Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.30 | 30.33 | 29.91 | 30.16 | 30.16 | 234,400 |
25 Apr 2024 | 29.88 | 30.22 | 29.51 | 30.12 | 30.12 | 301,700 |
24 Apr 2024 | 30.25 | 30.51 | 30.10 | 30.28 | 30.28 | 281,500 |
23 Apr 2024 | 30.54 | 30.85 | 30.45 | 30.45 | 30.45 | 323,200 |
22 Apr 2024 | 30.36 | 30.59 | 30.08 | 30.49 | 30.49 | 352,400 |
19 Apr 2024 | 30.21 | 30.40 | 29.89 | 30.35 | 30.35 | 414,700 |
18 Apr 2024 | 30.50 | 30.63 | 30.20 | 30.25 | 30.25 | 313,300 |
17 Apr 2024 | 30.60 | 30.73 | 30.19 | 30.29 | 30.29 | 411,800 |
16 Apr 2024 | 30.82 | 30.87 | 30.26 | 30.56 | 30.56 | 502,800 |
15 Apr 2024 | 31.68 | 31.86 | 30.97 | 31.13 | 31.13 | 484,900 |
12 Apr 2024 | 31.69 | 31.81 | 31.43 | 31.69 | 31.69 | 460,800 |
11 Apr 2024 | 31.50 | 31.92 | 31.24 | 31.74 | 31.74 | 354,900 |
10 Apr 2024 | 31.75 | 31.95 | 30.98 | 31.34 | 31.34 | 328,600 |
09 Apr 2024 | 32.28 | 32.53 | 32.03 | 32.50 | 32.50 | 232,400 |
08 Apr 2024 | 32.11 | 32.24 | 31.91 | 32.08 | 32.08 | 269,400 |
05 Apr 2024 | 31.98 | 32.18 | 31.83 | 31.95 | 31.95 | 423,000 |
04 Apr 2024 | 32.34 | 32.49 | 31.75 | 31.95 | 31.95 | 398,300 |
03 Apr 2024 | 31.91 | 32.23 | 31.78 | 32.10 | 32.10 | 563,700 |
02 Apr 2024 | 32.06 | 32.20 | 31.81 | 31.97 | 31.97 | 620,300 |
01 Apr 2024 | 33.23 | 33.23 | 32.44 | 32.47 | 32.47 | 534,200 |
28 Mar 2024 | 33.50 | 33.68 | 33.09 | 33.24 | 33.24 | 699,400 |
27 Mar 2024 | 33.53 | 33.68 | 33.20 | 33.41 | 33.41 | 664,600 |
26 Mar 2024 | 33.41 | 33.61 | 33.17 | 33.21 | 33.21 | 624,300 |
25 Mar 2024 | 33.30 | 33.57 | 33.16 | 33.22 | 33.22 | 307,900 |
22 Mar 2024 | 33.18 | 33.28 | 32.90 | 33.18 | 33.18 | 703,900 |
21 Mar 2024 | 33.23 | 33.43 | 33.07 | 33.13 | 33.13 | 699,800 |
20 Mar 2024 | 32.88 | 33.30 | 32.78 | 33.08 | 33.08 | 434,200 |
19 Mar 2024 | 32.80 | 33.09 | 32.60 | 32.89 | 32.89 | 1,104,200 |
18 Mar 2024 | 33.00 | 33.30 | 32.86 | 33.04 | 33.04 | 387,100 |
15 Mar 2024 | 33.04 | 33.40 | 32.98 | 33.07 | 33.07 | 1,127,600 |
14 Mar 2024 | 33.69 | 33.73 | 32.99 | 33.35 | 33.35 | 397,200 |
13 Mar 2024 | 34.24 | 34.60 | 33.56 | 33.83 | 33.83 | 540,600 |
13 Mar 2024 | 0.285 Dividend | |||||
12 Mar 2024 | 34.70 | 34.78 | 34.20 | 34.56 | 34.28 | 652,200 |
11 Mar 2024 | 35.01 | 35.14 | 34.68 | 34.84 | 34.55 | 356,200 |
08 Mar 2024 | 34.83 | 35.18 | 34.77 | 35.11 | 34.82 | 681,600 |
07 Mar 2024 | 35.21 | 35.21 | 34.55 | 34.63 | 34.34 | 472,000 |
06 Mar 2024 | 35.09 | 35.15 | 34.83 | 34.97 | 34.68 | 622,200 |
05 Mar 2024 | 35.04 | 35.25 | 34.20 | 34.84 | 34.55 | 848,700 |
04 Mar 2024 | 34.62 | 35.29 | 34.40 | 35.20 | 34.91 | 668,800 |
01 Mar 2024 | 34.24 | 34.72 | 33.98 | 34.50 | 34.22 | 847,100 |
29 Feb 2024 | 33.98 | 34.62 | 33.71 | 34.43 | 34.15 | 892,400 |
28 Feb 2024 | 33.45 | 34.44 | 33.45 | 33.64 | 33.36 | 1,073,900 |
27 Feb 2024 | 33.65 | 33.78 | 33.25 | 33.70 | 33.42 | 622,100 |
26 Feb 2024 | 33.23 | 33.52 | 32.86 | 33.37 | 33.09 | 461,600 |
23 Feb 2024 | 33.22 | 33.69 | 33.05 | 33.43 | 33.15 | 429,400 |
22 Feb 2024 | 33.38 | 33.48 | 33.00 | 33.22 | 32.95 | 370,300 |
21 Feb 2024 | 33.62 | 33.77 | 33.08 | 33.26 | 32.99 | 629,200 |
20 Feb 2024 | 33.20 | 33.76 | 33.20 | 33.53 | 33.25 | 461,100 |
16 Feb 2024 | 33.08 | 33.78 | 32.97 | 33.51 | 33.23 | 1,197,700 |
15 Feb 2024 | 33.50 | 33.60 | 33.31 | 33.55 | 33.27 | 443,700 |
14 Feb 2024 | 32.81 | 33.15 | 32.57 | 33.11 | 32.84 | 524,200 |
13 Feb 2024 | 32.30 | 32.85 | 31.87 | 32.66 | 32.39 | 550,600 |
12 Feb 2024 | 33.01 | 33.27 | 32.76 | 33.06 | 32.79 | 641,000 |
09 Feb 2024 | 32.73 | 32.98 | 32.59 | 32.95 | 32.68 | 295,600 |
08 Feb 2024 | 32.74 | 33.13 | 32.74 | 32.87 | 32.60 | 346,000 |
07 Feb 2024 | 33.32 | 33.32 | 32.64 | 32.89 | 32.62 | 483,000 |
06 Feb 2024 | 32.77 | 33.26 | 32.59 | 33.14 | 32.87 | 767,700 |
05 Feb 2024 | 32.11 | 32.98 | 31.93 | 32.66 | 32.39 | 772,900 |
02 Feb 2024 | 31.84 | 32.54 | 31.72 | 32.53 | 32.26 | 1,733,700 |
01 Feb 2024 | 30.71 | 32.50 | 30.53 | 32.37 | 32.10 | 1,525,200 |
31 Jan 2024 | 30.91 | 31.10 | 30.25 | 30.30 | 30.05 | 709,100 |
30 Jan 2024 | 30.75 | 31.00 | 30.62 | 30.86 | 30.61 | 395,300 |
29 Jan 2024 | 30.81 | 31.07 | 30.72 | 30.96 | 30.70 | 805,000 |
26 Jan 2024 | 30.95 | 31.11 | 30.79 | 30.89 | 30.64 | 606,500 |
25 Jan 2024 | 31.38 | 31.47 | 30.90 | 30.94 | 30.68 | 1,853,000 |
24 Jan 2024 | 31.53 | 31.53 | 30.86 | 30.93 | 30.67 | 974,400 |
23 Jan 2024 | 31.83 | 31.83 | 31.06 | 31.19 | 30.93 | 1,045,400 |
22 Jan 2024 | 31.62 | 31.81 | 31.43 | 31.59 | 31.33 | 581,200 |
19 Jan 2024 | 31.27 | 31.49 | 30.96 | 31.46 | 31.20 | 549,100 |
18 Jan 2024 | 31.08 | 31.37 | 30.85 | 31.25 | 30.99 | 804,700 |
17 Jan 2024 | 31.31 | 31.48 | 30.86 | 31.05 | 30.79 | 533,100 |
16 Jan 2024 | 31.68 | 32.05 | 31.66 | 31.72 | 31.46 | 499,200 |
12 Jan 2024 | 32.62 | 32.81 | 31.90 | 32.07 | 31.81 | 350,800 |
11 Jan 2024 | 32.21 | 32.28 | 31.84 | 32.17 | 31.90 | 402,500 |
10 Jan 2024 | 32.14 | 32.37 | 32.00 | 32.15 | 31.88 | 376,700 |
09 Jan 2024 | 32.18 | 32.44 | 32.07 | 32.08 | 31.82 | 459,800 |
08 Jan 2024 | 32.59 | 32.97 | 32.48 | 32.58 | 32.31 | 653,300 |
05 Jan 2024 | 32.32 | 32.89 | 32.22 | 32.69 | 32.42 | 560,600 |
04 Jan 2024 | 33.06 | 33.20 | 32.62 | 32.64 | 32.37 | 802,200 |
03 Jan 2024 | 33.38 | 33.74 | 33.02 | 33.14 | 32.87 | 891,900 |
02 Jan 2024 | 33.15 | 34.05 | 32.96 | 34.02 | 33.74 | 596,800 |
29 Dec 2023 | 33.48 | 33.71 | 33.27 | 33.41 | 33.13 | 617,500 |
28 Dec 2023 | 33.22 | 33.69 | 33.15 | 33.68 | 33.40 | 634,700 |
28 Dec 2023 | 0.2 Dividend | |||||
27 Dec 2023 | 33.42 | 33.57 | 33.19 | 33.40 | 32.93 | 436,100 |
26 Dec 2023 | 33.06 | 33.30 | 32.88 | 33.28 | 32.81 | 333,000 |
22 Dec 2023 | 32.93 | 33.18 | 32.62 | 32.96 | 32.49 | 308,100 |
21 Dec 2023 | 32.80 | 32.80 | 32.25 | 32.75 | 32.29 | 585,400 |
20 Dec 2023 | 33.25 | 33.34 | 32.46 | 32.54 | 32.08 | 1,150,600 |
19 Dec 2023 | 33.29 | 33.73 | 33.27 | 33.30 | 32.83 | 496,000 |
18 Dec 2023 | 33.41 | 33.41 | 32.92 | 32.97 | 32.50 | 310,900 |
15 Dec 2023 | 33.88 | 34.21 | 33.10 | 33.24 | 32.77 | 1,281,800 |
14 Dec 2023 | 33.01 | 34.10 | 32.70 | 34.09 | 33.61 | 806,400 |
14 Dec 2023 | 0.285 Dividend | |||||
13 Dec 2023 | 31.85 | 33.15 | 31.85 | 32.79 | 32.04 | 744,300 |
12 Dec 2023 | 32.07 | 32.08 | 31.60 | 31.78 | 31.06 | 551,300 |
11 Dec 2023 | 31.31 | 32.12 | 31.30 | 32.12 | 31.39 | 719,800 |
08 Dec 2023 | 30.87 | 31.51 | 30.78 | 31.42 | 30.71 | 562,400 |
07 Dec 2023 | 30.66 | 30.96 | 30.36 | 30.87 | 30.17 | 365,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |