Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.85 | 31.99 | 31.68 | 31.80 | 31.80 | 73,500 |
25 Apr 2024 | 31.00 | 31.48 | 31.00 | 31.45 | 31.45 | 87,600 |
24 Apr 2024 | 30.45 | 30.48 | 30.18 | 30.42 | 30.42 | 97,400 |
23 Apr 2024 | 29.05 | 29.55 | 29.05 | 29.43 | 29.43 | 227,700 |
22 Apr 2024 | 27.94 | 28.35 | 27.80 | 28.35 | 28.35 | 247,100 |
19 Apr 2024 | 27.56 | 27.67 | 27.50 | 27.58 | 27.58 | 147,600 |
18 Apr 2024 | 27.83 | 28.01 | 27.76 | 27.87 | 27.87 | 154,400 |
17 Apr 2024 | 27.54 | 27.55 | 27.34 | 27.43 | 27.43 | 152,300 |
16 Apr 2024 | 27.95 | 27.95 | 27.59 | 27.65 | 27.65 | 242,400 |
15 Apr 2024 | 28.58 | 28.58 | 28.19 | 28.27 | 28.27 | 130,800 |
12 Apr 2024 | 28.90 | 28.90 | 28.53 | 28.55 | 28.55 | 138,200 |
11 Apr 2024 | 29.79 | 30.13 | 29.44 | 29.74 | 29.74 | 188,800 |
10 Apr 2024 | 29.80 | 29.80 | 29.17 | 29.34 | 29.34 | 75,900 |
09 Apr 2024 | 29.67 | 29.70 | 29.51 | 29.66 | 29.66 | 188,500 |
08 Apr 2024 | 29.28 | 29.33 | 29.20 | 29.25 | 29.25 | 153,000 |
05 Apr 2024 | 28.82 | 28.99 | 28.72 | 28.91 | 28.91 | 198,400 |
04 Apr 2024 | 29.44 | 29.46 | 29.00 | 29.03 | 29.03 | 83,700 |
03 Apr 2024 | 29.25 | 29.26 | 29.02 | 29.17 | 29.17 | 162,500 |
02 Apr 2024 | 30.35 | 30.35 | 29.77 | 29.81 | 29.81 | 279,900 |
01 Apr 2024 | 28.87 | 29.69 | 28.87 | 29.41 | 29.41 | 210,400 |
28 Mar 2024 | 29.08 | 29.33 | 29.07 | 29.08 | 29.08 | 755,600 |
27 Mar 2024 | 29.20 | 29.52 | 29.20 | 29.48 | 29.48 | 197,700 |
26 Mar 2024 | 29.99 | 29.99 | 29.62 | 29.67 | 29.67 | 337,900 |
25 Mar 2024 | 29.64 | 29.83 | 29.55 | 29.68 | 29.68 | 232,700 |
22 Mar 2024 | 30.02 | 30.60 | 30.02 | 30.53 | 30.53 | 1,040,900 |
21 Mar 2024 | 30.64 | 31.16 | 30.53 | 30.98 | 30.98 | 676,900 |
20 Mar 2024 | 30.80 | 30.95 | 30.66 | 30.93 | 30.93 | 868,800 |
19 Mar 2024 | 30.43 | 30.52 | 30.24 | 30.44 | 30.44 | 256,300 |
18 Mar 2024 | 30.98 | 30.98 | 30.68 | 30.78 | 30.78 | 208,600 |
15 Mar 2024 | 31.17 | 31.26 | 31.06 | 31.06 | 31.06 | 70,800 |
14 Mar 2024 | 31.51 | 31.51 | 31.31 | 31.39 | 31.39 | 499,100 |
13 Mar 2024 | 32.05 | 32.15 | 31.95 | 32.03 | 32.03 | 49,400 |
13 Mar 2024 | 0.5 Dividend | |||||
12 Mar 2024 | 31.63 | 31.79 | 31.51 | 31.75 | 31.25 | 89,000 |
11 Mar 2024 | 30.93 | 31.02 | 30.83 | 30.87 | 30.38 | 79,600 |
08 Mar 2024 | 29.97 | 30.03 | 29.82 | 29.92 | 29.45 | 46,100 |
07 Mar 2024 | 29.98 | 30.12 | 29.90 | 30.12 | 29.65 | 61,900 |
06 Mar 2024 | 30.36 | 30.65 | 30.36 | 30.50 | 30.02 | 54,200 |
05 Mar 2024 | 29.84 | 30.02 | 29.68 | 29.68 | 29.21 | 74,600 |
04 Mar 2024 | 30.77 | 30.77 | 30.20 | 30.22 | 29.74 | 95,800 |
01 Mar 2024 | 30.70 | 30.70 | 30.50 | 30.63 | 30.15 | 111,800 |
29 Feb 2024 | 31.45 | 31.45 | 30.63 | 30.72 | 30.24 | 109,300 |
28 Feb 2024 | 31.08 | 31.08 | 30.63 | 30.90 | 30.41 | 62,400 |
27 Feb 2024 | 32.02 | 32.04 | 31.72 | 31.99 | 31.49 | 142,000 |
26 Feb 2024 | 32.90 | 32.90 | 32.20 | 32.20 | 31.69 | 284,600 |
23 Feb 2024 | 32.34 | 32.41 | 32.22 | 32.36 | 31.85 | 71,200 |
22 Feb 2024 | 32.25 | 32.47 | 32.04 | 32.32 | 31.81 | 43,900 |
21 Feb 2024 | 31.94 | 32.13 | 31.80 | 31.86 | 31.36 | 112,100 |
20 Feb 2024 | 31.31 | 31.36 | 30.96 | 31.05 | 30.56 | 80,500 |
16 Feb 2024 | 32.64 | 32.64 | 31.91 | 32.09 | 31.58 | 42,900 |
15 Feb 2024 | 31.66 | 31.84 | 31.61 | 31.81 | 31.31 | 62,800 |
14 Feb 2024 | 31.17 | 31.31 | 31.10 | 31.31 | 30.82 | 79,100 |
13 Feb 2024 | 31.30 | 31.62 | 30.88 | 31.07 | 30.58 | 85,900 |
12 Feb 2024 | 31.49 | 32.06 | 31.49 | 31.66 | 31.16 | 88,300 |
09 Feb 2024 | 31.33 | 31.33 | 30.70 | 31.08 | 30.59 | 90,000 |
08 Feb 2024 | 30.80 | 30.80 | 30.60 | 30.64 | 30.16 | 65,300 |
07 Feb 2024 | 31.93 | 31.93 | 30.86 | 31.14 | 30.65 | 101,800 |
06 Feb 2024 | 30.64 | 31.53 | 30.64 | 31.43 | 30.94 | 186,900 |
05 Feb 2024 | 29.02 | 29.62 | 29.02 | 29.51 | 29.05 | 2,252,300 |
02 Feb 2024 | 29.40 | 29.46 | 29.18 | 29.37 | 28.91 | 1,803,400 |
01 Feb 2024 | 30.39 | 30.45 | 30.16 | 30.26 | 29.78 | 341,300 |
31 Jan 2024 | 30.30 | 30.65 | 30.30 | 30.35 | 29.87 | 44,200 |
30 Jan 2024 | 30.90 | 30.90 | 30.38 | 30.60 | 30.12 | 84,100 |
29 Jan 2024 | 31.45 | 31.45 | 30.80 | 31.12 | 30.63 | 157,600 |
26 Jan 2024 | 31.61 | 31.61 | 31.38 | 31.50 | 31.00 | 46,000 |
25 Jan 2024 | 31.53 | 31.66 | 31.00 | 31.07 | 30.58 | 53,700 |
24 Jan 2024 | 31.39 | 31.39 | 30.89 | 31.11 | 30.62 | 472,900 |
23 Jan 2024 | 29.96 | 30.47 | 29.96 | 30.38 | 29.90 | 275,000 |
22 Jan 2024 | 28.49 | 28.72 | 28.43 | 28.70 | 28.25 | 391,200 |
19 Jan 2024 | 29.19 | 29.81 | 29.14 | 29.81 | 29.34 | 211,200 |
18 Jan 2024 | 29.56 | 29.93 | 29.52 | 29.76 | 29.29 | 342,000 |
17 Jan 2024 | 29.75 | 29.82 | 29.59 | 29.78 | 29.31 | 182,700 |
16 Jan 2024 | 31.26 | 31.26 | 30.45 | 30.45 | 29.97 | 444,600 |
12 Jan 2024 | 32.31 | 32.48 | 32.14 | 32.17 | 31.66 | 110,700 |
11 Jan 2024 | 31.96 | 31.96 | 31.60 | 31.84 | 31.34 | 257,900 |
10 Jan 2024 | 31.40 | 31.48 | 31.29 | 31.35 | 30.86 | 53,400 |
09 Jan 2024 | 31.50 | 31.50 | 31.07 | 31.19 | 30.70 | 299,300 |
08 Jan 2024 | 31.20 | 32.30 | 31.20 | 31.93 | 31.43 | 100,800 |
05 Jan 2024 | 33.02 | 33.02 | 32.64 | 32.65 | 32.14 | 61,900 |
04 Jan 2024 | 32.65 | 32.99 | 32.65 | 32.67 | 32.16 | 85,000 |
03 Jan 2024 | 32.86 | 33.29 | 32.86 | 33.29 | 32.77 | 104,900 |
02 Jan 2024 | 33.99 | 33.99 | 33.07 | 33.10 | 32.58 | 53,100 |
29 Dec 2023 | 33.80 | 34.32 | 33.80 | 34.25 | 33.71 | 53,400 |
28 Dec 2023 | 34.15 | 34.25 | 34.01 | 34.07 | 33.53 | 39,500 |
27 Dec 2023 | 33.08 | 33.13 | 32.88 | 33.11 | 32.59 | 118,400 |
26 Dec 2023 | 33.32 | 33.32 | 32.85 | 32.89 | 32.37 | 104,800 |
22 Dec 2023 | 32.65 | 33.12 | 32.65 | 32.92 | 32.40 | 86,700 |
21 Dec 2023 | 32.50 | 33.22 | 32.50 | 33.10 | 32.58 | 116,400 |
20 Dec 2023 | 32.70 | 32.76 | 32.20 | 32.20 | 31.69 | 66,500 |
19 Dec 2023 | 33.72 | 33.72 | 33.02 | 33.21 | 32.69 | 96,600 |
18 Dec 2023 | 32.88 | 33.10 | 32.77 | 32.85 | 32.33 | 107,300 |
15 Dec 2023 | 33.23 | 33.24 | 32.95 | 32.97 | 32.45 | 114,400 |
14 Dec 2023 | 31.68 | 32.43 | 31.68 | 32.33 | 31.82 | 112,900 |
13 Dec 2023 | 31.44 | 31.90 | 31.31 | 31.81 | 31.31 | 123,600 |
12 Dec 2023 | 31.99 | 31.99 | 31.61 | 31.81 | 31.31 | 193,300 |
11 Dec 2023 | 31.99 | 31.99 | 31.00 | 31.56 | 31.06 | 317,200 |
08 Dec 2023 | 31.40 | 32.10 | 31.40 | 31.59 | 31.09 | 95,300 |
07 Dec 2023 | 32.10 | 32.50 | 31.99 | 32.14 | 31.63 | 130,000 |
06 Dec 2023 | 32.79 | 32.89 | 32.52 | 32.57 | 32.06 | 108,700 |
05 Dec 2023 | 32.60 | 32.60 | 32.28 | 32.45 | 31.94 | 492,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |