Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 31.81 | 32.38 | 31.23 | 31.75 | 31.75 | 1,387,700 |
17 May 2024 | 31.89 | 32.05 | 31.65 | 31.88 | 31.88 | 761,600 |
16 May 2024 | 32.16 | 32.37 | 31.41 | 31.87 | 31.87 | 1,077,100 |
15 May 2024 | 32.59 | 32.59 | 31.32 | 32.28 | 32.28 | 1,031,100 |
14 May 2024 | 32.60 | 32.90 | 31.40 | 31.79 | 31.79 | 2,571,100 |
13 May 2024 | 32.74 | 32.74 | 31.52 | 32.05 | 32.05 | 1,155,800 |
10 May 2024 | 32.47 | 32.65 | 31.40 | 32.08 | 32.08 | 1,743,800 |
09 May 2024 | 30.50 | 32.74 | 30.28 | 32.57 | 32.57 | 3,177,500 |
08 May 2024 | 27.10 | 30.77 | 26.87 | 30.45 | 30.45 | 3,340,700 |
07 May 2024 | 26.15 | 26.64 | 26.07 | 26.19 | 26.19 | 753,300 |
06 May 2024 | 26.23 | 26.49 | 25.72 | 26.06 | 26.06 | 594,300 |
03 May 2024 | 25.98 | 26.15 | 25.49 | 25.98 | 25.98 | 920,300 |
02 May 2024 | 25.07 | 25.32 | 24.59 | 25.22 | 25.22 | 904,400 |
01 May 2024 | 25.09 | 25.50 | 24.34 | 24.43 | 24.43 | 1,405,500 |
30 Apr 2024 | 25.14 | 25.51 | 24.93 | 25.01 | 25.01 | 1,065,300 |
29 Apr 2024 | 26.13 | 26.39 | 25.34 | 25.50 | 25.50 | 770,800 |
26 Apr 2024 | 25.56 | 26.48 | 25.44 | 25.96 | 25.96 | 768,700 |
25 Apr 2024 | 25.45 | 25.45 | 24.74 | 25.42 | 25.42 | 710,600 |
24 Apr 2024 | 25.31 | 26.06 | 25.07 | 25.94 | 25.94 | 772,000 |
23 Apr 2024 | 25.22 | 25.79 | 24.52 | 25.62 | 25.62 | 746,400 |
22 Apr 2024 | 25.13 | 25.70 | 24.79 | 25.39 | 25.39 | 994,700 |
19 Apr 2024 | 24.22 | 25.00 | 24.22 | 24.95 | 24.95 | 838,700 |
18 Apr 2024 | 24.39 | 25.17 | 24.13 | 24.34 | 24.34 | 939,200 |
17 Apr 2024 | 24.37 | 24.89 | 24.27 | 24.40 | 24.40 | 1,001,700 |
16 Apr 2024 | 24.50 | 24.77 | 24.00 | 24.12 | 24.12 | 1,036,700 |
15 Apr 2024 | 25.67 | 25.94 | 24.71 | 24.81 | 24.81 | 558,700 |
12 Apr 2024 | 26.24 | 26.38 | 25.48 | 25.64 | 25.64 | 541,400 |
11 Apr 2024 | 26.68 | 26.82 | 25.80 | 26.44 | 26.44 | 709,100 |
10 Apr 2024 | 27.09 | 27.15 | 26.28 | 26.54 | 26.54 | 851,900 |
09 Apr 2024 | 27.89 | 28.42 | 27.89 | 28.33 | 28.33 | 1,013,100 |
08 Apr 2024 | 26.93 | 27.83 | 26.32 | 27.76 | 27.76 | 579,700 |
05 Apr 2024 | 26.35 | 26.73 | 26.16 | 26.58 | 26.58 | 434,300 |
04 Apr 2024 | 27.33 | 27.87 | 26.38 | 26.54 | 26.54 | 571,500 |
04 Apr 2024 | 0.415 Dividend | |||||
03 Apr 2024 | 26.92 | 27.53 | 26.60 | 27.37 | 26.95 | 545,700 |
02 Apr 2024 | 27.50 | 27.54 | 26.80 | 27.20 | 26.79 | 1,390,400 |
01 Apr 2024 | 28.53 | 28.53 | 27.44 | 28.06 | 27.63 | 634,800 |
28 Mar 2024 | 28.00 | 28.62 | 27.97 | 28.40 | 27.97 | 1,650,300 |
27 Mar 2024 | 27.11 | 28.00 | 27.08 | 27.99 | 27.57 | 1,035,700 |
26 Mar 2024 | 27.48 | 27.48 | 26.53 | 26.73 | 26.32 | 870,800 |
25 Mar 2024 | 26.80 | 27.26 | 26.72 | 27.12 | 26.71 | 678,700 |
22 Mar 2024 | 26.82 | 26.91 | 26.49 | 26.70 | 26.30 | 627,300 |
21 Mar 2024 | 26.18 | 26.93 | 26.10 | 26.80 | 26.39 | 944,000 |
20 Mar 2024 | 25.15 | 26.38 | 25.15 | 26.10 | 25.70 | 741,700 |
19 Mar 2024 | 24.96 | 25.99 | 24.81 | 25.40 | 25.01 | 663,900 |
18 Mar 2024 | 24.51 | 25.58 | 24.13 | 25.34 | 24.96 | 650,900 |
15 Mar 2024 | 24.00 | 24.58 | 24.00 | 24.45 | 24.08 | 1,637,400 |
14 Mar 2024 | 25.64 | 25.68 | 24.23 | 24.35 | 23.98 | 1,044,000 |
13 Mar 2024 | 26.10 | 26.56 | 25.62 | 25.64 | 25.25 | 632,900 |
12 Mar 2024 | 25.92 | 26.20 | 25.40 | 26.10 | 25.70 | 760,100 |
11 Mar 2024 | 25.87 | 26.47 | 25.83 | 26.05 | 25.66 | 567,000 |
08 Mar 2024 | 25.87 | 26.14 | 25.27 | 25.96 | 25.57 | 831,800 |
07 Mar 2024 | 25.69 | 25.85 | 25.25 | 25.47 | 25.08 | 569,800 |
06 Mar 2024 | 25.97 | 26.16 | 25.13 | 25.31 | 24.93 | 738,700 |
05 Mar 2024 | 25.06 | 25.54 | 24.95 | 25.36 | 24.98 | 527,300 |
04 Mar 2024 | 25.80 | 25.92 | 25.08 | 25.50 | 25.11 | 580,900 |
01 Mar 2024 | 25.26 | 26.07 | 24.84 | 25.96 | 25.57 | 865,000 |
29 Feb 2024 | 25.76 | 25.94 | 25.06 | 25.17 | 24.79 | 905,600 |
28 Feb 2024 | 24.84 | 25.46 | 24.79 | 25.25 | 24.87 | 943,500 |
27 Feb 2024 | 24.98 | 25.25 | 24.67 | 24.99 | 24.61 | 872,800 |
26 Feb 2024 | 24.51 | 25.03 | 24.30 | 24.57 | 24.20 | 763,000 |
23 Feb 2024 | 25.31 | 25.31 | 24.46 | 24.52 | 24.15 | 1,107,400 |
22 Feb 2024 | 25.30 | 25.93 | 25.00 | 25.33 | 24.95 | 1,240,500 |
21 Feb 2024 | 25.72 | 25.80 | 24.75 | 25.39 | 25.01 | 1,239,800 |
20 Feb 2024 | 25.68 | 26.50 | 25.64 | 25.93 | 25.54 | 1,256,800 |
16 Feb 2024 | 26.65 | 26.93 | 25.52 | 26.24 | 25.84 | 1,650,800 |
15 Feb 2024 | 24.99 | 25.65 | 24.87 | 25.52 | 25.13 | 1,127,800 |
14 Feb 2024 | 23.86 | 24.49 | 23.66 | 24.47 | 24.10 | 1,045,200 |
13 Feb 2024 | 23.73 | 24.42 | 23.15 | 23.55 | 23.19 | 1,453,900 |
12 Feb 2024 | 24.02 | 25.49 | 24.02 | 25.19 | 24.81 | 1,021,800 |
09 Feb 2024 | 23.64 | 23.92 | 23.14 | 23.86 | 23.50 | 1,311,600 |
08 Feb 2024 | 23.58 | 24.02 | 23.34 | 23.54 | 23.18 | 653,600 |
07 Feb 2024 | 23.69 | 23.88 | 22.92 | 23.67 | 23.31 | 621,200 |
06 Feb 2024 | 22.82 | 23.49 | 22.60 | 23.48 | 23.12 | 794,600 |
05 Feb 2024 | 23.18 | 23.18 | 22.59 | 22.83 | 22.48 | 988,100 |
02 Feb 2024 | 23.28 | 23.75 | 22.92 | 23.33 | 22.98 | 873,500 |
01 Feb 2024 | 24.04 | 24.40 | 23.52 | 23.94 | 23.58 | 689,800 |
31 Jan 2024 | 23.90 | 24.87 | 23.59 | 23.79 | 23.43 | 1,256,200 |
30 Jan 2024 | 24.17 | 24.36 | 23.69 | 23.90 | 23.54 | 717,100 |
29 Jan 2024 | 23.57 | 24.53 | 23.20 | 24.50 | 24.13 | 662,300 |
26 Jan 2024 | 23.72 | 24.09 | 23.20 | 23.57 | 23.21 | 595,000 |
25 Jan 2024 | 23.72 | 23.72 | 23.01 | 23.36 | 23.01 | 777,300 |
24 Jan 2024 | 23.59 | 23.59 | 22.64 | 23.15 | 22.80 | 864,700 |
23 Jan 2024 | 23.39 | 23.50 | 22.71 | 23.09 | 22.74 | 795,600 |
22 Jan 2024 | 23.07 | 23.66 | 22.40 | 22.84 | 22.49 | 1,466,300 |
19 Jan 2024 | 22.65 | 22.71 | 21.77 | 22.44 | 22.10 | 2,389,400 |
18 Jan 2024 | 24.04 | 24.04 | 22.25 | 22.71 | 22.37 | 2,130,000 |
17 Jan 2024 | 23.70 | 24.48 | 23.51 | 24.04 | 23.68 | 1,375,600 |
16 Jan 2024 | 24.75 | 24.97 | 24.19 | 24.44 | 24.07 | 1,103,800 |
12 Jan 2024 | 25.35 | 25.93 | 24.89 | 25.07 | 24.69 | 656,700 |
11 Jan 2024 | 26.50 | 26.51 | 24.91 | 25.08 | 24.70 | 1,190,700 |
10 Jan 2024 | 24.69 | 26.82 | 24.65 | 26.81 | 26.40 | 2,671,500 |
09 Jan 2024 | 25.50 | 25.73 | 24.57 | 24.79 | 24.41 | 2,467,900 |
08 Jan 2024 | 25.30 | 26.60 | 25.04 | 26.34 | 25.94 | 1,360,800 |
05 Jan 2024 | 25.18 | 26.38 | 24.84 | 25.38 | 25.00 | 914,500 |
04 Jan 2024 | 26.27 | 26.31 | 25.48 | 25.57 | 25.18 | 1,039,100 |
03 Jan 2024 | 27.10 | 27.10 | 25.76 | 26.06 | 25.66 | 1,067,700 |
02 Jan 2024 | 27.27 | 27.81 | 27.14 | 27.45 | 27.03 | 816,900 |
29 Dec 2023 | 28.00 | 28.22 | 27.56 | 27.58 | 27.16 | 877,700 |
28 Dec 2023 | 27.78 | 28.33 | 27.77 | 28.13 | 27.70 | 872,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |