Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 31.00 | 31.06 | 30.92 | 31.00 | 31.00 | 510,100 |
06 May 2024 | 30.68 | 30.88 | 30.64 | 30.88 | 30.88 | 420,100 |
03 May 2024 | 30.51 | 30.54 | 30.33 | 30.49 | 30.49 | 641,400 |
02 May 2024 | 30.17 | 30.25 | 29.90 | 30.17 | 30.17 | 606,300 |
01 May 2024 | 30.04 | 30.42 | 29.94 | 29.97 | 29.97 | 818,400 |
30 Apr 2024 | 30.47 | 30.52 | 30.02 | 30.04 | 30.04 | 614,000 |
29 Apr 2024 | 30.59 | 30.60 | 30.38 | 30.55 | 30.55 | 784,600 |
26 Apr 2024 | 30.45 | 30.61 | 30.41 | 30.55 | 30.55 | 428,800 |
25 Apr 2024 | 29.92 | 30.29 | 29.86 | 30.23 | 30.23 | 646,500 |
24 Apr 2024 | 30.51 | 30.53 | 30.20 | 30.38 | 30.38 | 786,800 |
23 Apr 2024 | 30.15 | 30.46 | 30.11 | 30.44 | 30.44 | 507,300 |
22 Apr 2024 | 29.89 | 30.14 | 29.73 | 29.95 | 29.95 | 713,500 |
19 Apr 2024 | 29.95 | 30.00 | 29.63 | 29.72 | 29.72 | 493,800 |
18 Apr 2024 | 30.12 | 30.27 | 29.92 | 29.94 | 29.94 | 609,100 |
17 Apr 2024 | 30.38 | 30.38 | 29.95 | 30.05 | 30.05 | 500,900 |
16 Apr 2024 | 30.22 | 30.35 | 30.09 | 30.20 | 30.20 | 641,500 |
15 Apr 2024 | 30.83 | 30.85 | 30.11 | 30.19 | 30.19 | 668,000 |
12 Apr 2024 | 30.79 | 30.87 | 30.44 | 30.52 | 30.52 | 550,000 |
11 Apr 2024 | 30.93 | 31.12 | 30.70 | 31.04 | 31.04 | 420,800 |
10 Apr 2024 | 30.76 | 30.92 | 30.72 | 30.82 | 30.82 | 717,900 |
09 Apr 2024 | 31.25 | 31.25 | 30.81 | 31.11 | 31.11 | 819,300 |
08 Apr 2024 | 31.12 | 31.18 | 31.04 | 31.12 | 31.12 | 375,100 |
05 Apr 2024 | 30.76 | 31.16 | 30.73 | 31.05 | 31.05 | 555,500 |
04 Apr 2024 | 31.32 | 31.36 | 30.65 | 30.66 | 30.66 | 608,400 |
03 Apr 2024 | 30.87 | 31.16 | 30.86 | 31.07 | 31.07 | 485,200 |
02 Apr 2024 | 30.91 | 31.03 | 30.81 | 30.97 | 30.97 | 543,800 |
01 Apr 2024 | 31.23 | 31.30 | 31.09 | 31.17 | 31.17 | 459,100 |
28 Mar 2024 | 31.16 | 31.23 | 31.11 | 31.16 | 31.16 | 506,700 |
28 Mar 2024 | 0.075 Dividend | |||||
27 Mar 2024 | 31.22 | 31.23 | 31.02 | 31.23 | 31.16 | 435,500 |
26 Mar 2024 | 31.17 | 31.18 | 31.00 | 31.02 | 30.95 | 427,200 |
25 Mar 2024 | 31.09 | 31.11 | 31.03 | 31.04 | 30.97 | 244,200 |
22 Mar 2024 | 31.26 | 31.27 | 31.12 | 31.16 | 31.09 | 424,400 |
21 Mar 2024 | 31.25 | 31.38 | 31.22 | 31.24 | 31.16 | 553,400 |
20 Mar 2024 | 30.78 | 31.07 | 30.70 | 31.06 | 30.99 | 501,400 |
19 Mar 2024 | 30.50 | 30.78 | 30.49 | 30.78 | 30.71 | 646,700 |
18 Mar 2024 | 30.65 | 30.68 | 30.55 | 30.57 | 30.50 | 393,100 |
15 Mar 2024 | 30.49 | 30.55 | 30.33 | 30.42 | 30.35 | 398,600 |
14 Mar 2024 | 30.79 | 30.80 | 30.50 | 30.67 | 30.60 | 560,200 |
13 Mar 2024 | 30.76 | 30.82 | 30.63 | 30.71 | 30.64 | 1,091,000 |
12 Mar 2024 | 30.60 | 30.80 | 30.47 | 30.77 | 30.70 | 395,600 |
11 Mar 2024 | 30.44 | 30.51 | 30.26 | 30.49 | 30.42 | 419,400 |
08 Mar 2024 | 30.82 | 30.93 | 30.51 | 30.57 | 30.50 | 622,300 |
07 Mar 2024 | 30.69 | 30.85 | 30.61 | 30.82 | 30.75 | 548,600 |
06 Mar 2024 | 30.48 | 30.61 | 30.37 | 30.44 | 30.37 | 454,200 |
05 Mar 2024 | 30.58 | 30.58 | 30.17 | 30.30 | 30.23 | 516,700 |
04 Mar 2024 | 30.65 | 30.74 | 30.58 | 30.64 | 30.57 | 437,800 |
01 Mar 2024 | 30.37 | 30.68 | 30.37 | 30.65 | 30.58 | 420,400 |
29 Feb 2024 | 30.32 | 30.38 | 30.12 | 30.31 | 30.24 | 476,400 |
28 Feb 2024 | 30.13 | 30.21 | 30.13 | 30.21 | 30.14 | 368,300 |
27 Feb 2024 | 30.24 | 30.25 | 30.13 | 30.25 | 30.18 | 480,200 |
26 Feb 2024 | 30.34 | 30.34 | 30.20 | 30.22 | 30.15 | 499,200 |
23 Feb 2024 | 30.36 | 30.40 | 30.24 | 30.31 | 30.24 | 455,300 |
22 Feb 2024 | 30.06 | 30.31 | 30.01 | 30.26 | 30.19 | 486,500 |
21 Feb 2024 | 29.51 | 29.67 | 29.45 | 29.67 | 29.60 | 528,000 |
20 Feb 2024 | 29.58 | 29.66 | 29.49 | 29.60 | 29.53 | 940,400 |
16 Feb 2024 | 29.83 | 29.91 | 29.68 | 29.71 | 29.64 | 518,200 |
15 Feb 2024 | 29.73 | 29.88 | 29.68 | 29.86 | 29.79 | 617,100 |
14 Feb 2024 | 29.51 | 29.64 | 29.37 | 29.62 | 29.55 | 500,100 |
13 Feb 2024 | 29.39 | 29.42 | 29.14 | 29.31 | 29.24 | 640,800 |
12 Feb 2024 | 29.77 | 29.85 | 29.67 | 29.71 | 29.64 | 404,300 |
09 Feb 2024 | 29.62 | 29.76 | 29.59 | 29.75 | 29.68 | 679,400 |
08 Feb 2024 | 29.62 | 29.64 | 29.56 | 29.62 | 29.55 | 450,700 |
07 Feb 2024 | 29.49 | 29.61 | 29.42 | 29.59 | 29.52 | 1,562,200 |
06 Feb 2024 | 29.32 | 29.38 | 29.24 | 29.33 | 29.26 | 549,700 |
05 Feb 2024 | 29.30 | 29.33 | 29.15 | 29.24 | 29.17 | 466,000 |
02 Feb 2024 | 29.11 | 29.45 | 29.11 | 29.37 | 29.30 | 634,500 |
01 Feb 2024 | 28.82 | 29.08 | 28.78 | 29.08 | 29.01 | 423,900 |
31 Jan 2024 | 29.00 | 29.08 | 28.70 | 28.72 | 28.65 | 456,800 |
30 Jan 2024 | 29.12 | 29.17 | 29.08 | 29.13 | 29.06 | 522,300 |
29 Jan 2024 | 28.94 | 29.15 | 28.91 | 29.14 | 29.07 | 473,700 |
26 Jan 2024 | 28.94 | 28.99 | 28.86 | 28.92 | 28.85 | 699,900 |
25 Jan 2024 | 28.98 | 28.99 | 28.81 | 28.93 | 28.86 | 572,000 |
24 Jan 2024 | 28.93 | 29.02 | 28.81 | 28.83 | 28.76 | 688,300 |
23 Jan 2024 | 28.71 | 28.79 | 28.67 | 28.79 | 28.72 | 680,300 |
22 Jan 2024 | 28.77 | 28.80 | 28.69 | 28.72 | 28.65 | 509,800 |
19 Jan 2024 | 28.41 | 28.69 | 28.35 | 28.67 | 28.60 | 618,200 |
18 Jan 2024 | 28.15 | 28.36 | 28.09 | 28.33 | 28.26 | 1,445,600 |
17 Jan 2024 | 28.04 | 28.11 | 27.94 | 28.06 | 27.99 | 741,600 |
16 Jan 2024 | 28.28 | 28.30 | 28.09 | 28.19 | 28.12 | 508,000 |
12 Jan 2024 | 28.42 | 28.45 | 28.26 | 28.36 | 28.29 | 513,000 |
11 Jan 2024 | 28.34 | 28.39 | 28.07 | 28.31 | 28.24 | 533,800 |
10 Jan 2024 | 28.14 | 28.33 | 28.13 | 28.29 | 28.22 | 376,000 |
09 Jan 2024 | 27.98 | 28.20 | 27.98 | 28.12 | 28.05 | 499,000 |
08 Jan 2024 | 27.85 | 28.18 | 27.85 | 28.18 | 28.11 | 365,200 |
05 Jan 2024 | 27.80 | 27.98 | 27.76 | 27.84 | 27.77 | 455,000 |
04 Jan 2024 | 27.81 | 28.04 | 27.80 | 27.81 | 27.74 | 529,000 |
03 Jan 2024 | 27.97 | 27.98 | 27.82 | 27.85 | 27.78 | 508,700 |
02 Jan 2024 | 28.10 | 28.16 | 27.97 | 28.08 | 28.01 | 367,700 |
29 Dec 2023 | 28.38 | 28.40 | 28.20 | 28.30 | 28.23 | 511,300 |
28 Dec 2023 | 28.44 | 28.44 | 28.35 | 28.37 | 28.30 | 601,800 |
27 Dec 2023 | 28.33 | 28.37 | 28.26 | 28.36 | 28.29 | 468,900 |
27 Dec 2023 | 0.102 Dividend | |||||
26 Dec 2023 | 28.31 | 28.48 | 28.30 | 28.43 | 28.26 | 565,700 |
22 Dec 2023 | 28.27 | 28.35 | 28.16 | 28.27 | 28.10 | 635,300 |
21 Dec 2023 | 28.13 | 28.22 | 27.99 | 28.21 | 28.04 | 507,000 |
20 Dec 2023 | 28.19 | 28.33 | 27.88 | 27.89 | 27.72 | 763,000 |
19 Dec 2023 | 28.12 | 28.25 | 28.12 | 28.25 | 28.08 | 816,900 |
18 Dec 2023 | 27.97 | 28.12 | 27.97 | 28.07 | 27.90 | 579,600 |
15 Dec 2023 | 27.85 | 28.00 | 27.84 | 27.91 | 27.74 | 575,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |