Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 32.26 | 32.33 | 32.18 | 32.23 | 32.23 | 3,300 |
16 Apr 2024 | 32.37 | 32.56 | 32.37 | 32.37 | 32.37 | 3,200 |
15 Apr 2024 | 33.18 | 33.18 | 32.49 | 32.52 | 32.52 | 3,600 |
12 Apr 2024 | 33.09 | 33.12 | 32.85 | 32.85 | 32.85 | 2,500 |
11 Apr 2024 | 33.33 | 33.45 | 33.10 | 33.37 | 33.37 | 2,300 |
10 Apr 2024 | 33.22 | 33.31 | 33.05 | 33.22 | 33.22 | 2,800 |
09 Apr 2024 | 33.62 | 33.62 | 33.39 | 33.57 | 33.57 | 6,700 |
08 Apr 2024 | 33.53 | 33.65 | 33.49 | 33.49 | 33.49 | 10,100 |
05 Apr 2024 | 33.25 | 33.60 | 33.25 | 33.55 | 33.55 | 2,500 |
04 Apr 2024 | 33.82 | 33.85 | 33.15 | 33.15 | 33.15 | 1,500 |
03 Apr 2024 | 33.57 | 33.68 | 33.51 | 33.61 | 33.61 | 2,000 |
02 Apr 2024 | 33.44 | 33.47 | 33.35 | 33.42 | 33.42 | 4,400 |
01 Apr 2024 | 33.92 | 33.92 | 33.66 | 33.83 | 33.83 | 3,500 |
28 Mar 2024 | 33.81 | 33.90 | 33.80 | 33.80 | 33.80 | 3,400 |
27 Mar 2024 | 33.76 | 33.92 | 33.67 | 33.92 | 33.92 | 3,400 |
26 Mar 2024 | 33.75 | 33.77 | 33.56 | 33.56 | 33.56 | 2,200 |
25 Mar 2024 | 33.68 | 33.73 | 33.68 | 33.73 | 33.73 | 16,300 |
22 Mar 2024 | 33.84 | 33.84 | 33.75 | 33.75 | 33.75 | 1,000 |
21 Mar 2024 | 33.96 | 34.01 | 33.83 | 33.83 | 33.83 | 1,600 |
20 Mar 2024 | 33.47 | 33.89 | 33.47 | 33.89 | 33.89 | 1,900 |
19 Mar 2024 | 33.25 | 33.50 | 33.25 | 33.44 | 33.44 | 1,700 |
18 Mar 2024 | 33.50 | 33.50 | 33.38 | 33.41 | 33.41 | 2,200 |
15 Mar 2024 | 33.30 | 33.33 | 33.15 | 33.24 | 33.24 | 5,900 |
14 Mar 2024 | 33.52 | 33.52 | 33.10 | 33.43 | 33.43 | 9,900 |
13 Mar 2024 | 33.70 | 33.70 | 33.54 | 33.61 | 33.61 | 69,000 |
12 Mar 2024 | 33.62 | 33.75 | 33.60 | 33.70 | 33.70 | 1,900 |
11 Mar 2024 | 33.38 | 33.42 | 33.33 | 33.34 | 33.34 | 4,300 |
08 Mar 2024 | 33.48 | 33.59 | 33.39 | 33.39 | 33.39 | 2,200 |
07 Mar 2024 | 33.45 | 33.61 | 33.40 | 33.56 | 33.56 | 3,900 |
06 Mar 2024 | 33.26 | 33.33 | 33.16 | 33.18 | 33.18 | 1,900 |
05 Mar 2024 | 33.15 | 33.15 | 32.88 | 32.93 | 32.93 | 2,100 |
04 Mar 2024 | 33.31 | 33.38 | 33.25 | 33.25 | 33.25 | 2,300 |
01 Mar 2024 | 33.04 | 33.34 | 33.04 | 33.33 | 33.33 | 4,000 |
29 Feb 2024 | 33.03 | 33.10 | 32.95 | 33.10 | 33.10 | 5,400 |
28 Feb 2024 | 32.93 | 32.94 | 32.82 | 32.89 | 32.89 | 20,400 |
27 Feb 2024 | 33.03 | 33.09 | 32.93 | 32.97 | 32.97 | 4,900 |
26 Feb 2024 | 33.10 | 33.10 | 32.97 | 33.02 | 33.02 | 3,800 |
23 Feb 2024 | 33.05 | 33.15 | 33.03 | 33.03 | 33.03 | 1,800 |
22 Feb 2024 | 32.93 | 33.10 | 32.93 | 33.03 | 33.03 | 2,400 |
21 Feb 2024 | 32.42 | 32.55 | 32.29 | 32.55 | 32.55 | 4,945,000 |
20 Feb 2024 | 32.63 | 32.63 | 32.35 | 32.48 | 32.48 | 5,500 |
16 Feb 2024 | 32.62 | 32.78 | 32.59 | 32.59 | 32.59 | 700 |
15 Feb 2024 | 32.62 | 32.71 | 32.53 | 32.71 | 32.71 | 1,000 |
14 Feb 2024 | 32.03 | 32.40 | 32.03 | 32.40 | 32.40 | 2,800 |
13 Feb 2024 | 31.98 | 32.13 | 31.98 | 32.01 | 32.01 | 3,200 |
12 Feb 2024 | 32.64 | 32.70 | 32.49 | 32.64 | 32.64 | 4,200 |
09 Feb 2024 | 32.40 | 32.59 | 32.40 | 32.55 | 32.55 | 3,100 |
08 Feb 2024 | 32.35 | 32.43 | 32.35 | 32.39 | 32.39 | 1,300 |
07 Feb 2024 | 32.43 | 32.45 | 32.39 | 32.43 | 32.43 | 1,400 |
06 Feb 2024 | 32.13 | 32.18 | 32.04 | 32.18 | 32.18 | 4,000 |
05 Feb 2024 | 32.13 | 32.13 | 31.99 | 32.06 | 32.06 | 9,800 |
02 Feb 2024 | 32.04 | 32.26 | 32.04 | 32.18 | 32.18 | 2,200 |
01 Feb 2024 | 31.74 | 32.07 | 31.74 | 32.07 | 32.07 | 2,700 |
31 Jan 2024 | 31.96 | 32.00 | 31.70 | 31.70 | 31.70 | 3,100 |
30 Jan 2024 | 32.15 | 32.15 | 32.05 | 32.12 | 32.12 | 21,700 |
29 Jan 2024 | 32.00 | 32.17 | 31.93 | 32.17 | 32.17 | 2,700 |
26 Jan 2024 | 31.88 | 32.02 | 31.88 | 31.98 | 31.98 | 4,900 |
25 Jan 2024 | 31.99 | 32.00 | 31.91 | 31.94 | 31.94 | 3,500 |
24 Jan 2024 | 32.00 | 32.00 | 31.87 | 31.87 | 31.87 | 1,300 |
23 Jan 2024 | 31.77 | 31.79 | 31.59 | 31.79 | 31.79 | 3,000 |
22 Jan 2024 | 31.75 | 31.75 | 31.67 | 31.73 | 31.73 | 1,900 |
19 Jan 2024 | 31.54 | 31.65 | 31.49 | 31.65 | 31.65 | 1,500 |
18 Jan 2024 | 31.18 | 31.38 | 31.18 | 31.38 | 31.38 | 3,000 |
17 Jan 2024 | 31.00 | 31.17 | 30.94 | 31.05 | 31.05 | 22,300 |
16 Jan 2024 | 31.74 | 31.74 | 31.26 | 31.36 | 31.36 | 6,300 |
12 Jan 2024 | 31.99 | 31.99 | 31.60 | 31.63 | 31.63 | 3,900 |
11 Jan 2024 | 31.95 | 31.95 | 31.34 | 31.57 | 31.57 | 13,000 |
10 Jan 2024 | 31.23 | 31.73 | 31.23 | 31.73 | 31.73 | 84,200 |
09 Jan 2024 | 31.45 | 31.45 | 31.32 | 31.34 | 31.34 | 2,200 |
08 Jan 2024 | 31.25 | 31.46 | 31.11 | 31.45 | 31.45 | 11,100 |
05 Jan 2024 | 31.19 | 31.19 | 30.97 | 31.03 | 31.03 | 2,000 |
04 Jan 2024 | 31.07 | 31.21 | 31.04 | 31.04 | 31.04 | 11,900 |
03 Jan 2024 | 31.04 | 31.14 | 30.94 | 30.94 | 30.94 | 6,500 |
02 Jan 2024 | 31.69 | 31.69 | 31.26 | 31.36 | 31.36 | 6,900 |
29 Dec 2023 | 31.83 | 31.84 | 31.67 | 31.70 | 31.70 | 23,600 |
28 Dec 2023 | 31.81 | 31.85 | 31.71 | 31.75 | 31.75 | 16,300 |
27 Dec 2023 | 31.58 | 31.72 | 31.58 | 31.72 | 31.72 | 3,000 |
26 Dec 2023 | 31.51 | 31.51 | 31.50 | 31.50 | 31.50 | 700 |
22 Dec 2023 | 31.47 | 31.50 | 31.40 | 31.40 | 31.40 | 7,200 |
21 Dec 2023 | 31.20 | 31.37 | 31.20 | 31.37 | 31.37 | 13,000 |
20 Dec 2023 | 31.38 | 31.46 | 31.00 | 31.00 | 31.00 | 2,600 |
19 Dec 2023 | 31.41 | 31.43 | 31.34 | 31.40 | 31.40 | 5,100 |
18 Dec 2023 | 31.18 | 31.28 | 31.10 | 31.22 | 31.22 | 4,600 |
15 Dec 2023 | 31.17 | 31.23 | 31.07 | 31.07 | 31.07 | 2,000 |
14 Dec 2023 | 31.15 | 31.27 | 31.09 | 31.23 | 31.23 | 2,400 |
13 Dec 2023 | 30.56 | 30.93 | 30.50 | 30.93 | 30.93 | 5,100 |
12 Dec 2023 | 30.40 | 30.55 | 30.33 | 30.55 | 30.55 | 20,700 |
11 Dec 2023 | 30.33 | 30.45 | 30.31 | 30.39 | 30.39 | 7,500 |
08 Dec 2023 | 30.15 | 30.32 | 30.15 | 30.32 | 30.32 | 3,700 |
07 Dec 2023 | 30.03 | 30.26 | 30.03 | 30.22 | 30.22 | 3,600 |
06 Dec 2023 | 30.15 | 30.22 | 30.00 | 30.00 | 30.00 | 2,000 |
05 Dec 2023 | 29.87 | 30.08 | 29.87 | 30.06 | 30.06 | 4,400 |
04 Dec 2023 | 29.95 | 30.09 | 29.95 | 30.09 | 30.09 | 1,600 |
01 Dec 2023 | 30.00 | 30.24 | 29.94 | 30.21 | 30.21 | 7,700 |
01 Dec 2023 | 0.23 Dividend | |||||
30 Nov 2023 | 30.19 | 30.31 | 30.13 | 30.30 | 30.07 | 45,600 |
29 Nov 2023 | 30.28 | 30.28 | 30.14 | 30.20 | 29.97 | 4,200 |
28 Nov 2023 | 30.22 | 30.22 | 30.09 | 30.15 | 29.92 | 900 |
27 Nov 2023 | 30.09 | 30.18 | 30.07 | 30.14 | 29.91 | 2,500 |
24 Nov 2023 | 30.19 | 30.19 | 30.10 | 30.10 | 29.87 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |