Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 32.83 | 33.06 | 32.60 | 32.71 | 32.71 | 178,620 |
08 May 2024 | 32.46 | 32.83 | 32.30 | 32.79 | 32.79 | 211,600 |
07 May 2024 | 32.30 | 32.99 | 32.30 | 32.63 | 32.63 | 187,200 |
06 May 2024 | 32.01 | 32.66 | 32.01 | 32.46 | 32.46 | 275,600 |
03 May 2024 | 32.25 | 32.40 | 31.52 | 32.05 | 32.05 | 290,600 |
02 May 2024 | 31.18 | 32.39 | 30.76 | 31.98 | 31.98 | 411,100 |
01 May 2024 | 31.07 | 31.12 | 30.15 | 30.47 | 30.47 | 317,700 |
30 Apr 2024 | 32.20 | 32.20 | 31.18 | 31.20 | 31.20 | 261,800 |
29 Apr 2024 | 32.17 | 32.40 | 31.90 | 32.24 | 32.24 | 255,100 |
26 Apr 2024 | 31.60 | 32.06 | 31.52 | 31.98 | 31.98 | 192,800 |
25 Apr 2024 | 30.74 | 31.66 | 30.35 | 31.58 | 31.58 | 295,300 |
24 Apr 2024 | 30.49 | 30.98 | 30.47 | 30.80 | 30.80 | 318,000 |
23 Apr 2024 | 29.49 | 30.58 | 29.24 | 30.38 | 30.38 | 541,000 |
22 Apr 2024 | 28.98 | 29.48 | 28.62 | 29.40 | 29.40 | 186,800 |
19 Apr 2024 | 28.97 | 29.48 | 28.97 | 29.15 | 29.15 | 300,000 |
18 Apr 2024 | 28.81 | 29.05 | 28.64 | 28.80 | 28.80 | 139,500 |
17 Apr 2024 | 28.88 | 29.26 | 28.45 | 28.81 | 28.81 | 788,200 |
16 Apr 2024 | 28.82 | 29.11 | 28.48 | 28.95 | 28.95 | 264,800 |
15 Apr 2024 | 29.68 | 29.73 | 28.89 | 28.95 | 28.95 | 287,300 |
12 Apr 2024 | 30.26 | 30.61 | 29.30 | 29.41 | 29.41 | 258,200 |
12 Apr 2024 | 0.125 Dividend | |||||
11 Apr 2024 | 30.00 | 30.52 | 29.87 | 30.11 | 29.99 | 839,000 |
10 Apr 2024 | 29.24 | 29.72 | 29.24 | 29.56 | 29.44 | 189,800 |
09 Apr 2024 | 28.87 | 29.35 | 28.75 | 29.27 | 29.15 | 281,000 |
08 Apr 2024 | 28.60 | 28.92 | 28.39 | 28.76 | 28.64 | 224,300 |
05 Apr 2024 | 28.67 | 28.97 | 28.42 | 28.66 | 28.54 | 166,000 |
04 Apr 2024 | 28.32 | 28.68 | 28.04 | 28.50 | 28.38 | 258,400 |
03 Apr 2024 | 28.17 | 28.49 | 28.16 | 28.26 | 28.14 | 150,100 |
02 Apr 2024 | 27.84 | 28.17 | 27.72 | 28.15 | 28.03 | 178,200 |
01 Apr 2024 | 27.55 | 27.82 | 27.29 | 27.65 | 27.54 | 143,000 |
28 Mar 2024 | 27.57 | 27.64 | 27.29 | 27.49 | 27.38 | 140,800 |
27 Mar 2024 | 27.17 | 27.46 | 26.88 | 27.43 | 27.32 | 129,600 |
26 Mar 2024 | 27.15 | 27.48 | 27.05 | 27.27 | 27.16 | 181,300 |
25 Mar 2024 | 26.73 | 27.33 | 26.61 | 27.25 | 27.14 | 203,700 |
22 Mar 2024 | 26.81 | 26.84 | 26.44 | 26.74 | 26.63 | 173,600 |
21 Mar 2024 | 26.60 | 26.75 | 26.37 | 26.74 | 26.63 | 92,600 |
20 Mar 2024 | 26.50 | 26.67 | 26.35 | 26.59 | 26.48 | 105,400 |
19 Mar 2024 | 26.48 | 26.82 | 26.47 | 26.66 | 26.55 | 290,900 |
18 Mar 2024 | 26.54 | 26.66 | 26.14 | 26.50 | 26.39 | 255,600 |
15 Mar 2024 | 26.72 | 26.82 | 26.36 | 26.41 | 26.30 | 248,100 |
14 Mar 2024 | 26.67 | 26.92 | 26.39 | 26.58 | 26.47 | 225,200 |
14 Mar 2024 | 0.125 Dividend | |||||
13 Mar 2024 | 26.89 | 27.05 | 26.53 | 26.72 | 26.48 | 332,500 |
12 Mar 2024 | 26.52 | 26.85 | 26.45 | 26.59 | 26.36 | 184,300 |
11 Mar 2024 | 26.87 | 26.87 | 26.39 | 26.58 | 26.35 | 484,700 |
08 Mar 2024 | 27.31 | 27.47 | 26.76 | 26.91 | 26.67 | 472,000 |
07 Mar 2024 | 26.76 | 28.06 | 26.61 | 27.45 | 27.21 | 553,900 |
06 Mar 2024 | 29.00 | 30.34 | 27.07 | 27.48 | 27.24 | 1,828,300 |
05 Mar 2024 | 30.17 | 31.54 | 30.17 | 31.36 | 31.08 | 324,800 |
04 Mar 2024 | 30.13 | 30.75 | 30.08 | 30.34 | 30.07 | 169,000 |
01 Mar 2024 | 29.98 | 30.19 | 29.78 | 29.94 | 29.68 | 248,000 |
29 Feb 2024 | 29.83 | 29.98 | 29.60 | 29.77 | 29.51 | 306,400 |
28 Feb 2024 | 30.00 | 30.07 | 29.59 | 29.64 | 29.38 | 115,600 |
27 Feb 2024 | 29.60 | 30.03 | 29.50 | 29.99 | 29.73 | 365,400 |
26 Feb 2024 | 28.61 | 29.27 | 28.60 | 29.23 | 28.97 | 155,600 |
23 Feb 2024 | 29.00 | 29.02 | 28.43 | 28.82 | 28.57 | 192,100 |
22 Feb 2024 | 28.40 | 29.38 | 28.35 | 29.07 | 28.81 | 358,600 |
21 Feb 2024 | 27.39 | 28.53 | 27.20 | 28.52 | 28.27 | 289,900 |
20 Feb 2024 | 27.21 | 27.49 | 27.10 | 27.28 | 27.04 | 185,800 |
16 Feb 2024 | 27.00 | 27.54 | 26.95 | 27.53 | 27.29 | 224,100 |
15 Feb 2024 | 26.10 | 27.10 | 26.10 | 27.05 | 26.81 | 196,200 |
14 Feb 2024 | 26.06 | 26.46 | 25.79 | 26.10 | 25.87 | 167,900 |
14 Feb 2024 | 0.125 Dividend | |||||
13 Feb 2024 | 26.99 | 27.00 | 25.91 | 26.14 | 25.79 | 235,100 |
12 Feb 2024 | 26.21 | 26.81 | 26.21 | 26.81 | 26.45 | 106,500 |
09 Feb 2024 | 25.91 | 26.58 | 25.91 | 26.37 | 26.01 | 157,100 |
08 Feb 2024 | 25.31 | 25.99 | 25.06 | 25.90 | 25.55 | 223,100 |
07 Feb 2024 | 25.11 | 25.88 | 24.75 | 25.14 | 24.80 | 322,500 |
06 Feb 2024 | 24.93 | 25.03 | 24.59 | 24.91 | 24.57 | 404,600 |
05 Feb 2024 | 25.07 | 25.20 | 24.61 | 24.79 | 24.45 | 240,800 |
02 Feb 2024 | 26.23 | 26.41 | 25.19 | 25.20 | 24.86 | 242,400 |
01 Feb 2024 | 26.60 | 26.95 | 25.86 | 26.31 | 25.95 | 343,900 |
31 Jan 2024 | 26.75 | 26.75 | 26.42 | 26.50 | 26.14 | 128,100 |
30 Jan 2024 | 26.42 | 26.75 | 26.42 | 26.61 | 26.25 | 159,800 |
29 Jan 2024 | 27.00 | 27.00 | 26.48 | 26.63 | 26.27 | 111,200 |
26 Jan 2024 | 27.17 | 27.18 | 26.59 | 26.91 | 26.55 | 201,400 |
25 Jan 2024 | 26.50 | 27.06 | 26.42 | 27.01 | 26.64 | 145,300 |
24 Jan 2024 | 25.74 | 26.49 | 25.63 | 26.45 | 26.09 | 181,700 |
23 Jan 2024 | 25.53 | 25.96 | 25.39 | 25.58 | 25.23 | 142,800 |
22 Jan 2024 | 25.35 | 25.69 | 25.03 | 25.52 | 25.17 | 109,200 |
19 Jan 2024 | 25.37 | 25.84 | 25.14 | 25.46 | 25.12 | 180,600 |
18 Jan 2024 | 25.32 | 25.59 | 25.09 | 25.56 | 25.21 | 165,400 |
17 Jan 2024 | 25.46 | 25.58 | 24.75 | 25.29 | 24.95 | 396,000 |
16 Jan 2024 | 26.10 | 26.18 | 25.62 | 25.71 | 25.36 | 217,700 |
15 Jan 2024 | 25.80 | 26.38 | 25.75 | 26.35 | 25.99 | 157,400 |
12 Jan 2024 | 25.89 | 26.14 | 25.83 | 25.89 | 25.54 | 144,500 |
12 Jan 2024 | 0.125 Dividend | |||||
11 Jan 2024 | 25.98 | 26.07 | 25.65 | 25.74 | 25.27 | 208,000 |
10 Jan 2024 | 26.01 | 26.38 | 25.71 | 25.82 | 25.35 | 254,100 |
09 Jan 2024 | 25.67 | 26.15 | 25.65 | 26.00 | 25.52 | 164,900 |
08 Jan 2024 | 25.90 | 25.97 | 25.45 | 25.66 | 25.19 | 225,500 |
05 Jan 2024 | 26.19 | 26.50 | 26.14 | 26.24 | 25.76 | 137,500 |
04 Jan 2024 | 26.56 | 26.69 | 25.93 | 26.12 | 25.64 | 224,100 |
03 Jan 2024 | 25.81 | 26.69 | 25.78 | 26.47 | 25.98 | 177,900 |
02 Jan 2024 | 26.20 | 26.25 | 25.59 | 25.78 | 25.31 | 261,000 |
29 Dec 2023 | 26.05 | 26.26 | 25.89 | 25.93 | 25.45 | 145,900 |
28 Dec 2023 | 26.04 | 26.37 | 25.95 | 25.98 | 25.50 | 126,700 |
27 Dec 2023 | 26.22 | 26.51 | 26.00 | 26.04 | 25.56 | 96,800 |
22 Dec 2023 | 26.49 | 26.64 | 26.12 | 26.31 | 25.83 | 119,100 |
21 Dec 2023 | 26.20 | 26.52 | 26.20 | 26.33 | 25.85 | 133,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |