Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 32.30 | 32.36 | 32.22 | 32.23 | 32.23 | 2,600 |
21 May 2024 | 32.40 | 32.41 | 32.32 | 32.35 | 32.35 | 5,200 |
20 May 2024 | 32.47 | 32.47 | 32.36 | 32.36 | 32.36 | 1,400 |
17 May 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 32.53 | 1,500 |
16 May 2024 | 32.39 | 32.51 | 32.39 | 32.49 | 32.49 | 8,700 |
15 May 2024 | 32.33 | 32.46 | 32.29 | 32.44 | 32.44 | 23,400 |
14 May 2024 | 32.25 | 32.25 | 32.08 | 32.24 | 32.24 | 5,900 |
13 May 2024 | 32.23 | 32.23 | 32.14 | 32.17 | 32.17 | 3,800 |
10 May 2024 | 32.12 | 32.18 | 32.12 | 32.15 | 32.15 | 1,300 |
09 May 2024 | 31.96 | 32.08 | 31.96 | 32.08 | 32.08 | 3,000 |
08 May 2024 | 31.72 | 31.82 | 31.72 | 31.82 | 31.82 | 10,000 |
07 May 2024 | 31.70 | 31.77 | 31.68 | 31.77 | 31.77 | 9,100 |
06 May 2024 | 31.61 | 31.61 | 31.52 | 31.58 | 31.58 | 18,300 |
03 May 2024 | 31.43 | 31.55 | 31.43 | 31.54 | 31.54 | 12,600 |
02 May 2024 | 31.36 | 31.49 | 31.34 | 31.40 | 31.40 | 26,700 |
01 May 2024 | 31.25 | 31.53 | 31.25 | 31.37 | 31.37 | 6,400 |
30 Apr 2024 | 31.59 | 31.63 | 31.45 | 31.45 | 31.45 | 2,400 |
29 Apr 2024 | 31.71 | 31.72 | 31.64 | 31.72 | 31.72 | 5,200 |
26 Apr 2024 | 31.65 | 31.65 | 31.54 | 31.56 | 31.56 | 9,100 |
25 Apr 2024 | 31.77 | 31.80 | 31.74 | 31.74 | 31.74 | 3,600 |
24 Apr 2024 | 31.50 | 31.85 | 31.50 | 31.85 | 31.85 | 5,900 |
23 Apr 2024 | 31.56 | 31.73 | 31.56 | 31.72 | 31.72 | 4,000 |
22 Apr 2024 | 31.45 | 31.62 | 31.45 | 31.57 | 31.57 | 5,500 |
19 Apr 2024 | 31.11 | 31.31 | 31.11 | 31.31 | 31.31 | 4,200 |
18 Apr 2024 | 30.86 | 30.91 | 30.83 | 30.91 | 30.91 | 3,300 |
17 Apr 2024 | 30.81 | 30.86 | 30.65 | 30.81 | 30.81 | 16,300 |
16 Apr 2024 | 30.64 | 30.75 | 30.59 | 30.66 | 30.66 | 10,700 |
15 Apr 2024 | 31.18 | 31.18 | 30.77 | 30.84 | 30.84 | 4,100 |
12 Apr 2024 | 31.33 | 31.33 | 30.92 | 30.92 | 30.92 | 4,600 |
11 Apr 2024 | 31.38 | 31.42 | 31.17 | 31.33 | 31.33 | 5,900 |
10 Apr 2024 | 31.40 | 31.48 | 31.30 | 31.44 | 31.44 | 14,700 |
09 Apr 2024 | 31.57 | 31.72 | 31.48 | 31.72 | 31.72 | 6,700 |
08 Apr 2024 | 31.50 | 31.58 | 31.49 | 31.49 | 31.49 | 1,800 |
05 Apr 2024 | 31.43 | 31.59 | 31.35 | 31.52 | 31.52 | 10,900 |
04 Apr 2024 | 31.76 | 31.77 | 31.42 | 31.46 | 31.46 | 5,700 |
03 Apr 2024 | 31.83 | 31.83 | 31.71 | 31.71 | 31.71 | 9,900 |
02 Apr 2024 | 31.94 | 31.94 | 31.82 | 31.90 | 31.90 | 3,800 |
01 Apr 2024 | 32.06 | 32.08 | 31.91 | 31.96 | 31.96 | 13,000 |
01 Apr 2024 | 0.226 Dividend | |||||
28 Mar 2024 | 32.23 | 32.31 | 32.22 | 32.30 | 32.07 | 11,900 |
27 Mar 2024 | 31.97 | 32.13 | 31.96 | 32.13 | 31.91 | 3,100 |
26 Mar 2024 | 31.72 | 31.72 | 31.63 | 31.65 | 31.43 | 7,000 |
25 Mar 2024 | 31.75 | 31.82 | 31.68 | 31.70 | 31.48 | 20,800 |
22 Mar 2024 | 31.72 | 31.72 | 31.64 | 31.64 | 31.42 | 1,900 |
21 Mar 2024 | 31.85 | 31.87 | 31.75 | 31.77 | 31.55 | 16,800 |
20 Mar 2024 | 31.49 | 31.65 | 31.49 | 31.65 | 31.43 | 16,800 |
19 Mar 2024 | 31.56 | 31.62 | 31.55 | 31.62 | 31.40 | 13,000 |
18 Mar 2024 | 31.45 | 31.52 | 31.45 | 31.47 | 31.25 | 8,700 |
15 Mar 2024 | 31.34 | 31.38 | 31.20 | 31.34 | 31.12 | 10,300 |
14 Mar 2024 | 31.61 | 31.61 | 31.29 | 31.42 | 31.20 | 7,200 |
13 Mar 2024 | 31.75 | 31.76 | 31.65 | 31.65 | 31.43 | 3,500 |
12 Mar 2024 | 31.66 | 31.66 | 31.49 | 31.65 | 31.43 | 13,800 |
11 Mar 2024 | 31.30 | 31.63 | 31.30 | 31.63 | 31.41 | 7,900 |
08 Mar 2024 | 31.22 | 31.36 | 31.22 | 31.33 | 31.11 | 4,200 |
07 Mar 2024 | 31.24 | 31.24 | 31.17 | 31.18 | 30.96 | 127,600 |
06 Mar 2024 | 31.28 | 31.28 | 31.15 | 31.16 | 30.94 | 6,800 |
05 Mar 2024 | 30.95 | 31.10 | 30.84 | 30.90 | 30.68 | 4,100 |
04 Mar 2024 | 30.72 | 30.96 | 30.72 | 30.93 | 30.71 | 6,700 |
01 Mar 2024 | 30.86 | 30.91 | 30.74 | 30.88 | 30.66 | 6,700 |
29 Feb 2024 | 30.99 | 30.99 | 30.85 | 30.91 | 30.69 | 3,400 |
28 Feb 2024 | 30.81 | 30.91 | 30.81 | 30.84 | 30.62 | 6,100 |
27 Feb 2024 | 30.82 | 30.84 | 30.76 | 30.84 | 30.62 | 24,100 |
26 Feb 2024 | 31.05 | 31.05 | 30.91 | 30.91 | 30.69 | 2,200 |
23 Feb 2024 | 31.22 | 31.24 | 31.17 | 31.17 | 30.95 | 800 |
22 Feb 2024 | 30.78 | 31.06 | 30.78 | 31.06 | 30.84 | 12,700 |
21 Feb 2024 | 30.84 | 30.95 | 30.81 | 30.95 | 30.73 | 33,700 |
20 Feb 2024 | 30.75 | 30.78 | 30.68 | 30.70 | 30.49 | 9,900 |
16 Feb 2024 | 30.48 | 30.70 | 30.48 | 30.58 | 30.37 | 7,700 |
15 Feb 2024 | 30.60 | 30.63 | 30.52 | 30.63 | 30.42 | 7,300 |
14 Feb 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 30.10 | 1,100 |
13 Feb 2024 | 30.33 | 30.33 | 30.14 | 30.25 | 30.04 | 6,000 |
12 Feb 2024 | 30.45 | 30.66 | 30.45 | 30.66 | 30.45 | 5,200 |
09 Feb 2024 | 30.43 | 30.43 | 30.32 | 30.40 | 30.19 | 5,800 |
08 Feb 2024 | 30.48 | 30.50 | 30.35 | 30.50 | 30.29 | 2,200 |
07 Feb 2024 | 30.62 | 30.64 | 30.57 | 30.57 | 30.36 | 2,900 |
06 Feb 2024 | 30.54 | 30.74 | 30.54 | 30.68 | 30.47 | 5,900 |
05 Feb 2024 | 30.60 | 30.64 | 30.52 | 30.52 | 30.31 | 9,100 |
02 Feb 2024 | 30.83 | 31.00 | 30.80 | 30.91 | 30.69 | 51,000 |
01 Feb 2024 | 30.70 | 31.05 | 30.70 | 31.05 | 30.83 | 5,400 |
31 Jan 2024 | 31.06 | 31.08 | 30.78 | 30.79 | 30.57 | 8,500 |
30 Jan 2024 | 30.91 | 31.03 | 30.91 | 31.03 | 30.81 | 3,700 |
29 Jan 2024 | 30.88 | 31.03 | 30.86 | 31.00 | 30.78 | 5,000 |
26 Jan 2024 | 30.93 | 30.94 | 30.89 | 30.93 | 30.71 | 4,400 |
25 Jan 2024 | 30.84 | 30.91 | 30.75 | 30.91 | 30.69 | 7,900 |
24 Jan 2024 | 30.78 | 30.81 | 30.64 | 30.64 | 30.43 | 14,600 |
23 Jan 2024 | 30.81 | 30.88 | 30.80 | 30.88 | 30.66 | 7,700 |
22 Jan 2024 | 30.99 | 31.02 | 30.85 | 30.86 | 30.64 | 7,700 |
19 Jan 2024 | 30.76 | 30.93 | 30.72 | 30.92 | 30.70 | 3,200 |
18 Jan 2024 | 30.73 | 30.78 | 30.56 | 30.78 | 30.56 | 8,200 |
17 Jan 2024 | 30.86 | 30.87 | 30.62 | 30.75 | 30.53 | 9,100 |
16 Jan 2024 | 30.97 | 30.98 | 30.84 | 30.90 | 30.68 | 11,100 |
12 Jan 2024 | 31.29 | 31.29 | 31.11 | 31.16 | 30.94 | 5,600 |
11 Jan 2024 | 30.94 | 31.04 | 30.93 | 31.04 | 30.82 | 8,300 |
10 Jan 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 30.99 | 6,600 |
09 Jan 2024 | 31.31 | 31.31 | 31.22 | 31.28 | 31.06 | 9,300 |
08 Jan 2024 | 31.14 | 31.46 | 31.11 | 31.46 | 31.24 | 10,700 |
05 Jan 2024 | 31.21 | 31.35 | 31.12 | 31.26 | 31.04 | 31,000 |
04 Jan 2024 | 31.34 | 31.47 | 31.26 | 31.26 | 31.04 | 22,800 |
03 Jan 2024 | 31.37 | 31.40 | 31.33 | 31.34 | 31.12 | 11,200 |
02 Jan 2024 | 30.93 | 31.43 | 30.93 | 31.35 | 31.13 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |