Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 28.59 | 3,712,984 |
16 Apr 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 28.38 | 4,691,000 |
15 Apr 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 28.51 | 6,142,200 |
12 Apr 2024 | 29.09 | 29.15 | 28.56 | 28.62 | 28.62 | 7,603,200 |
11 Apr 2024 | 29.30 | 29.32 | 28.94 | 29.10 | 29.10 | 5,039,500 |
10 Apr 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 29.15 | 9,770,500 |
09 Apr 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 29.85 | 6,491,600 |
08 Apr 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 29.70 | 3,856,300 |
05 Apr 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 29.60 | 5,006,100 |
04 Apr 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 29.67 | 5,750,300 |
03 Apr 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 30.10 | 3,788,200 |
02 Apr 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 30.32 | 3,189,800 |
01 Apr 2024 | 30.59 | 30.63 | 30.35 | 30.35 | 30.35 | 2,103,800 |
28 Mar 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 30.50 | 3,170,100 |
27 Mar 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 30.34 | 4,246,900 |
26 Mar 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 29.88 | 3,768,400 |
25 Mar 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 30.05 | 4,578,500 |
22 Mar 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 29.99 | 6,418,700 |
21 Mar 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 30.15 | 5,067,900 |
21 Mar 2024 | 0.743 Dividend | |||||
20 Mar 2024 | 30.54 | 31.09 | 30.51 | 30.98 | 30.24 | 9,129,300 |
19 Mar 2024 | 30.91 | 31.21 | 30.91 | 31.09 | 30.34 | 7,355,600 |
18 Mar 2024 | 30.48 | 31.07 | 30.42 | 31.07 | 30.32 | 8,979,700 |
15 Mar 2024 | 30.38 | 30.57 | 30.04 | 30.30 | 29.57 | 7,675,100 |
14 Mar 2024 | 30.73 | 30.77 | 30.32 | 30.47 | 29.74 | 5,187,200 |
13 Mar 2024 | 30.63 | 30.90 | 30.62 | 30.86 | 30.12 | 3,968,600 |
12 Mar 2024 | 30.77 | 30.78 | 30.22 | 30.50 | 29.77 | 6,027,800 |
11 Mar 2024 | 29.53 | 30.21 | 29.42 | 30.04 | 29.32 | 7,095,000 |
08 Mar 2024 | 29.51 | 29.68 | 29.47 | 29.64 | 28.93 | 4,647,900 |
07 Mar 2024 | 29.45 | 29.57 | 29.39 | 29.53 | 28.82 | 4,298,900 |
06 Mar 2024 | 29.34 | 29.65 | 29.34 | 29.55 | 28.84 | 6,139,000 |
05 Mar 2024 | 29.32 | 29.58 | 29.25 | 29.42 | 28.71 | 4,705,200 |
04 Mar 2024 | 29.45 | 29.47 | 29.15 | 29.36 | 28.66 | 5,781,500 |
01 Mar 2024 | 29.79 | 29.80 | 29.54 | 29.78 | 29.07 | 3,656,200 |
29 Feb 2024 | 29.94 | 30.01 | 29.72 | 29.89 | 29.17 | 4,090,100 |
28 Feb 2024 | 29.97 | 29.99 | 29.59 | 29.73 | 29.02 | 4,898,900 |
27 Feb 2024 | 30.15 | 30.17 | 29.98 | 30.12 | 29.40 | 3,954,200 |
26 Feb 2024 | 30.46 | 30.46 | 30.07 | 30.22 | 29.50 | 4,040,400 |
23 Feb 2024 | 30.24 | 30.59 | 30.07 | 30.50 | 29.77 | 4,572,800 |
22 Feb 2024 | 30.25 | 30.51 | 30.10 | 30.47 | 29.74 | 4,352,300 |
21 Feb 2024 | 30.00 | 30.27 | 29.92 | 30.25 | 29.52 | 4,826,300 |
20 Feb 2024 | 30.03 | 30.37 | 30.03 | 30.30 | 29.57 | 4,871,000 |
16 Feb 2024 | 30.48 | 30.59 | 30.37 | 30.50 | 29.77 | 2,829,700 |
15 Feb 2024 | 30.49 | 30.65 | 30.45 | 30.56 | 29.83 | 3,554,800 |
14 Feb 2024 | 30.30 | 30.34 | 30.12 | 30.31 | 29.58 | 3,053,200 |
13 Feb 2024 | 30.64 | 30.72 | 30.33 | 30.46 | 29.73 | 5,138,000 |
12 Feb 2024 | 30.75 | 31.08 | 30.71 | 30.93 | 30.19 | 3,811,100 |
09 Feb 2024 | 30.73 | 30.91 | 30.57 | 30.75 | 30.01 | 5,360,000 |
08 Feb 2024 | 31.05 | 31.63 | 30.97 | 31.46 | 30.71 | 10,479,500 |
07 Feb 2024 | 29.73 | 29.75 | 29.32 | 29.41 | 28.70 | 4,551,200 |
06 Feb 2024 | 29.72 | 29.99 | 29.64 | 29.76 | 29.05 | 4,386,400 |
05 Feb 2024 | 29.99 | 30.00 | 29.70 | 29.71 | 29.00 | 4,058,600 |
02 Feb 2024 | 30.21 | 30.26 | 29.91 | 30.02 | 29.30 | 4,557,700 |
01 Feb 2024 | 29.68 | 30.26 | 29.65 | 30.21 | 29.49 | 4,985,400 |
31 Jan 2024 | 30.06 | 30.13 | 29.55 | 29.60 | 28.89 | 3,749,800 |
30 Jan 2024 | 29.93 | 30.06 | 29.77 | 30.04 | 29.32 | 2,733,700 |
29 Jan 2024 | 30.16 | 30.16 | 29.82 | 29.99 | 29.27 | 4,658,200 |
26 Jan 2024 | 29.81 | 29.89 | 29.60 | 29.66 | 28.95 | 3,781,100 |
25 Jan 2024 | 29.28 | 29.44 | 29.21 | 29.44 | 28.73 | 4,053,500 |
24 Jan 2024 | 29.71 | 29.73 | 29.33 | 29.42 | 28.71 | 4,730,600 |
23 Jan 2024 | 29.24 | 29.38 | 29.12 | 29.37 | 28.67 | 4,658,600 |
22 Jan 2024 | 29.59 | 29.96 | 29.49 | 29.65 | 28.94 | 5,727,100 |
19 Jan 2024 | 29.44 | 29.58 | 29.21 | 29.48 | 28.77 | 3,740,000 |
18 Jan 2024 | 29.40 | 29.46 | 29.05 | 29.36 | 28.66 | 4,301,900 |
17 Jan 2024 | 29.55 | 29.65 | 29.40 | 29.55 | 28.84 | 5,686,500 |
16 Jan 2024 | 29.90 | 30.00 | 29.68 | 29.74 | 29.03 | 6,027,500 |
12 Jan 2024 | 30.30 | 30.42 | 30.07 | 30.14 | 29.42 | 3,969,500 |
11 Jan 2024 | 30.23 | 30.31 | 29.90 | 30.30 | 29.57 | 6,036,700 |
10 Jan 2024 | 30.24 | 30.37 | 29.94 | 30.01 | 29.29 | 5,514,300 |
09 Jan 2024 | 30.50 | 30.51 | 30.10 | 30.31 | 29.58 | 5,123,600 |
08 Jan 2024 | 30.24 | 30.59 | 30.19 | 30.57 | 29.84 | 5,202,600 |
05 Jan 2024 | 30.23 | 30.42 | 30.12 | 30.28 | 29.55 | 3,433,700 |
04 Jan 2024 | 30.00 | 30.34 | 29.93 | 30.13 | 29.41 | 3,731,800 |
03 Jan 2024 | 29.68 | 29.97 | 29.54 | 29.89 | 29.17 | 4,327,600 |
02 Jan 2024 | 29.20 | 29.99 | 29.18 | 29.80 | 29.09 | 6,277,600 |
29 Dec 2023 | 29.20 | 29.35 | 29.14 | 29.29 | 28.59 | 3,689,200 |
28 Dec 2023 | 29.24 | 29.33 | 29.18 | 29.23 | 28.53 | 3,534,100 |
27 Dec 2023 | 29.23 | 29.36 | 29.17 | 29.33 | 28.63 | 5,851,000 |
26 Dec 2023 | 29.10 | 29.25 | 29.01 | 29.18 | 28.48 | 3,508,600 |
22 Dec 2023 | 29.18 | 29.33 | 29.11 | 29.15 | 28.45 | 4,869,300 |
21 Dec 2023 | 29.04 | 29.35 | 28.88 | 29.08 | 28.38 | 8,450,400 |
21 Dec 2023 | 0.701 Dividend | |||||
20 Dec 2023 | 29.81 | 29.83 | 29.49 | 29.49 | 28.10 | 7,397,800 |
19 Dec 2023 | 29.70 | 29.90 | 29.64 | 29.89 | 28.48 | 6,444,600 |
18 Dec 2023 | 29.51 | 29.65 | 29.45 | 29.59 | 28.19 | 5,905,100 |
15 Dec 2023 | 29.63 | 29.75 | 29.36 | 29.40 | 28.01 | 6,618,100 |
14 Dec 2023 | 30.00 | 30.33 | 29.86 | 29.97 | 28.56 | 7,177,300 |
13 Dec 2023 | 28.80 | 29.63 | 28.67 | 29.62 | 28.22 | 5,457,500 |
12 Dec 2023 | 28.79 | 28.97 | 28.68 | 28.95 | 27.58 | 5,354,800 |
11 Dec 2023 | 28.98 | 29.08 | 28.76 | 28.93 | 27.56 | 7,873,800 |
08 Dec 2023 | 29.28 | 29.42 | 29.12 | 29.13 | 27.76 | 6,059,900 |
07 Dec 2023 | 28.90 | 29.42 | 28.89 | 29.38 | 27.99 | 9,367,200 |
06 Dec 2023 | 28.69 | 29.16 | 28.35 | 28.86 | 27.50 | 20,577,700 |
05 Dec 2023 | 31.55 | 31.70 | 31.30 | 31.54 | 30.05 | 4,841,800 |
04 Dec 2023 | 31.80 | 32.10 | 31.76 | 31.93 | 30.42 | 3,115,900 |
01 Dec 2023 | 31.57 | 32.05 | 31.55 | 32.04 | 30.53 | 3,511,200 |
30 Nov 2023 | 32.02 | 32.06 | 31.74 | 31.89 | 30.39 | 2,674,700 |
29 Nov 2023 | 32.22 | 32.27 | 31.86 | 31.88 | 30.38 | 3,337,800 |
28 Nov 2023 | 32.24 | 32.51 | 32.20 | 32.41 | 30.88 | 4,365,300 |
27 Nov 2023 | 32.25 | 32.33 | 32.10 | 32.32 | 30.80 | 4,783,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |