Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 31.47 | 31.39 | 31.03 | 31.14 | 31.14 | 74,831 |
24 Apr 2024 | 31.47 | 31.81 | 31.30 | 31.54 | 31.54 | 3,019,100 |
23 Apr 2024 | 31.52 | 32.10 | 31.44 | 31.71 | 31.71 | 2,619,100 |
22 Apr 2024 | 31.53 | 31.65 | 31.17 | 31.47 | 31.47 | 2,670,700 |
19 Apr 2024 | 31.34 | 31.58 | 31.15 | 31.47 | 31.47 | 3,955,300 |
18 Apr 2024 | 31.65 | 31.88 | 31.28 | 31.35 | 31.35 | 3,362,700 |
17 Apr 2024 | 32.14 | 32.27 | 31.51 | 31.52 | 31.52 | 3,395,200 |
16 Apr 2024 | 32.44 | 32.45 | 31.96 | 31.97 | 31.97 | 2,658,800 |
15 Apr 2024 | 33.42 | 33.48 | 32.51 | 32.69 | 32.69 | 2,807,200 |
12 Apr 2024 | 33.45 | 33.53 | 33.02 | 33.24 | 33.24 | 3,048,700 |
11 Apr 2024 | 33.77 | 34.09 | 33.29 | 33.65 | 33.65 | 3,233,000 |
10 Apr 2024 | 34.09 | 34.26 | 33.42 | 33.60 | 33.60 | 3,114,200 |
09 Apr 2024 | 34.64 | 35.08 | 34.54 | 35.03 | 35.03 | 2,324,300 |
08 Apr 2024 | 34.76 | 34.78 | 34.40 | 34.42 | 34.42 | 2,357,200 |
05 Apr 2024 | 34.55 | 34.62 | 34.28 | 34.59 | 34.59 | 2,662,500 |
04 Apr 2024 | 35.28 | 35.30 | 34.41 | 34.64 | 34.64 | 3,143,500 |
03 Apr 2024 | 35.27 | 35.29 | 34.81 | 34.94 | 34.94 | 3,122,100 |
02 Apr 2024 | 35.22 | 35.49 | 35.14 | 35.43 | 35.43 | 3,464,200 |
01 Apr 2024 | 35.97 | 36.10 | 35.54 | 35.56 | 35.56 | 2,203,000 |
28 Mar 2024 | 36.00 | 36.27 | 35.83 | 35.91 | 35.91 | 3,438,300 |
27 Mar 2024 | 35.71 | 35.94 | 35.46 | 35.93 | 35.93 | 2,810,400 |
26 Mar 2024 | 35.69 | 35.84 | 35.42 | 35.45 | 35.45 | 3,364,600 |
25 Mar 2024 | 35.67 | 35.98 | 35.43 | 35.49 | 35.49 | 3,436,300 |
22 Mar 2024 | 35.59 | 35.75 | 35.44 | 35.61 | 35.61 | 3,826,500 |
21 Mar 2024 | 35.42 | 35.81 | 35.22 | 35.53 | 35.53 | 2,890,800 |
20 Mar 2024 | 34.47 | 35.41 | 34.39 | 35.31 | 35.31 | 3,446,000 |
19 Mar 2024 | 33.98 | 34.58 | 33.96 | 34.53 | 34.53 | 2,496,400 |
18 Mar 2024 | 34.40 | 34.51 | 33.92 | 34.15 | 34.15 | 3,373,100 |
15 Mar 2024 | 33.93 | 34.61 | 33.86 | 34.33 | 34.33 | 6,848,900 |
14 Mar 2024 | 34.35 | 34.53 | 33.87 | 34.26 | 34.26 | 4,124,900 |
13 Mar 2024 | 34.39 | 34.78 | 34.36 | 34.56 | 34.56 | 2,508,500 |
12 Mar 2024 | 34.95 | 35.00 | 34.20 | 34.47 | 34.47 | 3,330,900 |
11 Mar 2024 | 34.69 | 35.10 | 34.67 | 35.07 | 35.07 | 2,202,100 |
08 Mar 2024 | 34.68 | 34.99 | 34.46 | 34.84 | 34.84 | 3,734,300 |
07 Mar 2024 | 34.50 | 34.60 | 34.18 | 34.37 | 34.37 | 3,223,900 |
07 Mar 2024 | 0.2 Dividend | |||||
06 Mar 2024 | 34.61 | 34.86 | 34.47 | 34.56 | 34.36 | 3,298,100 |
05 Mar 2024 | 35.13 | 35.41 | 34.16 | 34.44 | 34.24 | 3,291,300 |
04 Mar 2024 | 34.88 | 35.42 | 34.75 | 35.36 | 35.16 | 3,675,300 |
01 Mar 2024 | 34.26 | 34.96 | 34.10 | 34.91 | 34.71 | 5,144,300 |
29 Feb 2024 | 34.54 | 34.74 | 34.19 | 34.38 | 34.18 | 5,424,200 |
28 Feb 2024 | 32.82 | 34.24 | 32.82 | 34.23 | 34.03 | 3,731,600 |
27 Feb 2024 | 32.96 | 32.98 | 32.67 | 32.90 | 32.71 | 2,654,400 |
26 Feb 2024 | 33.19 | 33.37 | 32.72 | 32.78 | 32.59 | 3,141,000 |
23 Feb 2024 | 33.79 | 33.82 | 33.37 | 33.38 | 33.19 | 2,309,300 |
22 Feb 2024 | 33.34 | 33.86 | 33.11 | 33.69 | 33.50 | 5,206,200 |
21 Feb 2024 | 33.10 | 33.24 | 32.92 | 33.16 | 32.97 | 3,782,800 |
20 Feb 2024 | 32.77 | 33.22 | 32.61 | 33.06 | 32.87 | 3,471,000 |
16 Feb 2024 | 33.00 | 33.28 | 32.87 | 32.99 | 32.80 | 3,199,500 |
15 Feb 2024 | 33.12 | 33.53 | 33.09 | 33.42 | 33.23 | 3,135,200 |
15 Feb 2024 | 0.14 Dividend | |||||
14 Feb 2024 | 33.02 | 33.17 | 32.63 | 33.03 | 32.70 | 3,482,000 |
13 Feb 2024 | 32.69 | 33.07 | 32.54 | 32.84 | 32.51 | 3,455,000 |
12 Feb 2024 | 33.35 | 33.63 | 33.20 | 33.53 | 33.19 | 2,678,600 |
09 Feb 2024 | 33.03 | 33.28 | 32.95 | 33.28 | 32.95 | 3,191,000 |
08 Feb 2024 | 32.79 | 33.22 | 32.77 | 33.01 | 32.68 | 2,844,800 |
07 Feb 2024 | 32.97 | 33.05 | 32.49 | 32.86 | 32.53 | 3,644,900 |
06 Feb 2024 | 32.37 | 32.99 | 32.25 | 32.81 | 32.48 | 4,222,000 |
05 Feb 2024 | 32.39 | 32.65 | 31.96 | 32.37 | 32.05 | 4,072,000 |
02 Feb 2024 | 32.93 | 33.23 | 32.52 | 32.90 | 32.57 | 5,045,900 |
01 Feb 2024 | 32.92 | 33.47 | 32.84 | 33.45 | 33.12 | 4,249,900 |
31 Jan 2024 | 33.24 | 33.30 | 32.58 | 32.77 | 32.44 | 4,415,200 |
30 Jan 2024 | 32.68 | 33.23 | 32.60 | 33.09 | 32.76 | 3,233,500 |
29 Jan 2024 | 33.03 | 33.22 | 32.88 | 32.99 | 32.66 | 3,870,600 |
26 Jan 2024 | 32.68 | 33.20 | 31.90 | 33.11 | 32.78 | 6,168,500 |
25 Jan 2024 | 33.70 | 33.86 | 33.19 | 33.32 | 32.99 | 3,859,200 |
24 Jan 2024 | 33.62 | 33.70 | 33.05 | 33.13 | 32.80 | 4,352,900 |
23 Jan 2024 | 33.63 | 33.64 | 33.10 | 33.29 | 32.96 | 3,770,700 |
22 Jan 2024 | 32.96 | 33.68 | 32.90 | 33.44 | 33.11 | 4,601,100 |
19 Jan 2024 | 32.69 | 32.94 | 32.31 | 32.85 | 32.52 | 4,049,000 |
18 Jan 2024 | 32.48 | 32.67 | 32.20 | 32.59 | 32.26 | 3,099,400 |
17 Jan 2024 | 32.67 | 32.93 | 32.25 | 32.47 | 32.15 | 3,660,300 |
16 Jan 2024 | 33.32 | 33.56 | 32.99 | 33.07 | 32.74 | 3,920,500 |
12 Jan 2024 | 34.24 | 34.37 | 33.58 | 33.63 | 33.29 | 3,261,400 |
11 Jan 2024 | 33.69 | 33.87 | 33.50 | 33.85 | 33.51 | 2,679,000 |
10 Jan 2024 | 33.70 | 34.03 | 33.70 | 33.83 | 33.49 | 2,219,300 |
09 Jan 2024 | 33.60 | 33.89 | 33.49 | 33.74 | 33.40 | 1,984,600 |
08 Jan 2024 | 33.58 | 34.14 | 33.50 | 34.05 | 33.71 | 2,262,500 |
05 Jan 2024 | 33.32 | 33.76 | 33.09 | 33.68 | 33.34 | 4,199,900 |
04 Jan 2024 | 33.91 | 34.03 | 33.53 | 33.59 | 33.25 | 3,317,500 |
03 Jan 2024 | 34.26 | 34.38 | 33.94 | 34.06 | 33.72 | 2,939,800 |
02 Jan 2024 | 34.57 | 35.01 | 34.49 | 34.79 | 34.44 | 2,317,100 |
29 Dec 2023 | 34.91 | 35.13 | 34.74 | 34.77 | 34.42 | 3,079,100 |
28 Dec 2023 | 34.81 | 35.14 | 34.72 | 35.10 | 34.75 | 2,586,100 |
27 Dec 2023 | 34.77 | 34.94 | 34.61 | 34.76 | 34.41 | 2,109,200 |
26 Dec 2023 | 34.43 | 34.73 | 34.31 | 34.63 | 34.28 | 2,542,300 |
22 Dec 2023 | 34.30 | 34.61 | 34.20 | 34.36 | 34.02 | 2,253,500 |
21 Dec 2023 | 34.47 | 34.49 | 33.88 | 34.11 | 33.77 | 2,957,200 |
20 Dec 2023 | 34.41 | 34.82 | 34.09 | 34.10 | 33.76 | 3,490,400 |
19 Dec 2023 | 33.82 | 34.50 | 33.82 | 34.45 | 34.11 | 4,855,700 |
18 Dec 2023 | 33.55 | 33.67 | 33.37 | 33.55 | 33.21 | 3,390,100 |
15 Dec 2023 | 33.83 | 34.07 | 33.02 | 33.34 | 33.01 | 11,627,300 |
14 Dec 2023 | 32.61 | 34.08 | 32.61 | 33.94 | 33.60 | 7,241,200 |
13 Dec 2023 | 30.78 | 32.19 | 30.67 | 32.00 | 31.68 | 5,687,400 |
12 Dec 2023 | 31.03 | 31.03 | 30.54 | 30.66 | 30.35 | 4,740,100 |
11 Dec 2023 | 30.74 | 31.21 | 30.64 | 31.08 | 30.77 | 2,783,100 |
08 Dec 2023 | 30.73 | 30.90 | 30.57 | 30.87 | 30.56 | 2,799,500 |
07 Dec 2023 | 31.26 | 31.26 | 30.83 | 30.89 | 30.58 | 2,976,600 |
06 Dec 2023 | 31.54 | 31.69 | 31.22 | 31.24 | 30.93 | 3,170,900 |
05 Dec 2023 | 31.45 | 31.49 | 31.15 | 31.29 | 30.98 | 2,662,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |