 | 30.62 | 30.41 | 30.52 | 30.05 | 340,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |