Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 31.15 | 31.44 | 31.11 | 31.44 | 31.44 | 147,400 |
22 Apr 2024 | 30.88 | 31.17 | 30.83 | 31.12 | 31.12 | 190,800 |
19 Apr 2024 | 30.73 | 30.80 | 30.62 | 30.71 | 30.71 | 85,500 |
18 Apr 2024 | 30.81 | 30.89 | 30.62 | 30.68 | 30.68 | 217,700 |
17 Apr 2024 | 30.92 | 30.99 | 30.63 | 30.79 | 30.79 | 105,100 |
16 Apr 2024 | 30.81 | 30.83 | 30.63 | 30.74 | 30.74 | 159,400 |
15 Apr 2024 | 31.51 | 31.51 | 31.02 | 31.07 | 31.07 | 112,900 |
12 Apr 2024 | 31.40 | 31.44 | 31.11 | 31.19 | 31.19 | 79,000 |
11 Apr 2024 | 31.73 | 31.79 | 31.30 | 31.69 | 31.69 | 117,800 |
10 Apr 2024 | 31.65 | 31.69 | 31.44 | 31.61 | 31.61 | 114,700 |
09 Apr 2024 | 32.32 | 32.32 | 31.85 | 32.04 | 32.04 | 138,600 |
08 Apr 2024 | 32.02 | 32.07 | 31.94 | 32.05 | 32.05 | 104,800 |
05 Apr 2024 | 31.74 | 31.88 | 31.61 | 31.80 | 31.80 | 137,700 |
04 Apr 2024 | 32.29 | 32.29 | 31.71 | 31.77 | 31.77 | 98,800 |
03 Apr 2024 | 31.78 | 32.10 | 31.78 | 31.97 | 31.97 | 171,600 |
02 Apr 2024 | 31.83 | 31.89 | 31.72 | 31.82 | 31.82 | 98,800 |
01 Apr 2024 | 32.12 | 32.16 | 31.90 | 32.04 | 32.04 | 119,700 |
28 Mar 2024 | 32.23 | 32.23 | 32.10 | 32.19 | 32.19 | 322,200 |
27 Mar 2024 | 32.11 | 32.23 | 32.02 | 32.23 | 32.23 | 127,300 |
26 Mar 2024 | 32.14 | 32.14 | 31.99 | 31.99 | 31.99 | 140,300 |
25 Mar 2024 | 31.95 | 32.07 | 31.93 | 31.96 | 31.96 | 111,700 |
22 Mar 2024 | 32.11 | 32.11 | 31.97 | 32.02 | 32.02 | 109,400 |
21 Mar 2024 | 32.17 | 32.22 | 32.08 | 32.14 | 32.14 | 66,200 |
20 Mar 2024 | 31.83 | 32.19 | 31.76 | 32.19 | 32.19 | 198,900 |
19 Mar 2024 | 31.76 | 31.86 | 31.65 | 31.83 | 31.83 | 135,400 |
18 Mar 2024 | 31.80 | 31.88 | 31.72 | 31.76 | 31.76 | 177,600 |
15 Mar 2024 | 31.86 | 31.88 | 31.68 | 31.79 | 31.79 | 61,900 |
15 Mar 2024 | 0.019 Dividend | |||||
14 Mar 2024 | 32.01 | 32.13 | 31.65 | 31.77 | 31.75 | 176,400 |
13 Mar 2024 | 32.08 | 32.15 | 32.00 | 32.11 | 32.09 | 127,700 |
12 Mar 2024 | 31.92 | 32.11 | 31.75 | 32.11 | 32.09 | 137,300 |
11 Mar 2024 | 31.80 | 31.88 | 31.70 | 31.85 | 31.83 | 284,400 |
08 Mar 2024 | 32.33 | 32.33 | 31.97 | 32.06 | 32.04 | 241,500 |
07 Mar 2024 | 32.02 | 32.20 | 31.99 | 32.20 | 32.18 | 177,300 |
06 Mar 2024 | 31.78 | 31.88 | 31.69 | 31.85 | 31.83 | 142,800 |
05 Mar 2024 | 31.51 | 31.61 | 31.32 | 31.52 | 31.50 | 123,900 |
04 Mar 2024 | 31.62 | 31.62 | 31.39 | 31.45 | 31.43 | 127,600 |
01 Mar 2024 | 31.44 | 31.57 | 31.25 | 31.55 | 31.53 | 223,500 |
29 Feb 2024 | 31.39 | 31.43 | 31.12 | 31.27 | 31.25 | 150,100 |
28 Feb 2024 | 31.17 | 31.21 | 31.11 | 31.16 | 31.14 | 105,100 |
27 Feb 2024 | 31.36 | 31.39 | 31.30 | 31.37 | 31.35 | 166,400 |
26 Feb 2024 | 31.38 | 31.38 | 31.21 | 31.29 | 31.27 | 187,600 |
23 Feb 2024 | 31.41 | 31.48 | 31.32 | 31.37 | 31.35 | 120,900 |
22 Feb 2024 | 31.29 | 31.35 | 31.19 | 31.33 | 31.31 | 257,700 |
21 Feb 2024 | 30.94 | 31.03 | 30.87 | 31.03 | 31.01 | 128,900 |
20 Feb 2024 | 31.10 | 31.10 | 30.86 | 31.00 | 30.98 | 108,100 |
16 Feb 2024 | 30.87 | 31.03 | 30.75 | 30.91 | 30.89 | 201,600 |
15 Feb 2024 | 30.65 | 30.87 | 30.65 | 30.87 | 30.85 | 112,900 |
14 Feb 2024 | 30.38 | 30.50 | 30.31 | 30.48 | 30.46 | 175,400 |
13 Feb 2024 | 30.39 | 30.39 | 30.02 | 30.19 | 30.17 | 134,000 |
12 Feb 2024 | 30.57 | 30.65 | 30.28 | 30.61 | 30.59 | 142,400 |
09 Feb 2024 | 30.46 | 30.53 | 30.33 | 30.52 | 30.50 | 324,800 |
08 Feb 2024 | 30.62 | 30.62 | 30.35 | 30.45 | 30.43 | 189,600 |
07 Feb 2024 | 30.58 | 30.58 | 30.43 | 30.52 | 30.50 | 190,400 |
06 Feb 2024 | 30.39 | 30.56 | 30.35 | 30.56 | 30.54 | 276,300 |
05 Feb 2024 | 30.36 | 30.41 | 30.17 | 30.36 | 30.34 | 192,700 |
02 Feb 2024 | 30.75 | 30.75 | 30.41 | 30.59 | 30.57 | 142,800 |
01 Feb 2024 | 30.61 | 30.84 | 30.50 | 30.84 | 30.82 | 285,500 |
31 Jan 2024 | 30.90 | 30.95 | 30.51 | 30.58 | 30.56 | 125,600 |
30 Jan 2024 | 30.75 | 30.75 | 30.56 | 30.74 | 30.72 | 133,900 |
29 Jan 2024 | 30.56 | 30.77 | 30.50 | 30.75 | 30.73 | 108,900 |
26 Jan 2024 | 30.64 | 30.67 | 30.56 | 30.62 | 30.60 | 120,800 |
25 Jan 2024 | 30.51 | 30.51 | 30.33 | 30.49 | 30.47 | 184,500 |
24 Jan 2024 | 30.56 | 30.59 | 30.36 | 30.45 | 30.43 | 116,700 |
23 Jan 2024 | 30.16 | 30.16 | 30.00 | 30.16 | 30.14 | 140,000 |
22 Jan 2024 | 30.19 | 30.27 | 30.13 | 30.21 | 30.19 | 626,300 |
19 Jan 2024 | 30.03 | 30.15 | 29.84 | 30.15 | 30.13 | 260,600 |
18 Jan 2024 | 29.94 | 30.04 | 29.82 | 30.04 | 30.02 | 100,500 |
17 Jan 2024 | 29.76 | 29.81 | 29.59 | 29.81 | 29.79 | 104,800 |
16 Jan 2024 | 30.26 | 30.27 | 30.02 | 30.10 | 30.08 | 138,200 |
12 Jan 2024 | 30.61 | 30.72 | 30.51 | 30.59 | 30.57 | 107,900 |
11 Jan 2024 | 30.66 | 30.66 | 30.21 | 30.51 | 30.49 | 119,300 |
10 Jan 2024 | 30.51 | 30.57 | 30.41 | 30.56 | 30.54 | 65,300 |
09 Jan 2024 | 30.44 | 30.44 | 30.30 | 30.41 | 30.39 | 263,600 |
08 Jan 2024 | 30.50 | 30.69 | 30.41 | 30.69 | 30.67 | 144,300 |
05 Jan 2024 | 30.42 | 30.63 | 30.33 | 30.44 | 30.42 | 162,000 |
04 Jan 2024 | 30.32 | 30.49 | 30.30 | 30.39 | 30.37 | 92,400 |
03 Jan 2024 | 30.25 | 30.31 | 30.05 | 30.27 | 30.25 | 105,400 |
02 Jan 2024 | 30.57 | 30.57 | 30.38 | 30.42 | 30.40 | 98,300 |
29 Dec 2023 | 30.70 | 30.83 | 30.63 | 30.74 | 30.72 | 430,800 |
28 Dec 2023 | 30.81 | 30.85 | 30.64 | 30.71 | 30.69 | 81,000 |
27 Dec 2023 | 30.70 | 30.77 | 30.60 | 30.75 | 30.73 | 80,900 |
26 Dec 2023 | 30.54 | 30.66 | 30.48 | 30.63 | 30.61 | 78,500 |
22 Dec 2023 | 30.60 | 30.60 | 30.36 | 30.49 | 30.47 | 78,900 |
21 Dec 2023 | 30.48 | 30.48 | 30.18 | 30.38 | 30.36 | 487,300 |
20 Dec 2023 | 30.24 | 30.26 | 29.88 | 29.90 | 29.88 | 194,800 |
19 Dec 2023 | 30.26 | 30.26 | 30.13 | 30.19 | 30.17 | 111,800 |
18 Dec 2023 | 30.08 | 30.08 | 29.90 | 29.97 | 29.95 | 81,400 |
15 Dec 2023 | 30.26 | 30.26 | 29.86 | 29.92 | 29.90 | 149,100 |
15 Dec 2023 | 0.311 Dividend | |||||
14 Dec 2023 | 30.35 | 30.60 | 30.27 | 30.44 | 30.11 | 137,500 |
13 Dec 2023 | 29.82 | 30.26 | 29.64 | 30.26 | 29.93 | 317,200 |
12 Dec 2023 | 29.61 | 29.76 | 29.53 | 29.76 | 29.44 | 313,600 |
11 Dec 2023 | 29.54 | 29.70 | 29.54 | 29.66 | 29.34 | 70,100 |
08 Dec 2023 | 29.51 | 29.67 | 29.47 | 29.67 | 29.35 | 89,600 |
07 Dec 2023 | 29.58 | 29.66 | 29.37 | 29.61 | 29.29 | 51,500 |
06 Dec 2023 | 29.61 | 29.65 | 29.38 | 29.44 | 29.12 | 102,100 |
05 Dec 2023 | 29.37 | 29.42 | 29.28 | 29.32 | 29.00 | 80,600 |
04 Dec 2023 | 29.39 | 29.45 | 29.33 | 29.41 | 29.09 | 131,900 |
01 Dec 2023 | 29.35 | 29.68 | 29.31 | 29.67 | 29.35 | 107,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |