Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.32 | 31.74 | 31.28 | 31.33 | 31.33 | 3,689,900 |
25 Apr 2024 | 31.42 | 31.68 | 31.20 | 31.35 | 31.35 | 3,770,100 |
24 Apr 2024 | 31.54 | 31.71 | 31.32 | 31.52 | 31.52 | 3,203,500 |
23 Apr 2024 | 31.57 | 31.86 | 31.48 | 31.53 | 31.53 | 3,186,500 |
22 Apr 2024 | 31.50 | 31.77 | 31.28 | 31.55 | 31.55 | 3,521,800 |
19 Apr 2024 | 30.91 | 31.39 | 30.91 | 31.27 | 31.27 | 4,636,500 |
18 Apr 2024 | 31.05 | 31.13 | 30.72 | 30.91 | 30.91 | 4,653,700 |
17 Apr 2024 | 31.01 | 31.44 | 30.95 | 30.98 | 30.98 | 5,182,800 |
16 Apr 2024 | 31.39 | 31.44 | 30.90 | 30.92 | 30.92 | 5,754,400 |
15 Apr 2024 | 31.83 | 32.04 | 31.26 | 31.29 | 31.29 | 3,385,000 |
12 Apr 2024 | 31.92 | 32.05 | 31.38 | 31.49 | 31.49 | 3,352,500 |
11 Apr 2024 | 32.42 | 32.53 | 32.03 | 32.27 | 32.27 | 5,991,300 |
10 Apr 2024 | 32.07 | 32.18 | 31.74 | 31.95 | 31.95 | 4,155,300 |
09 Apr 2024 | 32.29 | 32.57 | 32.10 | 32.55 | 32.55 | 4,345,000 |
08 Apr 2024 | 32.79 | 32.79 | 32.19 | 32.19 | 32.19 | 4,923,700 |
05 Apr 2024 | 32.33 | 32.65 | 32.28 | 32.54 | 32.54 | 4,540,700 |
04 Apr 2024 | 32.97 | 32.99 | 32.27 | 32.37 | 32.37 | 4,417,500 |
03 Apr 2024 | 32.50 | 32.74 | 32.41 | 32.57 | 32.57 | 2,985,700 |
02 Apr 2024 | 32.54 | 32.70 | 32.44 | 32.51 | 32.51 | 5,086,200 |
01 Apr 2024 | 32.94 | 33.01 | 32.64 | 32.67 | 32.67 | 2,304,500 |
28 Mar 2024 | 33.10 | 33.32 | 32.88 | 32.96 | 32.96 | 3,939,100 |
27 Mar 2024 | 32.50 | 33.04 | 32.38 | 33.02 | 33.02 | 4,027,000 |
26 Mar 2024 | 32.58 | 32.69 | 32.29 | 32.31 | 32.31 | 5,452,600 |
25 Mar 2024 | 32.54 | 32.71 | 32.45 | 32.47 | 32.47 | 2,587,700 |
22 Mar 2024 | 32.98 | 33.02 | 32.54 | 32.57 | 32.57 | 4,104,400 |
21 Mar 2024 | 32.86 | 33.34 | 32.82 | 33.13 | 33.13 | 5,398,100 |
20 Mar 2024 | 32.58 | 32.79 | 32.41 | 32.67 | 32.67 | 5,431,600 |
19 Mar 2024 | 32.17 | 32.55 | 32.07 | 32.55 | 32.55 | 4,040,500 |
18 Mar 2024 | 32.64 | 32.68 | 32.27 | 32.33 | 32.33 | 6,913,400 |
15 Mar 2024 | 32.40 | 32.60 | 32.37 | 32.51 | 32.51 | 8,405,200 |
14 Mar 2024 | 32.66 | 32.74 | 32.22 | 32.53 | 32.53 | 3,889,600 |
13 Mar 2024 | 33.00 | 33.04 | 32.60 | 32.73 | 32.73 | 3,826,800 |
12 Mar 2024 | 32.90 | 32.99 | 32.70 | 32.89 | 32.89 | 3,366,000 |
11 Mar 2024 | 32.80 | 32.94 | 32.46 | 32.90 | 32.90 | 3,051,300 |
08 Mar 2024 | 32.73 | 32.89 | 32.51 | 32.71 | 32.71 | 3,836,100 |
07 Mar 2024 | 32.86 | 32.90 | 32.26 | 32.60 | 32.60 | 6,428,200 |
06 Mar 2024 | 32.72 | 33.16 | 32.66 | 32.81 | 32.81 | 3,831,100 |
05 Mar 2024 | 33.20 | 33.28 | 32.28 | 32.50 | 32.50 | 6,456,700 |
04 Mar 2024 | 32.36 | 33.56 | 32.28 | 33.38 | 33.38 | 5,846,000 |
01 Mar 2024 | 32.29 | 32.62 | 32.08 | 32.45 | 32.45 | 4,710,900 |
29 Feb 2024 | 32.26 | 32.40 | 32.13 | 32.24 | 32.24 | 6,684,800 |
28 Feb 2024 | 32.03 | 32.22 | 31.81 | 32.09 | 32.09 | 3,000,400 |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 32.66 | 32.76 | 32.34 | 32.43 | 32.15 | 2,533,800 |
26 Feb 2024 | 32.61 | 32.77 | 32.51 | 32.51 | 32.23 | 4,089,800 |
23 Feb 2024 | 32.77 | 32.77 | 32.46 | 32.69 | 32.41 | 2,885,300 |
22 Feb 2024 | 32.30 | 32.72 | 32.09 | 32.69 | 32.41 | 4,716,700 |
21 Feb 2024 | 32.20 | 32.46 | 32.05 | 32.25 | 31.97 | 3,922,400 |
20 Feb 2024 | 31.64 | 32.30 | 31.63 | 32.29 | 32.01 | 5,561,900 |
16 Feb 2024 | 31.93 | 32.21 | 31.73 | 31.91 | 31.63 | 3,373,900 |
15 Feb 2024 | 31.81 | 32.22 | 31.81 | 32.03 | 31.75 | 3,589,000 |
14 Feb 2024 | 31.59 | 31.81 | 31.41 | 31.75 | 31.48 | 3,888,800 |
13 Feb 2024 | 31.67 | 31.83 | 30.97 | 31.28 | 31.01 | 5,065,200 |
12 Feb 2024 | 32.03 | 32.38 | 31.91 | 32.18 | 31.90 | 3,206,300 |
09 Feb 2024 | 31.65 | 32.05 | 31.58 | 32.04 | 31.76 | 2,844,500 |
08 Feb 2024 | 31.71 | 31.81 | 31.53 | 31.73 | 31.46 | 3,542,500 |
07 Feb 2024 | 32.06 | 32.12 | 31.56 | 31.79 | 31.52 | 3,955,800 |
06 Feb 2024 | 32.11 | 32.20 | 31.95 | 32.04 | 31.76 | 3,984,500 |
05 Feb 2024 | 31.99 | 32.15 | 31.72 | 32.01 | 31.73 | 9,026,400 |
02 Feb 2024 | 31.95 | 32.42 | 31.85 | 32.25 | 31.97 | 4,246,800 |
01 Feb 2024 | 32.35 | 32.44 | 31.77 | 32.09 | 31.81 | 5,168,400 |
31 Jan 2024 | 33.32 | 33.39 | 32.36 | 32.49 | 32.21 | 10,103,800 |
30 Jan 2024 | 32.80 | 33.87 | 32.59 | 33.30 | 33.01 | 11,379,800 |
29 Jan 2024 | 30.80 | 31.18 | 30.77 | 31.15 | 30.88 | 7,017,200 |
26 Jan 2024 | 30.93 | 31.09 | 30.79 | 30.86 | 30.59 | 4,596,600 |
25 Jan 2024 | 30.60 | 31.07 | 30.51 | 30.82 | 30.55 | 4,926,900 |
24 Jan 2024 | 30.52 | 30.68 | 30.31 | 30.37 | 30.11 | 5,495,700 |
23 Jan 2024 | 30.61 | 30.83 | 30.30 | 30.30 | 30.04 | 6,164,200 |
22 Jan 2024 | 30.50 | 30.77 | 30.49 | 30.62 | 30.36 | 5,276,200 |
19 Jan 2024 | 30.21 | 30.56 | 29.82 | 30.44 | 30.18 | 5,534,500 |
18 Jan 2024 | 30.13 | 30.33 | 29.93 | 30.16 | 29.90 | 4,969,200 |
17 Jan 2024 | 29.95 | 30.08 | 29.71 | 29.85 | 29.59 | 2,826,000 |
16 Jan 2024 | 30.33 | 30.40 | 29.97 | 30.22 | 29.96 | 5,246,400 |
12 Jan 2024 | 30.91 | 31.01 | 30.58 | 30.60 | 30.34 | 4,333,700 |
11 Jan 2024 | 30.60 | 30.78 | 30.38 | 30.74 | 30.47 | 3,779,700 |
10 Jan 2024 | 30.50 | 30.83 | 30.33 | 30.69 | 30.43 | 2,841,500 |
09 Jan 2024 | 31.02 | 31.14 | 30.51 | 30.59 | 30.33 | 4,271,600 |
08 Jan 2024 | 30.63 | 31.41 | 30.57 | 31.32 | 31.05 | 6,979,700 |
05 Jan 2024 | 30.19 | 30.62 | 30.10 | 30.57 | 30.31 | 5,701,300 |
04 Jan 2024 | 30.08 | 30.38 | 29.85 | 30.28 | 30.02 | 4,008,600 |
03 Jan 2024 | 30.18 | 30.35 | 29.98 | 30.13 | 29.87 | 4,439,600 |
02 Jan 2024 | 30.19 | 30.73 | 30.08 | 30.49 | 30.23 | 4,923,400 |
29 Dec 2023 | 30.49 | 30.64 | 30.30 | 30.45 | 30.19 | 2,855,800 |
28 Dec 2023 | 30.61 | 30.68 | 30.51 | 30.63 | 30.37 | 3,575,000 |
27 Dec 2023 | 30.47 | 30.58 | 30.37 | 30.56 | 30.30 | 2,896,300 |
26 Dec 2023 | 30.15 | 30.55 | 30.15 | 30.45 | 30.19 | 2,201,700 |
22 Dec 2023 | 30.31 | 30.50 | 30.14 | 30.23 | 29.97 | 2,973,100 |
21 Dec 2023 | 29.97 | 30.19 | 29.82 | 30.18 | 29.92 | 3,703,500 |
20 Dec 2023 | 30.29 | 30.42 | 29.74 | 29.75 | 29.49 | 3,642,900 |
19 Dec 2023 | 30.25 | 30.41 | 30.16 | 30.38 | 30.12 | 4,435,800 |
18 Dec 2023 | 30.33 | 30.53 | 30.09 | 30.10 | 29.84 | 7,148,400 |
15 Dec 2023 | 30.48 | 30.68 | 30.28 | 30.46 | 30.20 | 7,860,400 |
14 Dec 2023 | 29.85 | 30.80 | 29.85 | 30.57 | 30.31 | 5,375,100 |
13 Dec 2023 | 29.47 | 29.76 | 29.14 | 29.68 | 29.42 | 5,506,400 |
12 Dec 2023 | 29.52 | 29.56 | 29.34 | 29.41 | 29.16 | 4,178,400 |
11 Dec 2023 | 29.20 | 29.53 | 29.17 | 29.50 | 29.25 | 5,919,700 |
08 Dec 2023 | 29.08 | 29.38 | 29.01 | 29.11 | 28.86 | 3,790,800 |
07 Dec 2023 | 28.91 | 29.20 | 28.76 | 29.01 | 28.76 | 4,718,500 |
06 Dec 2023 | 28.72 | 29.01 | 28.63 | 28.79 | 28.54 | 4,608,600 |
05 Dec 2023 | 28.72 | 28.78 | 28.30 | 28.46 | 28.21 | 4,754,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |