Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.07 | 32.94 | 32.87 | 32.94 | 32.94 | 2,265 |
02 May 2024 | 32.72 | 32.81 | 32.62 | 32.76 | 32.76 | 12,200 |
01 May 2024 | 32.39 | 32.54 | 32.38 | 32.52 | 32.52 | 3,900 |
30 Apr 2024 | 32.45 | 32.61 | 32.33 | 32.33 | 32.33 | 2,500 |
29 Apr 2024 | 32.57 | 32.76 | 32.57 | 32.65 | 32.65 | 2,600 |
26 Apr 2024 | 32.62 | 32.67 | 32.58 | 32.58 | 32.58 | 1,700 |
25 Apr 2024 | 32.65 | 32.65 | 32.39 | 32.60 | 32.60 | 5,800 |
24 Apr 2024 | 32.66 | 32.83 | 31.90 | 32.83 | 32.83 | 6,400 |
23 Apr 2024 | 32.61 | 33.03 | 32.38 | 32.90 | 32.90 | 19,600 |
22 Apr 2024 | 32.06 | 32.73 | 32.06 | 32.59 | 32.59 | 5,600 |
19 Apr 2024 | 31.45 | 32.12 | 31.45 | 32.06 | 32.06 | 19,900 |
18 Apr 2024 | 31.28 | 31.68 | 31.28 | 31.44 | 31.44 | 13,100 |
17 Apr 2024 | 31.17 | 31.29 | 30.96 | 31.16 | 31.16 | 9,000 |
16 Apr 2024 | 31.15 | 31.23 | 30.59 | 31.14 | 31.14 | 9,700 |
15 Apr 2024 | 31.89 | 32.09 | 31.43 | 31.52 | 31.52 | 11,900 |
12 Apr 2024 | 31.64 | 31.68 | 31.39 | 31.60 | 31.60 | 15,000 |
11 Apr 2024 | 32.07 | 32.15 | 31.79 | 31.86 | 31.86 | 75,000 |
10 Apr 2024 | 32.24 | 32.27 | 31.91 | 32.06 | 32.06 | 5,200 |
09 Apr 2024 | 32.74 | 32.79 | 32.70 | 32.79 | 32.79 | 1,500 |
08 Apr 2024 | 32.91 | 32.99 | 32.87 | 32.89 | 32.89 | 6,800 |
05 Apr 2024 | 32.63 | 32.75 | 32.49 | 32.68 | 32.68 | 4,700 |
04 Apr 2024 | 33.00 | 33.92 | 32.51 | 32.51 | 32.51 | 4,900 |
03 Apr 2024 | 32.80 | 32.89 | 32.71 | 32.81 | 32.81 | 4,200 |
02 Apr 2024 | 32.85 | 32.87 | 32.69 | 32.69 | 32.69 | 3,400 |
01 Apr 2024 | 33.31 | 33.31 | 32.89 | 33.02 | 33.02 | 4,900 |
28 Mar 2024 | 33.26 | 33.38 | 33.07 | 33.32 | 33.32 | 3,400 |
27 Mar 2024 | 32.60 | 33.06 | 32.60 | 33.06 | 33.06 | 3,800 |
26 Mar 2024 | 32.61 | 32.65 | 32.50 | 32.50 | 32.50 | 4,300 |
25 Mar 2024 | 32.67 | 32.67 | 32.43 | 32.46 | 32.46 | 2,200 |
22 Mar 2024 | 32.84 | 34.66 | 32.54 | 32.54 | 32.54 | 4,000 |
21 Mar 2024 | 32.95 | 32.95 | 32.77 | 32.87 | 32.87 | 4,800 |
20 Mar 2024 | 31.84 | 32.52 | 31.84 | 32.52 | 32.52 | 10,100 |
19 Mar 2024 | 31.91 | 32.00 | 31.91 | 31.98 | 31.98 | 1,900 |
18 Mar 2024 | 31.77 | 31.90 | 31.77 | 31.90 | 31.90 | 20,700 |
15 Mar 2024 | 31.77 | 31.90 | 31.75 | 31.75 | 31.75 | 24,700 |
14 Mar 2024 | 31.94 | 31.95 | 31.68 | 31.82 | 31.82 | 10,800 |
13 Mar 2024 | 32.21 | 32.35 | 32.19 | 32.21 | 32.21 | 8,900 |
12 Mar 2024 | 32.03 | 32.18 | 31.97 | 32.10 | 32.10 | 4,000 |
11 Mar 2024 | 31.77 | 32.01 | 31.77 | 32.00 | 32.00 | 7,000 |
08 Mar 2024 | 31.89 | 32.08 | 31.88 | 31.88 | 31.88 | 4,400 |
07 Mar 2024 | 31.79 | 31.80 | 31.71 | 31.80 | 31.80 | 4,000 |
06 Mar 2024 | 31.72 | 31.75 | 31.65 | 31.75 | 31.75 | 8,200 |
05 Mar 2024 | 31.45 | 31.79 | 31.45 | 31.67 | 31.67 | 8,700 |
04 Mar 2024 | 31.41 | 31.75 | 31.41 | 31.55 | 31.55 | 11,700 |
01 Mar 2024 | 31.36 | 31.47 | 31.13 | 31.42 | 31.42 | 9,200 |
29 Feb 2024 | 31.40 | 31.41 | 31.24 | 31.41 | 31.41 | 10,900 |
28 Feb 2024 | 31.91 | 31.91 | 30.99 | 31.19 | 31.19 | 10,000 |
27 Feb 2024 | 30.93 | 31.17 | 30.93 | 31.17 | 31.17 | 3,100 |
26 Feb 2024 | 31.13 | 31.25 | 30.89 | 30.93 | 30.93 | 6,000 |
23 Feb 2024 | 31.07 | 31.32 | 31.07 | 31.18 | 31.18 | 6,000 |
22 Feb 2024 | 31.07 | 31.08 | 30.99 | 31.03 | 31.03 | 11,600 |
21 Feb 2024 | 30.84 | 30.90 | 30.62 | 30.90 | 30.90 | 8,200 |
20 Feb 2024 | 30.77 | 31.01 | 30.77 | 30.90 | 30.90 | 6,400 |
16 Feb 2024 | 30.95 | 31.16 | 30.89 | 31.03 | 31.03 | 37,100 |
15 Feb 2024 | 30.66 | 31.19 | 30.66 | 31.08 | 31.08 | 6,000 |
14 Feb 2024 | 30.32 | 30.52 | 30.32 | 30.49 | 30.49 | 36,800 |
13 Feb 2024 | 30.28 | 30.38 | 29.92 | 30.06 | 30.06 | 4,600 |
12 Feb 2024 | 30.42 | 30.78 | 30.41 | 30.72 | 30.72 | 7,600 |
09 Feb 2024 | 30.33 | 30.42 | 30.21 | 30.42 | 30.42 | 3,300 |
08 Feb 2024 | 30.25 | 30.26 | 30.04 | 30.25 | 30.25 | 6,500 |
07 Feb 2024 | 30.34 | 30.39 | 30.15 | 30.32 | 30.32 | 4,600 |
06 Feb 2024 | 30.36 | 30.36 | 30.19 | 30.29 | 30.29 | 2,700 |
05 Feb 2024 | 30.36 | 30.43 | 29.51 | 30.35 | 30.35 | 5,200 |
02 Feb 2024 | 30.38 | 30.78 | 30.38 | 30.67 | 30.67 | 332,500 |
01 Feb 2024 | 30.52 | 30.52 | 29.91 | 30.35 | 30.35 | 4,400 |
31 Jan 2024 | 30.91 | 31.08 | 30.63 | 30.63 | 30.63 | 5,200 |
30 Jan 2024 | 30.93 | 31.11 | 30.93 | 31.08 | 31.08 | 3,500 |
29 Jan 2024 | 30.68 | 30.91 | 30.68 | 30.91 | 30.91 | 3,600 |
26 Jan 2024 | 30.65 | 30.88 | 30.65 | 30.85 | 30.85 | 3,600 |
25 Jan 2024 | 30.47 | 30.50 | 30.34 | 30.48 | 30.48 | 6,600 |
24 Jan 2024 | 30.34 | 30.49 | 30.25 | 30.30 | 30.30 | 4,200 |
23 Jan 2024 | 30.00 | 30.13 | 29.78 | 30.08 | 30.08 | 7,500 |
22 Jan 2024 | 30.10 | 30.14 | 29.98 | 30.11 | 30.11 | 6,600 |
19 Jan 2024 | 29.49 | 29.95 | 29.06 | 29.95 | 29.95 | 3,100 |
18 Jan 2024 | 29.34 | 29.34 | 29.06 | 29.33 | 29.33 | 3,800 |
17 Jan 2024 | 29.48 | 29.51 | 29.17 | 29.35 | 29.35 | 6,700 |
16 Jan 2024 | 29.58 | 29.73 | 29.42 | 29.60 | 29.60 | 12,900 |
12 Jan 2024 | 30.16 | 30.16 | 29.84 | 29.96 | 29.96 | 4,900 |
11 Jan 2024 | 30.22 | 30.22 | 29.80 | 30.10 | 30.10 | 120,500 |
10 Jan 2024 | 30.25 | 30.45 | 30.03 | 30.18 | 30.18 | 13,100 |
09 Jan 2024 | 30.32 | 30.37 | 30.25 | 30.29 | 30.29 | 2,800 |
08 Jan 2024 | 30.57 | 30.68 | 30.29 | 30.57 | 30.57 | 5,400 |
05 Jan 2024 | 30.50 | 30.62 | 30.42 | 30.46 | 30.46 | 7,800 |
04 Jan 2024 | 30.20 | 30.39 | 30.19 | 30.24 | 30.24 | 6,100 |
03 Jan 2024 | 30.10 | 30.27 | 29.76 | 29.99 | 29.99 | 20,600 |
02 Jan 2024 | 30.19 | 30.49 | 30.19 | 30.38 | 30.38 | 6,900 |
29 Dec 2023 | 30.38 | 30.54 | 30.24 | 30.27 | 30.27 | 69,300 |
28 Dec 2023 | 30.20 | 30.35 | 30.19 | 30.29 | 30.29 | 4,500 |
27 Dec 2023 | 30.16 | 30.24 | 30.07 | 30.10 | 30.10 | 10,400 |
27 Dec 2023 | 0.704 Dividend | |||||
26 Dec 2023 | 30.66 | 30.76 | 30.59 | 30.70 | 30.00 | 3,600 |
22 Dec 2023 | 30.69 | 30.69 | 30.00 | 30.48 | 29.78 | 6,200 |
21 Dec 2023 | 30.51 | 30.55 | 30.35 | 30.54 | 29.84 | 5,000 |
20 Dec 2023 | 30.67 | 30.73 | 30.23 | 30.23 | 29.54 | 6,400 |
19 Dec 2023 | 30.57 | 30.80 | 30.57 | 30.80 | 30.09 | 2,700 |
18 Dec 2023 | 30.64 | 30.64 | 30.49 | 30.54 | 29.84 | 4,900 |
15 Dec 2023 | 30.52 | 30.64 | 30.40 | 30.55 | 29.85 | 2,500 |
14 Dec 2023 | 30.24 | 30.59 | 30.24 | 30.59 | 29.89 | 14,600 |
13 Dec 2023 | 29.21 | 29.83 | 29.16 | 29.79 | 29.11 | 12,000 |
12 Dec 2023 | 29.08 | 29.24 | 28.73 | 29.17 | 28.51 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |