Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 33.36 | 33.52 | 33.21 | 33.30 | 33.30 | 981,100 |
25 Apr 2024 | 33.32 | 33.35 | 32.85 | 33.28 | 33.28 | 1,231,400 |
24 Apr 2024 | 33.44 | 33.60 | 33.27 | 33.48 | 33.48 | 654,300 |
23 Apr 2024 | 33.04 | 33.51 | 32.92 | 33.41 | 33.41 | 738,600 |
22 Apr 2024 | 32.72 | 33.14 | 32.56 | 32.95 | 32.95 | 714,700 |
19 Apr 2024 | 32.28 | 32.67 | 32.28 | 32.60 | 32.60 | 1,027,400 |
18 Apr 2024 | 32.56 | 32.74 | 32.22 | 32.33 | 32.33 | 924,600 |
17 Apr 2024 | 32.85 | 32.85 | 32.29 | 32.33 | 32.33 | 1,206,000 |
16 Apr 2024 | 32.68 | 32.69 | 32.30 | 32.56 | 32.56 | 1,299,000 |
15 Apr 2024 | 33.35 | 33.49 | 32.63 | 32.77 | 32.77 | 804,500 |
12 Apr 2024 | 33.33 | 33.48 | 32.97 | 33.10 | 33.10 | 612,900 |
11 Apr 2024 | 33.65 | 33.65 | 33.26 | 33.54 | 33.54 | 584,300 |
10 Apr 2024 | 33.72 | 33.90 | 33.32 | 33.49 | 33.49 | 1,243,200 |
09 Apr 2024 | 34.45 | 34.48 | 34.00 | 34.28 | 34.28 | 798,100 |
08 Apr 2024 | 34.43 | 34.43 | 34.24 | 34.29 | 34.29 | 870,800 |
05 Apr 2024 | 33.99 | 34.31 | 33.97 | 34.22 | 34.22 | 744,500 |
04 Apr 2024 | 34.66 | 34.73 | 33.90 | 33.99 | 33.99 | 733,300 |
03 Apr 2024 | 34.01 | 34.41 | 34.01 | 34.37 | 34.37 | 1,052,200 |
02 Apr 2024 | 34.33 | 34.33 | 33.95 | 34.14 | 34.14 | 918,500 |
01 Apr 2024 | 34.96 | 34.96 | 34.51 | 34.54 | 34.54 | 993,600 |
28 Mar 2024 | 34.67 | 34.94 | 34.60 | 34.82 | 34.82 | 974,700 |
27 Mar 2024 | 34.17 | 34.61 | 34.10 | 34.61 | 34.61 | 1,083,600 |
26 Mar 2024 | 34.30 | 34.30 | 33.94 | 33.96 | 33.96 | 902,700 |
25 Mar 2024 | 34.07 | 34.23 | 33.91 | 34.08 | 34.08 | 1,002,400 |
22 Mar 2024 | 34.39 | 34.39 | 33.97 | 33.98 | 33.98 | 714,800 |
21 Mar 2024 | 34.09 | 34.39 | 34.09 | 34.35 | 34.35 | 1,315,200 |
21 Mar 2024 | 0.103 Dividend | |||||
20 Mar 2024 | 33.31 | 34.06 | 33.20 | 33.98 | 33.88 | 883,400 |
19 Mar 2024 | 32.99 | 33.36 | 32.99 | 33.32 | 33.22 | 942,100 |
18 Mar 2024 | 33.27 | 33.32 | 33.00 | 33.03 | 32.93 | 947,600 |
15 Mar 2024 | 33.05 | 33.27 | 32.91 | 33.19 | 33.09 | 1,299,700 |
14 Mar 2024 | 33.58 | 33.58 | 32.82 | 33.05 | 32.95 | 1,965,900 |
13 Mar 2024 | 33.34 | 33.56 | 33.28 | 33.43 | 33.33 | 1,207,400 |
12 Mar 2024 | 33.31 | 33.40 | 33.06 | 33.31 | 33.21 | 1,030,700 |
11 Mar 2024 | 33.28 | 33.35 | 32.99 | 33.27 | 33.17 | 1,092,200 |
08 Mar 2024 | 33.70 | 33.88 | 33.35 | 33.40 | 33.30 | 1,252,400 |
07 Mar 2024 | 33.41 | 33.59 | 33.31 | 33.47 | 33.37 | 1,013,900 |
06 Mar 2024 | 33.28 | 33.30 | 33.03 | 33.17 | 33.07 | 958,600 |
05 Mar 2024 | 32.98 | 33.30 | 32.90 | 33.06 | 32.96 | 1,405,200 |
04 Mar 2024 | 33.40 | 33.51 | 33.06 | 33.10 | 33.00 | 1,048,400 |
01 Mar 2024 | 33.08 | 33.22 | 32.86 | 33.17 | 33.07 | 1,102,700 |
29 Feb 2024 | 32.97 | 33.14 | 32.78 | 32.99 | 32.89 | 1,864,900 |
28 Feb 2024 | 32.71 | 32.83 | 32.58 | 32.66 | 32.56 | 857,800 |
27 Feb 2024 | 32.78 | 32.84 | 32.67 | 32.84 | 32.74 | 1,070,000 |
26 Feb 2024 | 32.58 | 32.78 | 32.45 | 32.62 | 32.52 | 772,600 |
23 Feb 2024 | 32.54 | 32.72 | 32.40 | 32.61 | 32.51 | 1,339,800 |
22 Feb 2024 | 32.35 | 32.54 | 32.27 | 32.51 | 32.41 | 1,512,100 |
21 Feb 2024 | 32.15 | 32.33 | 32.05 | 32.30 | 32.20 | 584,300 |
20 Feb 2024 | 32.42 | 32.42 | 32.05 | 32.25 | 32.15 | 1,167,000 |
16 Feb 2024 | 32.66 | 32.83 | 32.49 | 32.54 | 32.44 | 1,256,000 |
15 Feb 2024 | 32.45 | 32.90 | 32.41 | 32.81 | 32.71 | 904,400 |
14 Feb 2024 | 32.12 | 32.27 | 31.81 | 32.20 | 32.10 | 918,500 |
13 Feb 2024 | 31.95 | 32.08 | 31.50 | 31.79 | 31.69 | 1,125,100 |
12 Feb 2024 | 32.36 | 32.91 | 32.34 | 32.77 | 32.67 | 1,005,500 |
09 Feb 2024 | 32.17 | 32.30 | 31.93 | 32.29 | 32.19 | 1,041,300 |
08 Feb 2024 | 31.86 | 32.10 | 31.72 | 32.10 | 32.00 | 1,520,100 |
07 Feb 2024 | 31.77 | 31.93 | 31.51 | 31.81 | 31.71 | 1,213,900 |
06 Feb 2024 | 31.76 | 31.92 | 31.60 | 31.73 | 31.63 | 1,340,900 |
05 Feb 2024 | 31.85 | 31.85 | 31.40 | 31.69 | 31.59 | 1,182,200 |
02 Feb 2024 | 31.76 | 32.23 | 31.63 | 32.09 | 31.99 | 4,270,100 |
01 Feb 2024 | 32.07 | 32.26 | 31.48 | 32.08 | 31.98 | 1,146,300 |
31 Jan 2024 | 32.60 | 32.69 | 31.91 | 31.94 | 31.84 | 1,581,600 |
30 Jan 2024 | 32.55 | 32.81 | 32.49 | 32.76 | 32.66 | 958,700 |
29 Jan 2024 | 32.43 | 32.68 | 32.23 | 32.68 | 32.58 | 712,900 |
26 Jan 2024 | 32.51 | 32.60 | 32.24 | 32.38 | 32.28 | 679,600 |
25 Jan 2024 | 32.51 | 32.57 | 32.15 | 32.38 | 32.28 | 1,221,100 |
24 Jan 2024 | 32.52 | 32.53 | 32.10 | 32.17 | 32.07 | 1,748,700 |
23 Jan 2024 | 32.60 | 32.63 | 32.13 | 32.19 | 32.09 | 1,469,000 |
22 Jan 2024 | 32.10 | 32.44 | 32.09 | 32.43 | 32.33 | 1,434,000 |
19 Jan 2024 | 31.62 | 31.90 | 31.37 | 31.90 | 31.80 | 1,265,400 |
18 Jan 2024 | 31.42 | 31.53 | 31.16 | 31.51 | 31.41 | 1,024,000 |
17 Jan 2024 | 31.02 | 31.29 | 30.93 | 31.21 | 31.12 | 812,000 |
16 Jan 2024 | 31.67 | 31.67 | 31.27 | 31.42 | 31.32 | 906,200 |
12 Jan 2024 | 32.16 | 32.20 | 31.61 | 31.79 | 31.69 | 1,269,900 |
11 Jan 2024 | 31.87 | 31.90 | 31.47 | 31.86 | 31.76 | 1,346,200 |
10 Jan 2024 | 31.91 | 31.97 | 31.69 | 31.95 | 31.85 | 1,143,400 |
09 Jan 2024 | 32.00 | 32.01 | 31.73 | 31.92 | 31.82 | 897,000 |
08 Jan 2024 | 31.86 | 32.21 | 31.71 | 32.21 | 32.11 | 1,174,200 |
05 Jan 2024 | 31.67 | 32.12 | 31.56 | 31.92 | 31.82 | 1,047,100 |
04 Jan 2024 | 31.98 | 32.08 | 31.77 | 31.79 | 31.69 | 1,188,800 |
03 Jan 2024 | 32.41 | 32.41 | 31.91 | 31.93 | 31.83 | 979,300 |
02 Jan 2024 | 32.65 | 32.90 | 32.48 | 32.68 | 32.58 | 772,300 |
29 Dec 2023 | 33.14 | 33.16 | 32.77 | 32.77 | 32.67 | 710,900 |
28 Dec 2023 | 33.26 | 33.27 | 33.02 | 33.16 | 33.06 | 982,900 |
27 Dec 2023 | 33.27 | 33.36 | 33.11 | 33.21 | 33.11 | 828,600 |
26 Dec 2023 | 33.00 | 33.30 | 32.88 | 33.23 | 33.13 | 742,500 |
22 Dec 2023 | 32.90 | 33.04 | 32.71 | 32.84 | 32.74 | 756,400 |
22 Dec 2023 | 0.184 Dividend | |||||
21 Dec 2023 | 32.82 | 32.92 | 32.58 | 32.92 | 32.64 | 1,615,900 |
20 Dec 2023 | 32.90 | 33.30 | 32.47 | 32.48 | 32.20 | 915,400 |
19 Dec 2023 | 32.67 | 33.04 | 32.53 | 32.99 | 32.71 | 1,107,100 |
18 Dec 2023 | 32.80 | 32.80 | 32.37 | 32.47 | 32.19 | 1,122,600 |
15 Dec 2023 | 32.81 | 32.84 | 32.40 | 32.49 | 32.21 | 1,350,400 |
14 Dec 2023 | 32.13 | 32.78 | 32.10 | 32.73 | 32.45 | 1,454,700 |
13 Dec 2023 | 30.75 | 31.55 | 30.43 | 31.55 | 31.28 | 680,800 |
12 Dec 2023 | 30.83 | 30.85 | 30.65 | 30.73 | 30.47 | 1,006,800 |
11 Dec 2023 | 30.73 | 30.93 | 30.60 | 30.85 | 30.58 | 783,300 |
08 Dec 2023 | 30.50 | 30.81 | 30.44 | 30.66 | 30.40 | 847,900 |
07 Dec 2023 | 30.25 | 30.47 | 30.13 | 30.47 | 30.21 | 876,800 |
06 Dec 2023 | 30.40 | 30.76 | 30.11 | 30.12 | 29.86 | 1,120,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |