Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 29.65 | 30.09 | 29.54 | 29.94 | 29.94 | 2,578,400 |
24 Apr 2024 | 29.25 | 29.86 | 29.12 | 29.64 | 29.64 | 2,072,900 |
23 Apr 2024 | 29.48 | 29.52 | 29.16 | 29.25 | 29.25 | 2,079,800 |
22 Apr 2024 | 29.72 | 29.89 | 29.37 | 29.53 | 29.53 | 1,020,900 |
19 Apr 2024 | 29.54 | 29.84 | 29.41 | 29.62 | 29.62 | 2,073,600 |
18 Apr 2024 | 29.71 | 29.85 | 29.39 | 29.63 | 29.63 | 1,293,200 |
17 Apr 2024 | 29.90 | 30.15 | 29.61 | 29.71 | 29.71 | 1,743,200 |
16 Apr 2024 | 30.19 | 30.30 | 29.85 | 29.89 | 29.89 | 1,621,000 |
15 Apr 2024 | 30.43 | 30.75 | 30.32 | 30.39 | 30.39 | 2,253,700 |
12 Apr 2024 | 30.90 | 31.18 | 30.45 | 30.64 | 30.64 | 1,647,200 |
11 Apr 2024 | 30.98 | 31.08 | 30.62 | 31.00 | 31.00 | 1,328,800 |
10 Apr 2024 | 31.14 | 31.27 | 30.91 | 30.98 | 30.98 | 1,419,400 |
09 Apr 2024 | 31.40 | 31.52 | 30.87 | 31.15 | 31.15 | 966,300 |
08 Apr 2024 | 31.50 | 31.50 | 31.02 | 31.31 | 31.31 | 943,100 |
05 Apr 2024 | 31.50 | 31.70 | 31.21 | 31.30 | 31.30 | 951,800 |
04 Apr 2024 | 31.32 | 31.89 | 31.24 | 31.50 | 31.50 | 1,194,400 |
03 Apr 2024 | 31.20 | 31.45 | 30.84 | 31.39 | 31.39 | 1,359,000 |
02 Apr 2024 | 30.75 | 31.34 | 30.73 | 31.20 | 31.20 | 1,572,700 |
01 Apr 2024 | 30.89 | 31.10 | 30.73 | 30.86 | 30.86 | 1,382,700 |
01 Apr 2024 | 0.093801 Dividend | |||||
28 Mar 2024 | 31.52 | 31.63 | 31.21 | 31.28 | 31.19 | 1,027,600 |
27 Mar 2024 | 31.25 | 31.69 | 31.12 | 31.55 | 31.46 | 1,361,000 |
26 Mar 2024 | 30.94 | 31.41 | 30.94 | 31.15 | 31.06 | 981,700 |
25 Mar 2024 | 30.95 | 31.20 | 30.76 | 30.93 | 30.84 | 722,300 |
22 Mar 2024 | 31.25 | 31.29 | 30.79 | 30.95 | 30.86 | 711,600 |
21 Mar 2024 | 31.74 | 31.74 | 31.02 | 31.32 | 31.23 | 1,262,100 |
20 Mar 2024 | 31.48 | 31.85 | 31.48 | 31.60 | 31.51 | 2,134,700 |
19 Mar 2024 | 30.95 | 31.45 | 30.90 | 31.37 | 31.28 | 1,664,200 |
18 Mar 2024 | 30.75 | 31.12 | 30.52 | 30.95 | 30.86 | 1,447,400 |
15 Mar 2024 | 30.90 | 31.02 | 30.60 | 30.75 | 30.66 | 1,322,600 |
14 Mar 2024 | 30.79 | 31.01 | 30.60 | 30.83 | 30.74 | 1,378,400 |
13 Mar 2024 | 31.16 | 31.17 | 30.60 | 30.68 | 30.59 | 1,369,000 |
12 Mar 2024 | 31.00 | 31.32 | 30.48 | 31.16 | 31.07 | 1,476,700 |
11 Mar 2024 | 31.11 | 31.30 | 30.71 | 30.96 | 30.87 | 1,157,400 |
08 Mar 2024 | 30.72 | 31.25 | 30.24 | 31.10 | 31.01 | 2,126,600 |
07 Mar 2024 | 30.20 | 30.88 | 30.04 | 30.87 | 30.78 | 3,401,300 |
06 Mar 2024 | 28.74 | 29.44 | 28.55 | 29.23 | 29.14 | 2,566,200 |
05 Mar 2024 | 28.50 | 28.74 | 28.35 | 28.74 | 28.65 | 1,014,700 |
04 Mar 2024 | 28.74 | 28.85 | 28.31 | 28.50 | 28.41 | 1,887,900 |
01 Mar 2024 | 28.57 | 28.64 | 28.25 | 28.61 | 28.52 | 2,157,900 |
29 Feb 2024 | 29.17 | 29.17 | 28.31 | 28.56 | 28.47 | 2,542,600 |
28 Feb 2024 | 27.85 | 29.44 | 27.84 | 29.18 | 29.09 | 7,607,900 |
27 Feb 2024 | 26.83 | 27.72 | 26.77 | 27.54 | 27.46 | 2,511,800 |
26 Feb 2024 | 26.75 | 26.93 | 26.65 | 26.70 | 26.62 | 1,424,200 |
23 Feb 2024 | 26.64 | 26.98 | 26.61 | 26.75 | 26.67 | 1,774,600 |
22 Feb 2024 | 26.34 | 26.73 | 26.17 | 26.63 | 26.55 | 1,444,000 |
21 Feb 2024 | 26.33 | 26.39 | 26.16 | 26.32 | 26.24 | 1,659,000 |
20 Feb 2024 | 25.96 | 26.49 | 25.92 | 26.28 | 26.20 | 1,458,600 |
19 Feb 2024 | 26.04 | 26.13 | 25.82 | 26.00 | 25.92 | 932,300 |
16 Feb 2024 | 26.16 | 26.40 | 25.74 | 26.12 | 26.04 | 2,538,300 |
15 Feb 2024 | 25.88 | 26.45 | 25.81 | 26.16 | 26.08 | 2,383,800 |
14 Feb 2024 | 26.64 | 26.65 | 25.58 | 25.91 | 25.83 | 1,873,200 |
09 Feb 2024 | 26.52 | 26.86 | 26.40 | 26.65 | 26.57 | 2,927,100 |
08 Feb 2024 | 27.70 | 27.72 | 26.20 | 26.49 | 26.41 | 3,030,700 |
07 Feb 2024 | 27.48 | 27.78 | 27.43 | 27.65 | 27.57 | 3,205,500 |
06 Feb 2024 | 27.06 | 27.50 | 27.06 | 27.48 | 27.40 | 1,038,900 |
05 Feb 2024 | 26.89 | 27.09 | 26.77 | 27.04 | 26.96 | 1,404,900 |
02 Feb 2024 | 26.80 | 27.03 | 26.63 | 26.88 | 26.80 | 1,336,700 |
01 Feb 2024 | 26.68 | 27.04 | 26.55 | 26.79 | 26.71 | 1,183,800 |
31 Jan 2024 | 26.52 | 26.95 | 26.39 | 26.68 | 26.60 | 996,200 |
30 Jan 2024 | 26.99 | 26.99 | 26.39 | 26.53 | 26.45 | 903,500 |
29 Jan 2024 | 26.90 | 27.02 | 26.73 | 26.88 | 26.80 | 1,377,700 |
26 Jan 2024 | 27.12 | 27.29 | 26.78 | 26.82 | 26.74 | 1,675,600 |
25 Jan 2024 | 27.60 | 27.60 | 27.11 | 27.11 | 27.03 | 1,055,700 |
24 Jan 2024 | 27.47 | 27.61 | 27.07 | 27.53 | 27.45 | 1,143,100 |
23 Jan 2024 | 27.47 | 27.58 | 27.20 | 27.42 | 27.34 | 1,972,000 |
22 Jan 2024 | 27.70 | 27.84 | 27.49 | 27.65 | 27.57 | 972,200 |
19 Jan 2024 | 27.45 | 27.81 | 27.35 | 27.70 | 27.62 | 1,319,400 |
18 Jan 2024 | 27.28 | 27.45 | 27.00 | 27.45 | 27.37 | 1,434,600 |
17 Jan 2024 | 27.23 | 27.31 | 26.83 | 27.04 | 26.96 | 2,424,400 |
16 Jan 2024 | 27.74 | 27.74 | 27.02 | 27.27 | 27.19 | 2,495,100 |
15 Jan 2024 | 27.50 | 27.99 | 27.15 | 27.80 | 27.72 | 1,355,100 |
12 Jan 2024 | 27.81 | 28.02 | 27.28 | 27.50 | 27.42 | 2,704,300 |
11 Jan 2024 | 28.19 | 28.19 | 27.51 | 27.81 | 27.73 | 1,949,600 |
10 Jan 2024 | 28.50 | 28.50 | 27.89 | 28.07 | 27.99 | 1,691,800 |
09 Jan 2024 | 28.63 | 28.68 | 28.29 | 28.46 | 28.37 | 1,092,500 |
08 Jan 2024 | 28.56 | 28.81 | 28.32 | 28.63 | 28.54 | 831,900 |
05 Jan 2024 | 28.45 | 28.61 | 28.19 | 28.56 | 28.47 | 908,100 |
04 Jan 2024 | 28.69 | 28.69 | 28.20 | 28.45 | 28.36 | 758,700 |
03 Jan 2024 | 28.56 | 28.95 | 28.50 | 28.69 | 28.60 | 628,300 |
02 Jan 2024 | 28.74 | 28.74 | 28.44 | 28.56 | 28.47 | 1,002,600 |
28 Dec 2023 | 28.76 | 29.04 | 28.69 | 28.74 | 28.65 | 748,600 |
28 Dec 2023 | 0.530221 Dividend | |||||
27 Dec 2023 | 29.05 | 29.40 | 28.83 | 29.40 | 28.78 | 887,000 |
26 Dec 2023 | 29.05 | 29.21 | 28.77 | 29.00 | 28.39 | 1,075,500 |
22 Dec 2023 | 28.62 | 29.15 | 28.60 | 29.05 | 28.44 | 1,312,200 |
21 Dec 2023 | 28.40 | 28.64 | 28.24 | 28.60 | 28.00 | 1,879,500 |
20 Dec 2023 | 28.52 | 28.64 | 27.76 | 28.32 | 27.73 | 2,183,600 |
19 Dec 2023 | 28.63 | 28.84 | 28.37 | 28.54 | 27.94 | 1,239,500 |
18 Dec 2023 | 28.88 | 28.93 | 28.29 | 28.64 | 28.04 | 1,374,400 |
15 Dec 2023 | 28.25 | 28.88 | 28.19 | 28.88 | 28.27 | 2,121,500 |
14 Dec 2023 | 28.43 | 28.79 | 28.15 | 28.29 | 27.70 | 1,672,600 |
13 Dec 2023 | 28.25 | 28.42 | 27.69 | 28.42 | 27.82 | 1,534,900 |
12 Dec 2023 | 28.19 | 28.46 | 28.02 | 28.25 | 27.66 | 843,700 |
11 Dec 2023 | 28.04 | 28.42 | 27.89 | 28.13 | 27.54 | 2,259,600 |
08 Dec 2023 | 28.55 | 28.55 | 28.12 | 28.14 | 27.55 | 2,431,500 |
07 Dec 2023 | 28.63 | 28.86 | 28.39 | 28.55 | 27.95 | 1,518,800 |
06 Dec 2023 | 28.80 | 28.91 | 28.52 | 28.62 | 28.02 | 1,106,700 |
05 Dec 2023 | 28.64 | 29.21 | 28.55 | 28.80 | 28.20 | 1,834,500 |
04 Dec 2023 | 28.39 | 28.74 | 28.21 | 28.70 | 28.10 | 1,439,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |