Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.88 | 31.40 | 30.88 | 31.05 | 31.05 | 28,200 |
25 Apr 2024 | 30.39 | 30.75 | 30.28 | 30.56 | 30.56 | 27,800 |
24 Apr 2024 | 30.82 | 30.82 | 30.43 | 30.44 | 30.44 | 36,300 |
23 Apr 2024 | 31.08 | 31.19 | 30.98 | 31.16 | 31.16 | 49,000 |
22 Apr 2024 | 30.47 | 30.98 | 30.47 | 30.85 | 30.85 | 66,700 |
19 Apr 2024 | 29.59 | 29.89 | 29.59 | 29.69 | 29.69 | 27,700 |
18 Apr 2024 | 29.34 | 29.66 | 29.07 | 29.36 | 29.36 | 43,800 |
17 Apr 2024 | 28.89 | 29.07 | 28.49 | 28.84 | 28.84 | 41,800 |
16 Apr 2024 | 29.04 | 29.10 | 28.81 | 28.84 | 28.84 | 68,800 |
15 Apr 2024 | 29.64 | 29.99 | 29.10 | 29.20 | 29.20 | 37,700 |
12 Apr 2024 | 29.33 | 29.51 | 28.90 | 29.02 | 29.02 | 49,100 |
11 Apr 2024 | 30.58 | 30.58 | 30.11 | 30.36 | 30.36 | 27,700 |
10 Apr 2024 | 31.00 | 31.00 | 30.07 | 30.32 | 30.32 | 35,700 |
09 Apr 2024 | 31.38 | 31.47 | 30.78 | 31.47 | 31.47 | 67,600 |
08 Apr 2024 | 31.51 | 31.78 | 31.25 | 31.47 | 31.47 | 99,000 |
05 Apr 2024 | 31.38 | 31.69 | 31.04 | 31.61 | 31.61 | 77,300 |
04 Apr 2024 | 31.41 | 31.77 | 31.07 | 31.17 | 31.17 | 42,600 |
03 Apr 2024 | 31.51 | 31.51 | 30.66 | 31.04 | 31.04 | 82,300 |
02 Apr 2024 | 31.23 | 31.60 | 31.20 | 31.40 | 31.40 | 45,000 |
01 Apr 2024 | 31.68 | 32.10 | 31.19 | 31.23 | 31.23 | 83,200 |
28 Mar 2024 | 32.31 | 32.58 | 32.17 | 32.43 | 32.43 | 40,100 |
28 Mar 2024 | 1.434 Dividend | |||||
27 Mar 2024 | 33.89 | 33.89 | 33.26 | 33.46 | 32.03 | 46,200 |
26 Mar 2024 | 34.50 | 34.93 | 34.18 | 34.18 | 32.72 | 55,100 |
25 Mar 2024 | 34.74 | 34.96 | 34.51 | 34.72 | 33.23 | 48,400 |
22 Mar 2024 | 35.56 | 35.92 | 34.50 | 34.57 | 33.09 | 50,900 |
21 Mar 2024 | 35.99 | 36.17 | 34.88 | 35.50 | 33.98 | 87,900 |
20 Mar 2024 | 34.33 | 34.87 | 34.18 | 34.87 | 33.38 | 34,100 |
19 Mar 2024 | 35.00 | 35.11 | 34.21 | 34.50 | 33.02 | 33,100 |
18 Mar 2024 | 35.39 | 35.42 | 35.00 | 35.12 | 33.61 | 17,100 |
15 Mar 2024 | 35.46 | 35.95 | 35.27 | 35.74 | 34.21 | 30,400 |
14 Mar 2024 | 35.00 | 35.92 | 35.00 | 35.30 | 33.79 | 35,800 |
13 Mar 2024 | 34.16 | 34.74 | 34.06 | 34.68 | 33.19 | 33,000 |
12 Mar 2024 | 33.70 | 33.89 | 33.48 | 33.65 | 32.21 | 27,800 |
11 Mar 2024 | 33.28 | 33.66 | 33.28 | 33.53 | 32.09 | 19,300 |
08 Mar 2024 | 33.41 | 33.71 | 33.37 | 33.49 | 32.05 | 27,600 |
07 Mar 2024 | 33.00 | 33.83 | 33.00 | 33.81 | 32.36 | 30,400 |
06 Mar 2024 | 33.24 | 33.57 | 33.01 | 33.15 | 31.73 | 75,700 |
05 Mar 2024 | 32.92 | 33.38 | 32.75 | 33.00 | 31.59 | 80,000 |
04 Mar 2024 | 33.82 | 34.30 | 33.67 | 33.90 | 32.45 | 70,600 |
01 Mar 2024 | 33.72 | 34.28 | 33.72 | 33.97 | 32.51 | 34,700 |
29 Feb 2024 | 33.80 | 34.21 | 33.50 | 33.99 | 32.53 | 52,200 |
28 Feb 2024 | 32.51 | 33.60 | 32.20 | 33.12 | 31.70 | 43,500 |
28 Feb 2024 | 1.447 Dividend | |||||
27 Feb 2024 | 33.72 | 34.01 | 33.55 | 34.01 | 31.17 | 40,200 |
26 Feb 2024 | 33.34 | 33.66 | 32.97 | 33.09 | 30.32 | 35,900 |
23 Feb 2024 | 33.93 | 34.13 | 33.63 | 34.02 | 31.18 | 25,200 |
22 Feb 2024 | 33.62 | 33.80 | 33.51 | 33.78 | 30.96 | 20,200 |
21 Feb 2024 | 33.33 | 33.61 | 33.24 | 33.58 | 30.77 | 25,900 |
20 Feb 2024 | 33.05 | 33.32 | 33.02 | 33.27 | 30.49 | 25,800 |
16 Feb 2024 | 33.02 | 33.27 | 32.94 | 33.22 | 30.44 | 40,100 |
15 Feb 2024 | 31.75 | 32.37 | 31.75 | 32.37 | 29.66 | 32,600 |
14 Feb 2024 | 31.39 | 31.61 | 31.33 | 31.60 | 28.96 | 33,800 |
13 Feb 2024 | 32.72 | 32.76 | 31.14 | 31.39 | 28.77 | 83,700 |
12 Feb 2024 | 33.17 | 33.74 | 33.17 | 33.60 | 30.79 | 18,800 |
09 Feb 2024 | 32.81 | 33.42 | 32.66 | 33.42 | 30.63 | 32,500 |
08 Feb 2024 | 33.08 | 33.08 | 32.48 | 32.80 | 30.06 | 29,700 |
07 Feb 2024 | 32.85 | 32.85 | 31.92 | 32.74 | 30.00 | 81,300 |
06 Feb 2024 | 32.94 | 32.94 | 30.89 | 31.39 | 28.77 | 104,300 |
05 Feb 2024 | 33.02 | 33.58 | 33.00 | 33.30 | 30.52 | 87,700 |
02 Feb 2024 | 32.94 | 33.06 | 32.71 | 32.97 | 30.21 | 36,500 |
01 Feb 2024 | 32.19 | 32.69 | 32.00 | 32.60 | 29.88 | 35,200 |
31 Jan 2024 | 31.31 | 31.47 | 30.94 | 31.01 | 28.42 | 63,700 |
30 Jan 2024 | 30.42 | 30.72 | 30.42 | 30.72 | 28.15 | 42,800 |
29 Jan 2024 | 30.33 | 30.60 | 30.16 | 30.42 | 27.88 | 29,500 |
26 Jan 2024 | 29.72 | 29.81 | 29.62 | 29.77 | 27.28 | 53,500 |
25 Jan 2024 | 29.40 | 29.56 | 29.22 | 29.55 | 27.08 | 38,400 |
24 Jan 2024 | 29.45 | 29.52 | 29.18 | 29.44 | 26.98 | 61,100 |
23 Jan 2024 | 28.73 | 28.80 | 28.54 | 28.64 | 26.25 | 47,500 |
22 Jan 2024 | 28.54 | 28.72 | 28.34 | 28.68 | 26.28 | 58,900 |
19 Jan 2024 | 28.53 | 28.97 | 28.37 | 28.97 | 26.55 | 43,100 |
18 Jan 2024 | 28.15 | 28.49 | 28.14 | 28.46 | 26.08 | 61,300 |
17 Jan 2024 | 27.71 | 28.37 | 27.60 | 28.15 | 25.80 | 188,800 |
16 Jan 2024 | 28.75 | 28.95 | 28.05 | 28.25 | 25.89 | 200,600 |
12 Jan 2024 | 28.77 | 28.93 | 28.53 | 28.75 | 26.35 | 29,800 |
11 Jan 2024 | 28.59 | 28.59 | 28.10 | 28.44 | 26.06 | 43,800 |
10 Jan 2024 | 28.45 | 28.49 | 28.35 | 28.49 | 26.11 | 33,700 |
09 Jan 2024 | 28.74 | 28.74 | 28.36 | 28.37 | 26.00 | 33,100 |
08 Jan 2024 | 28.80 | 28.98 | 28.64 | 28.95 | 26.53 | 44,400 |
05 Jan 2024 | 28.73 | 29.00 | 28.57 | 28.72 | 26.32 | 35,100 |
04 Jan 2024 | 28.96 | 29.05 | 28.53 | 28.73 | 26.33 | 51,600 |
03 Jan 2024 | 29.06 | 29.29 | 28.93 | 29.25 | 26.81 | 40,900 |
02 Jan 2024 | 29.89 | 29.95 | 29.23 | 29.39 | 26.93 | 68,500 |
29 Dec 2023 | 30.70 | 30.70 | 30.01 | 30.22 | 27.69 | 25,600 |
28 Dec 2023 | 30.19 | 30.71 | 30.19 | 30.63 | 28.07 | 26,800 |
27 Dec 2023 | 30.47 | 30.47 | 30.04 | 30.15 | 27.63 | 20,200 |
26 Dec 2023 | 30.52 | 30.61 | 30.18 | 30.47 | 27.92 | 14,900 |
22 Dec 2023 | 30.22 | 30.44 | 30.20 | 30.44 | 27.90 | 34,900 |
21 Dec 2023 | 30.14 | 30.25 | 29.88 | 30.08 | 27.57 | 27,900 |
20 Dec 2023 | 30.19 | 30.32 | 29.67 | 29.87 | 27.37 | 40,700 |
19 Dec 2023 | 29.93 | 30.30 | 29.89 | 30.29 | 27.76 | 35,400 |
18 Dec 2023 | 29.83 | 29.96 | 29.69 | 29.96 | 27.46 | 15,900 |
15 Dec 2023 | 30.07 | 30.11 | 29.81 | 29.95 | 27.45 | 39,800 |
14 Dec 2023 | 30.21 | 30.64 | 30.21 | 30.56 | 28.01 | 27,100 |
13 Dec 2023 | 29.43 | 30.46 | 29.37 | 30.46 | 27.91 | 26,900 |
12 Dec 2023 | 29.57 | 29.57 | 29.30 | 29.41 | 26.95 | 27,500 |
11 Dec 2023 | 29.32 | 29.41 | 29.16 | 29.32 | 26.87 | 21,800 |
08 Dec 2023 | 29.16 | 29.46 | 29.15 | 29.41 | 26.95 | 24,500 |
07 Dec 2023 | 29.28 | 29.28 | 29.00 | 29.19 | 26.75 | 31,600 |
06 Dec 2023 | 29.58 | 29.58 | 29.10 | 29.28 | 26.83 | 52,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |