Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 31.38 | 31.55 | 31.46 | 31.46 | 31.46 | 925 |
23 Apr 2024 | 31.49 | 31.61 | 31.49 | 31.58 | 31.58 | 6,000 |
22 Apr 2024 | 31.35 | 31.57 | 31.31 | 31.46 | 31.46 | 9,600 |
19 Apr 2024 | 30.84 | 31.41 | 30.84 | 31.32 | 31.32 | 3,700 |
18 Apr 2024 | 30.68 | 30.84 | 30.68 | 30.77 | 30.77 | 3,800 |
17 Apr 2024 | 30.67 | 30.67 | 30.47 | 30.56 | 30.56 | 5,200 |
16 Apr 2024 | 30.42 | 30.44 | 30.36 | 30.44 | 30.44 | 5,800 |
15 Apr 2024 | 31.20 | 31.20 | 30.70 | 30.75 | 30.75 | 6,300 |
12 Apr 2024 | 31.54 | 31.60 | 31.03 | 31.09 | 31.09 | 2,400 |
11 Apr 2024 | 31.52 | 31.52 | 31.20 | 31.43 | 31.43 | 2,900 |
10 Apr 2024 | 31.57 | 31.57 | 31.30 | 31.48 | 31.48 | 4,000 |
09 Apr 2024 | 31.70 | 31.70 | 31.53 | 31.63 | 31.63 | 3,500 |
08 Apr 2024 | 31.77 | 31.84 | 31.71 | 31.71 | 31.71 | 5,900 |
05 Apr 2024 | 31.75 | 31.79 | 31.56 | 31.76 | 31.76 | 5,800 |
04 Apr 2024 | 32.13 | 32.15 | 31.70 | 31.78 | 31.78 | 14,600 |
03 Apr 2024 | 31.92 | 32.01 | 31.92 | 31.94 | 31.94 | 3,000 |
02 Apr 2024 | 31.65 | 31.79 | 31.63 | 31.79 | 31.79 | 5,500 |
01 Apr 2024 | 31.69 | 31.69 | 31.59 | 31.59 | 31.59 | 5,500 |
28 Mar 2024 | 31.47 | 31.72 | 31.42 | 31.72 | 31.72 | 14,100 |
27 Mar 2024 | 31.23 | 31.38 | 31.14 | 31.38 | 31.38 | 3,700 |
26 Mar 2024 | 31.21 | 31.22 | 31.11 | 31.13 | 31.13 | 6,000 |
25 Mar 2024 | 31.19 | 31.42 | 31.19 | 31.24 | 31.24 | 2,300 |
22 Mar 2024 | 31.30 | 31.30 | 31.09 | 31.15 | 31.15 | 4,000 |
21 Mar 2024 | 31.24 | 31.31 | 31.22 | 31.27 | 31.27 | 3,600 |
21 Mar 2024 | 0.12 Dividend | |||||
20 Mar 2024 | 31.16 | 31.32 | 31.10 | 31.26 | 31.14 | 6,400 |
19 Mar 2024 | 31.04 | 31.14 | 30.99 | 31.14 | 31.02 | 2,800 |
18 Mar 2024 | 30.82 | 30.85 | 30.79 | 30.84 | 30.73 | 2,800 |
15 Mar 2024 | 30.80 | 30.81 | 30.74 | 30.77 | 30.65 | 2,400 |
14 Mar 2024 | 30.67 | 30.67 | 30.58 | 30.64 | 30.52 | 2,200 |
13 Mar 2024 | 30.94 | 31.10 | 30.91 | 30.91 | 30.79 | 3,400 |
12 Mar 2024 | 30.75 | 30.84 | 30.65 | 30.84 | 30.72 | 11,800 |
11 Mar 2024 | 30.46 | 30.71 | 30.44 | 30.71 | 30.59 | 8,500 |
08 Mar 2024 | 30.65 | 30.65 | 30.50 | 30.51 | 30.40 | 3,900 |
07 Mar 2024 | 30.64 | 30.72 | 30.59 | 30.63 | 30.51 | 2,700 |
06 Mar 2024 | 30.69 | 30.70 | 30.58 | 30.59 | 30.47 | 1,800 |
05 Mar 2024 | 30.25 | 30.52 | 30.25 | 30.36 | 30.24 | 3,500 |
04 Mar 2024 | 30.16 | 30.20 | 30.11 | 30.11 | 29.99 | 1,700 |
01 Mar 2024 | 30.13 | 30.18 | 30.13 | 30.18 | 30.06 | 1,400 |
29 Feb 2024 | 29.64 | 29.99 | 29.64 | 29.90 | 29.79 | 2,800 |
28 Feb 2024 | 29.66 | 29.78 | 29.53 | 29.56 | 29.45 | 3,300 |
27 Feb 2024 | 29.78 | 29.78 | 29.59 | 29.65 | 29.53 | 3,100 |
26 Feb 2024 | 29.74 | 29.88 | 29.60 | 29.60 | 29.49 | 4,400 |
23 Feb 2024 | 29.74 | 29.86 | 29.74 | 29.82 | 29.71 | 1,600 |
22 Feb 2024 | 29.77 | 29.92 | 29.71 | 29.86 | 29.75 | 4,800 |
22 Feb 2024 | 0.12 Dividend | |||||
21 Feb 2024 | 29.52 | 29.91 | 29.52 | 29.91 | 29.67 | 1,400 |
20 Feb 2024 | 29.42 | 29.48 | 29.40 | 29.48 | 29.25 | 4,300 |
16 Feb 2024 | 29.01 | 29.43 | 29.01 | 29.38 | 29.15 | 2,900 |
15 Feb 2024 | 28.62 | 29.13 | 28.62 | 29.07 | 28.84 | 4,500 |
14 Feb 2024 | 28.53 | 28.53 | 28.21 | 28.27 | 28.05 | 8,700 |
13 Feb 2024 | 28.67 | 28.67 | 28.24 | 28.39 | 28.16 | 4,100 |
12 Feb 2024 | 28.41 | 28.80 | 28.41 | 28.80 | 28.57 | 2,600 |
09 Feb 2024 | 28.52 | 28.53 | 28.35 | 28.42 | 28.19 | 2,900 |
08 Feb 2024 | 28.35 | 28.44 | 28.30 | 28.44 | 28.22 | 6,900 |
07 Feb 2024 | 28.46 | 28.46 | 28.34 | 28.38 | 28.16 | 43,800 |
06 Feb 2024 | 28.52 | 28.54 | 28.39 | 28.40 | 28.18 | 4,900 |
05 Feb 2024 | 28.71 | 28.71 | 28.30 | 28.46 | 28.24 | 22,200 |
02 Feb 2024 | 28.95 | 28.95 | 28.63 | 28.81 | 28.58 | 7,400 |
01 Feb 2024 | 29.01 | 29.16 | 28.96 | 29.05 | 28.82 | 2,900 |
31 Jan 2024 | 29.40 | 29.40 | 28.94 | 28.94 | 28.71 | 12,900 |
30 Jan 2024 | 29.20 | 29.42 | 29.17 | 29.38 | 29.15 | 8,500 |
29 Jan 2024 | 29.17 | 29.28 | 28.96 | 29.28 | 29.05 | 7,500 |
26 Jan 2024 | 29.07 | 29.19 | 29.04 | 29.19 | 28.96 | 4,700 |
25 Jan 2024 | 28.82 | 28.89 | 28.65 | 28.89 | 28.66 | 8,800 |
25 Jan 2024 | 0.12 Dividend | |||||
24 Jan 2024 | 28.89 | 28.89 | 28.73 | 28.73 | 28.39 | 8,400 |
23 Jan 2024 | 28.65 | 28.73 | 28.63 | 28.66 | 28.32 | 3,300 |
22 Jan 2024 | 28.56 | 28.66 | 28.56 | 28.64 | 28.30 | 2,900 |
19 Jan 2024 | 28.40 | 28.40 | 28.26 | 28.36 | 28.02 | 9,800 |
18 Jan 2024 | 28.54 | 28.54 | 28.35 | 28.45 | 28.11 | 5,000 |
17 Jan 2024 | 28.50 | 28.61 | 28.27 | 28.40 | 28.06 | 3,200 |
16 Jan 2024 | 28.94 | 28.94 | 28.66 | 28.66 | 28.32 | 12,300 |
12 Jan 2024 | 29.02 | 29.10 | 28.87 | 28.97 | 28.62 | 7,300 |
11 Jan 2024 | 29.01 | 29.01 | 28.61 | 28.75 | 28.41 | 11,400 |
10 Jan 2024 | 28.94 | 28.94 | 28.76 | 28.84 | 28.49 | 9,600 |
09 Jan 2024 | 29.07 | 29.07 | 28.76 | 28.92 | 28.58 | 4,700 |
08 Jan 2024 | 28.89 | 29.08 | 28.57 | 29.04 | 28.70 | 24,200 |
05 Jan 2024 | 29.09 | 29.30 | 28.97 | 29.03 | 28.69 | 125,800 |
04 Jan 2024 | 29.24 | 29.39 | 28.93 | 28.93 | 28.59 | 6,200 |
03 Jan 2024 | 28.91 | 29.17 | 28.91 | 29.10 | 28.75 | 14,900 |
02 Jan 2024 | 28.96 | 29.03 | 28.90 | 28.92 | 28.57 | 4,200 |
29 Dec 2023 | 29.08 | 29.08 | 28.80 | 28.84 | 28.49 | 9,300 |
28 Dec 2023 | 28.97 | 28.97 | 28.87 | 28.90 | 28.55 | 4,100 |
27 Dec 2023 | 29.14 | 29.21 | 28.92 | 29.05 | 28.70 | 23,300 |
27 Dec 2023 | 0.12 Dividend | |||||
26 Dec 2023 | 29.26 | 29.27 | 29.24 | 29.25 | 28.78 | 8,200 |
22 Dec 2023 | 29.12 | 29.20 | 29.01 | 29.01 | 28.55 | 1,000 |
21 Dec 2023 | 28.68 | 28.92 | 28.68 | 28.92 | 28.46 | 3,800 |
20 Dec 2023 | 29.00 | 29.00 | 28.62 | 28.62 | 28.16 | 5,500 |
19 Dec 2023 | 28.80 | 28.94 | 28.77 | 28.94 | 28.48 | 2,800 |
18 Dec 2023 | 28.70 | 28.93 | 28.70 | 28.70 | 28.24 | 6,000 |
15 Dec 2023 | 28.70 | 28.70 | 28.45 | 28.52 | 28.06 | 1,900 |
14 Dec 2023 | 28.75 | 28.88 | 28.74 | 28.74 | 28.28 | 1,500 |
13 Dec 2023 | 28.08 | 28.49 | 27.99 | 28.49 | 28.03 | 6,400 |
12 Dec 2023 | 28.35 | 28.35 | 28.00 | 28.08 | 27.63 | 4,400 |
11 Dec 2023 | 28.70 | 28.70 | 28.39 | 28.43 | 27.98 | 5,400 |
08 Dec 2023 | 28.52 | 28.76 | 28.52 | 28.72 | 28.25 | 30,000 |
07 Dec 2023 | 28.64 | 28.64 | 28.40 | 28.40 | 27.94 | 12,200 |
06 Dec 2023 | 28.82 | 28.82 | 28.63 | 28.63 | 28.17 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |