Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 31.84 | 31.89 | 31.54 | 31.84 | 31.84 | 562,600 |
16 May 2024 | 31.84 | 32.05 | 31.75 | 31.83 | 31.83 | 324,000 |
15 May 2024 | 32.14 | 32.17 | 31.76 | 31.84 | 31.84 | 489,500 |
14 May 2024 | 31.99 | 32.10 | 31.90 | 32.04 | 32.04 | 449,100 |
13 May 2024 | 31.82 | 32.04 | 31.67 | 31.86 | 31.86 | 860,600 |
10 May 2024 | 31.65 | 31.92 | 31.59 | 31.83 | 31.83 | 674,900 |
09 May 2024 | 31.65 | 31.65 | 31.29 | 31.55 | 31.55 | 295,700 |
08 May 2024 | 31.12 | 31.72 | 30.99 | 31.56 | 31.56 | 493,200 |
07 May 2024 | 30.71 | 31.19 | 30.62 | 31.16 | 31.16 | 576,200 |
06 May 2024 | 30.33 | 30.78 | 30.28 | 30.71 | 30.71 | 723,100 |
03 May 2024 | 30.50 | 30.58 | 30.07 | 30.23 | 30.23 | 846,600 |
02 May 2024 | 30.46 | 30.53 | 30.13 | 30.30 | 30.30 | 640,200 |
01 May 2024 | 30.39 | 30.61 | 30.06 | 30.43 | 30.43 | 332,300 |
01 May 2024 | 0.453 Dividend | |||||
30 Apr 2024 | 30.90 | 31.04 | 30.64 | 30.78 | 30.33 | 556,400 |
29 Apr 2024 | 30.81 | 31.07 | 30.76 | 30.99 | 30.53 | 482,100 |
26 Apr 2024 | 30.65 | 30.87 | 30.60 | 30.69 | 30.24 | 263,000 |
25 Apr 2024 | 30.23 | 30.70 | 30.11 | 30.64 | 30.19 | 1,019,000 |
24 Apr 2024 | 30.20 | 30.53 | 30.20 | 30.44 | 29.99 | 307,400 |
23 Apr 2024 | 30.16 | 30.51 | 30.08 | 30.30 | 29.85 | 478,400 |
22 Apr 2024 | 30.17 | 30.29 | 30.01 | 30.18 | 29.74 | 725,300 |
19 Apr 2024 | 29.76 | 30.25 | 29.75 | 30.20 | 29.76 | 244,800 |
18 Apr 2024 | 29.63 | 29.91 | 29.55 | 29.82 | 29.38 | 560,400 |
17 Apr 2024 | 29.65 | 29.87 | 29.37 | 29.55 | 29.12 | 441,500 |
16 Apr 2024 | 30.08 | 30.08 | 29.61 | 29.62 | 29.18 | 282,500 |
15 Apr 2024 | 30.20 | 30.33 | 29.82 | 30.11 | 29.67 | 686,000 |
12 Apr 2024 | 30.71 | 31.11 | 30.14 | 30.17 | 29.73 | 343,000 |
11 Apr 2024 | 30.54 | 30.88 | 30.31 | 30.70 | 30.25 | 999,300 |
10 Apr 2024 | 30.65 | 30.78 | 30.31 | 30.45 | 30.00 | 727,300 |
09 Apr 2024 | 30.50 | 31.11 | 30.39 | 30.86 | 30.41 | 400,200 |
08 Apr 2024 | 30.13 | 30.65 | 30.08 | 30.47 | 30.02 | 750,800 |
05 Apr 2024 | 30.01 | 30.20 | 29.88 | 30.13 | 29.69 | 576,800 |
04 Apr 2024 | 30.28 | 30.40 | 30.04 | 30.16 | 29.72 | 404,200 |
03 Apr 2024 | 30.14 | 30.29 | 29.98 | 30.09 | 29.65 | 313,100 |
02 Apr 2024 | 30.25 | 30.49 | 30.14 | 30.15 | 29.71 | 201,700 |
01 Apr 2024 | 30.82 | 30.83 | 30.29 | 30.37 | 29.92 | 297,700 |
28 Mar 2024 | 30.68 | 30.88 | 30.56 | 30.85 | 30.40 | 292,700 |
27 Mar 2024 | 30.80 | 30.95 | 30.58 | 30.69 | 30.24 | 217,800 |
26 Mar 2024 | 30.89 | 30.96 | 30.72 | 30.74 | 30.29 | 232,500 |
25 Mar 2024 | 30.71 | 30.98 | 30.58 | 30.87 | 30.42 | 381,100 |
22 Mar 2024 | 30.88 | 30.97 | 30.76 | 30.77 | 30.32 | 283,800 |
21 Mar 2024 | 30.85 | 30.93 | 30.75 | 30.76 | 30.31 | 311,700 |
20 Mar 2024 | 30.52 | 30.84 | 30.52 | 30.79 | 30.34 | 294,900 |
19 Mar 2024 | 30.90 | 31.14 | 30.61 | 30.61 | 30.16 | 344,100 |
18 Mar 2024 | 30.67 | 31.00 | 30.48 | 30.85 | 30.40 | 432,300 |
15 Mar 2024 | 30.38 | 30.74 | 30.31 | 30.70 | 30.25 | 1,654,800 |
14 Mar 2024 | 30.75 | 30.75 | 30.18 | 30.37 | 29.92 | 473,000 |
13 Mar 2024 | 30.80 | 30.85 | 30.57 | 30.65 | 30.20 | 510,500 |
12 Mar 2024 | 31.04 | 31.04 | 30.64 | 30.83 | 30.38 | 321,200 |
11 Mar 2024 | 30.98 | 31.14 | 30.84 | 30.93 | 30.47 | 362,500 |
08 Mar 2024 | 31.19 | 31.24 | 30.96 | 31.09 | 30.63 | 240,600 |
07 Mar 2024 | 31.13 | 31.17 | 30.90 | 31.12 | 30.66 | 442,100 |
06 Mar 2024 | 31.05 | 31.24 | 30.73 | 31.00 | 30.54 | 482,700 |
05 Mar 2024 | 30.77 | 30.97 | 30.70 | 30.89 | 30.44 | 332,000 |
04 Mar 2024 | 31.06 | 31.14 | 30.56 | 30.79 | 30.34 | 338,900 |
01 Mar 2024 | 30.63 | 31.03 | 30.51 | 30.99 | 30.53 | 595,100 |
29 Feb 2024 | 30.86 | 31.33 | 30.44 | 30.56 | 30.11 | 1,144,700 |
28 Feb 2024 | 30.55 | 30.69 | 30.35 | 30.57 | 30.12 | 280,900 |
27 Feb 2024 | 30.44 | 30.72 | 30.38 | 30.59 | 30.14 | 501,000 |
26 Feb 2024 | 30.66 | 30.71 | 30.32 | 30.47 | 30.02 | 735,300 |
23 Feb 2024 | 30.78 | 30.94 | 30.73 | 30.78 | 30.33 | 372,500 |
22 Feb 2024 | 30.72 | 30.80 | 30.40 | 30.74 | 30.29 | 615,900 |
21 Feb 2024 | 30.53 | 30.92 | 30.53 | 30.72 | 30.27 | 421,300 |
20 Feb 2024 | 30.10 | 30.63 | 30.10 | 30.53 | 30.08 | 824,800 |
16 Feb 2024 | 30.22 | 30.34 | 30.11 | 30.18 | 29.74 | 442,800 |
15 Feb 2024 | 29.88 | 30.35 | 29.88 | 30.31 | 29.86 | 545,300 |
14 Feb 2024 | 29.66 | 29.96 | 29.65 | 29.89 | 29.45 | 293,900 |
13 Feb 2024 | 29.95 | 30.03 | 29.46 | 29.57 | 29.13 | 640,100 |
12 Feb 2024 | 29.82 | 30.31 | 29.81 | 30.17 | 29.73 | 442,900 |
09 Feb 2024 | 29.60 | 29.98 | 29.54 | 29.91 | 29.47 | 540,200 |
08 Feb 2024 | 30.00 | 30.01 | 29.53 | 29.61 | 29.17 | 579,300 |
07 Feb 2024 | 30.71 | 30.78 | 30.00 | 30.03 | 29.59 | 652,900 |
06 Feb 2024 | 30.27 | 30.68 | 30.13 | 30.65 | 30.20 | 426,400 |
05 Feb 2024 | 30.77 | 30.96 | 30.21 | 30.24 | 29.79 | 567,300 |
02 Feb 2024 | 30.86 | 31.01 | 30.52 | 30.94 | 30.48 | 426,800 |
01 Feb 2024 | 30.62 | 31.07 | 30.58 | 31.00 | 30.54 | 285,200 |
31 Jan 2024 | 31.26 | 31.34 | 30.37 | 30.64 | 30.19 | 679,600 |
31 Jan 2024 | 0.453 Dividend | |||||
30 Jan 2024 | 31.67 | 31.69 | 31.19 | 31.50 | 30.59 | 479,100 |
29 Jan 2024 | 31.45 | 31.91 | 31.40 | 31.67 | 30.76 | 555,100 |
26 Jan 2024 | 31.09 | 31.43 | 30.98 | 31.42 | 30.51 | 270,900 |
25 Jan 2024 | 31.07 | 31.30 | 30.96 | 31.07 | 30.17 | 413,200 |
24 Jan 2024 | 31.52 | 31.52 | 30.88 | 31.00 | 30.10 | 466,000 |
23 Jan 2024 | 31.28 | 31.47 | 31.14 | 31.30 | 30.40 | 749,100 |
22 Jan 2024 | 31.78 | 31.83 | 31.29 | 31.31 | 30.41 | 957,400 |
19 Jan 2024 | 31.40 | 31.74 | 31.22 | 31.67 | 30.76 | 608,200 |
18 Jan 2024 | 31.77 | 31.78 | 31.28 | 31.37 | 30.46 | 822,600 |
17 Jan 2024 | 31.76 | 31.83 | 31.58 | 31.75 | 30.83 | 594,100 |
16 Jan 2024 | 31.85 | 32.02 | 31.60 | 31.99 | 31.07 | 678,900 |
15 Jan 2024 | 31.75 | 32.00 | 31.75 | 31.95 | 31.03 | 413,000 |
12 Jan 2024 | 31.96 | 32.17 | 31.73 | 31.82 | 30.90 | 350,300 |
11 Jan 2024 | 32.19 | 32.19 | 31.72 | 32.00 | 31.08 | 413,200 |
10 Jan 2024 | 32.17 | 32.47 | 32.12 | 32.22 | 31.29 | 666,900 |
09 Jan 2024 | 32.56 | 32.56 | 32.27 | 32.31 | 31.38 | 503,500 |
08 Jan 2024 | 32.35 | 32.70 | 32.35 | 32.58 | 31.64 | 364,900 |
05 Jan 2024 | 32.29 | 32.57 | 32.18 | 32.32 | 31.39 | 952,100 |
04 Jan 2024 | 32.32 | 32.53 | 32.09 | 32.33 | 31.40 | 400,500 |
03 Jan 2024 | 32.04 | 32.39 | 31.85 | 32.21 | 31.28 | 325,100 |
02 Jan 2024 | 31.77 | 32.32 | 31.77 | 32.07 | 31.14 | 381,200 |
29 Dec 2023 | 31.74 | 31.90 | 31.58 | 31.89 | 30.97 | 236,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |