Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.64 | 29.64 | 28.93 | 28.98 | 28.98 | 62,800 |
16 May 2024 | 29.68 | 29.83 | 29.40 | 29.64 | 29.64 | 48,700 |
16 May 2024 | 0.26 Dividend | |||||
15 May 2024 | 30.00 | 30.01 | 29.49 | 29.70 | 29.44 | 81,000 |
14 May 2024 | 30.11 | 30.14 | 29.92 | 29.98 | 29.72 | 43,100 |
13 May 2024 | 30.10 | 30.21 | 29.78 | 29.90 | 29.64 | 45,800 |
10 May 2024 | 30.06 | 30.62 | 29.98 | 29.98 | 29.72 | 26,900 |
09 May 2024 | 30.31 | 30.38 | 29.67 | 30.13 | 29.87 | 67,900 |
08 May 2024 | 30.05 | 30.60 | 29.80 | 30.60 | 30.33 | 64,600 |
07 May 2024 | 30.24 | 30.34 | 29.96 | 30.07 | 29.81 | 41,200 |
06 May 2024 | 30.23 | 30.30 | 30.05 | 30.25 | 29.99 | 24,900 |
03 May 2024 | 30.49 | 30.49 | 29.78 | 30.02 | 29.76 | 53,200 |
02 May 2024 | 30.01 | 30.06 | 29.33 | 29.35 | 29.09 | 127,100 |
01 May 2024 | 29.88 | 30.30 | 29.54 | 30.00 | 29.74 | 33,600 |
30 Apr 2024 | 30.25 | 30.25 | 29.55 | 29.81 | 29.55 | 44,700 |
29 Apr 2024 | 30.11 | 30.30 | 29.92 | 30.18 | 29.92 | 66,400 |
26 Apr 2024 | 30.13 | 30.65 | 29.79 | 29.93 | 29.67 | 62,400 |
25 Apr 2024 | 30.05 | 30.20 | 29.70 | 29.98 | 29.72 | 43,200 |
24 Apr 2024 | 30.81 | 30.92 | 30.33 | 30.33 | 30.06 | 15,800 |
23 Apr 2024 | 30.45 | 31.15 | 30.40 | 30.80 | 30.53 | 60,300 |
22 Apr 2024 | 30.42 | 30.73 | 30.13 | 30.40 | 30.13 | 46,800 |
19 Apr 2024 | 30.34 | 30.63 | 30.11 | 30.51 | 30.24 | 98,500 |
18 Apr 2024 | 30.29 | 30.62 | 29.80 | 30.21 | 29.95 | 48,100 |
17 Apr 2024 | 29.94 | 30.53 | 29.86 | 30.46 | 30.19 | 98,000 |
16 Apr 2024 | 29.00 | 29.82 | 28.70 | 29.82 | 29.56 | 88,000 |
15 Apr 2024 | 30.00 | 30.02 | 29.07 | 29.58 | 29.32 | 53,000 |
12 Apr 2024 | 29.99 | 30.25 | 29.79 | 29.88 | 29.62 | 32,900 |
11 Apr 2024 | 30.01 | 30.53 | 29.88 | 30.22 | 29.96 | 52,600 |
10 Apr 2024 | 29.62 | 30.15 | 29.50 | 29.96 | 29.70 | 40,100 |
09 Apr 2024 | 29.99 | 30.06 | 29.47 | 30.00 | 29.74 | 63,400 |
08 Apr 2024 | 30.27 | 30.27 | 29.71 | 29.80 | 29.54 | 67,300 |
05 Apr 2024 | 30.05 | 30.50 | 30.05 | 30.22 | 29.96 | 40,100 |
04 Apr 2024 | 30.14 | 30.54 | 29.89 | 30.21 | 29.95 | 66,100 |
03 Apr 2024 | 29.83 | 30.48 | 29.79 | 30.06 | 29.80 | 58,300 |
02 Apr 2024 | 29.90 | 29.90 | 29.34 | 29.81 | 29.55 | 50,000 |
01 Apr 2024 | 30.79 | 30.85 | 29.92 | 29.96 | 29.70 | 65,200 |
28 Mar 2024 | 30.80 | 30.81 | 30.18 | 30.53 | 30.26 | 151,000 |
27 Mar 2024 | 31.30 | 31.47 | 30.58 | 30.68 | 30.41 | 68,400 |
26 Mar 2024 | 30.83 | 31.30 | 30.64 | 31.01 | 30.74 | 91,500 |
25 Mar 2024 | 31.26 | 31.26 | 30.62 | 30.68 | 30.41 | 65,500 |
22 Mar 2024 | 31.72 | 31.72 | 31.47 | 31.57 | 31.29 | 69,000 |
21 Mar 2024 | 32.10 | 32.15 | 31.47 | 31.51 | 31.23 | 67,200 |
20 Mar 2024 | 31.26 | 32.15 | 31.10 | 32.06 | 31.78 | 64,200 |
19 Mar 2024 | 31.10 | 31.12 | 30.62 | 31.05 | 30.78 | 98,800 |
18 Mar 2024 | 31.01 | 31.83 | 30.78 | 31.01 | 30.74 | 78,800 |
15 Mar 2024 | 32.11 | 33.22 | 30.76 | 30.87 | 30.60 | 147,500 |
14 Mar 2024 | 33.24 | 33.36 | 31.70 | 32.30 | 32.02 | 162,100 |
13 Mar 2024 | 34.77 | 34.96 | 34.17 | 34.69 | 34.39 | 32,200 |
12 Mar 2024 | 35.18 | 35.28 | 34.60 | 34.68 | 34.38 | 31,200 |
11 Mar 2024 | 34.52 | 35.30 | 34.52 | 35.18 | 34.87 | 33,100 |
08 Mar 2024 | 35.42 | 35.45 | 34.55 | 34.70 | 34.40 | 20,300 |
07 Mar 2024 | 34.12 | 35.98 | 34.12 | 35.34 | 35.03 | 74,700 |
06 Mar 2024 | 34.01 | 34.56 | 33.87 | 34.36 | 34.06 | 36,500 |
05 Mar 2024 | 35.01 | 35.01 | 33.68 | 33.74 | 33.44 | 58,500 |
04 Mar 2024 | 35.50 | 35.88 | 35.12 | 35.13 | 34.82 | 36,200 |
01 Mar 2024 | 35.31 | 36.07 | 35.20 | 35.85 | 35.54 | 24,400 |
29 Feb 2024 | 36.51 | 37.00 | 35.36 | 35.48 | 35.17 | 71,300 |
28 Feb 2024 | 35.94 | 36.54 | 35.80 | 36.35 | 36.03 | 61,900 |
27 Feb 2024 | 36.18 | 36.26 | 35.43 | 36.16 | 35.84 | 47,400 |
26 Feb 2024 | 35.28 | 36.20 | 34.44 | 36.03 | 35.71 | 108,800 |
23 Feb 2024 | 34.58 | 35.17 | 34.35 | 35.12 | 34.81 | 68,900 |
22 Feb 2024 | 34.06 | 34.72 | 34.06 | 34.59 | 34.29 | 57,000 |
21 Feb 2024 | 34.01 | 34.20 | 33.23 | 33.85 | 33.55 | 79,400 |
20 Feb 2024 | 34.92 | 35.00 | 34.19 | 34.50 | 34.20 | 19,200 |
16 Feb 2024 | 35.04 | 35.40 | 34.40 | 35.02 | 34.71 | 68,600 |
15 Feb 2024 | 35.01 | 35.27 | 34.48 | 35.23 | 34.92 | 26,900 |
14 Feb 2024 | 34.65 | 35.50 | 34.65 | 35.46 | 35.15 | 30,000 |
14 Feb 2024 | 0.22 Dividend | |||||
13 Feb 2024 | 34.78 | 34.78 | 34.01 | 34.65 | 34.13 | 29,300 |
12 Feb 2024 | 36.29 | 36.31 | 35.20 | 35.32 | 34.79 | 25,000 |
09 Feb 2024 | 36.11 | 36.56 | 36.00 | 36.29 | 35.74 | 25,000 |
08 Feb 2024 | 36.49 | 36.49 | 35.87 | 36.38 | 35.83 | 49,600 |
07 Feb 2024 | 35.52 | 36.28 | 35.51 | 36.16 | 35.62 | 28,200 |
06 Feb 2024 | 35.98 | 35.98 | 34.80 | 35.50 | 34.97 | 48,200 |
05 Feb 2024 | 36.69 | 36.71 | 35.65 | 35.88 | 35.34 | 39,500 |
02 Feb 2024 | 37.56 | 37.56 | 37.15 | 37.18 | 36.62 | 15,200 |
01 Feb 2024 | 37.72 | 37.74 | 37.11 | 37.58 | 37.01 | 61,500 |
31 Jan 2024 | 38.22 | 38.22 | 37.14 | 37.40 | 36.84 | 86,800 |
30 Jan 2024 | 37.91 | 38.47 | 37.55 | 37.64 | 37.07 | 44,800 |
29 Jan 2024 | 37.54 | 38.18 | 37.48 | 38.18 | 37.61 | 68,300 |
26 Jan 2024 | 37.18 | 37.65 | 37.15 | 37.45 | 36.89 | 32,200 |
25 Jan 2024 | 37.23 | 37.35 | 36.73 | 37.29 | 36.73 | 53,300 |
24 Jan 2024 | 37.48 | 37.51 | 36.82 | 37.13 | 36.57 | 41,600 |
23 Jan 2024 | 36.76 | 37.42 | 36.64 | 37.37 | 36.81 | 67,800 |
22 Jan 2024 | 36.35 | 36.80 | 35.82 | 36.42 | 35.87 | 74,700 |
19 Jan 2024 | 36.85 | 36.85 | 35.66 | 36.33 | 35.78 | 103,500 |
18 Jan 2024 | 36.62 | 36.96 | 36.45 | 36.83 | 36.28 | 58,600 |
17 Jan 2024 | 36.91 | 36.91 | 35.98 | 36.54 | 35.99 | 107,100 |
16 Jan 2024 | 36.86 | 37.25 | 36.56 | 37.17 | 36.61 | 42,200 |
15 Jan 2024 | 37.12 | 37.40 | 36.79 | 36.86 | 36.31 | 36,000 |
12 Jan 2024 | 36.33 | 37.29 | 35.90 | 37.24 | 36.68 | 147,300 |
11 Jan 2024 | 36.08 | 36.30 | 35.82 | 36.13 | 35.59 | 25,100 |
10 Jan 2024 | 36.04 | 36.08 | 35.61 | 35.90 | 35.36 | 117,000 |
09 Jan 2024 | 35.63 | 36.37 | 35.45 | 36.13 | 35.59 | 94,300 |
08 Jan 2024 | 34.85 | 35.73 | 34.85 | 35.63 | 35.09 | 51,300 |
05 Jan 2024 | 34.50 | 35.08 | 34.50 | 34.89 | 34.36 | 62,500 |
04 Jan 2024 | 33.94 | 34.52 | 33.94 | 34.52 | 34.00 | 62,200 |
03 Jan 2024 | 33.98 | 34.20 | 33.75 | 34.09 | 33.58 | 69,500 |
02 Jan 2024 | 35.10 | 35.14 | 33.80 | 34.25 | 33.73 | 116,100 |
29 Dec 2023 | 34.98 | 35.31 | 34.76 | 35.10 | 34.57 | 55,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |