Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.51 | 30.55 | 30.24 | 30.46 | 30.46 | 119,400 |
09 May 2024 | 29.67 | 30.62 | 29.67 | 30.57 | 30.57 | 151,500 |
08 May 2024 | 29.05 | 29.75 | 28.98 | 29.66 | 29.66 | 162,000 |
07 May 2024 | 29.49 | 29.87 | 29.18 | 29.23 | 29.23 | 205,500 |
06 May 2024 | 29.29 | 29.52 | 29.16 | 29.34 | 29.34 | 163,500 |
06 May 2024 | 0.39 Dividend | |||||
03 May 2024 | 29.64 | 29.88 | 29.28 | 29.43 | 29.04 | 207,900 |
02 May 2024 | 29.09 | 29.09 | 28.49 | 29.06 | 28.67 | 173,500 |
01 May 2024 | 28.25 | 29.16 | 27.95 | 28.78 | 28.40 | 254,300 |
30 Apr 2024 | 28.67 | 28.82 | 28.24 | 28.24 | 27.87 | 304,900 |
29 Apr 2024 | 29.00 | 29.24 | 28.46 | 28.89 | 28.51 | 360,600 |
26 Apr 2024 | 29.01 | 29.57 | 28.65 | 28.80 | 28.42 | 436,900 |
25 Apr 2024 | 31.49 | 31.63 | 28.29 | 29.06 | 28.67 | 941,600 |
24 Apr 2024 | 33.81 | 34.03 | 33.14 | 33.41 | 32.97 | 268,700 |
23 Apr 2024 | 32.41 | 34.22 | 32.24 | 34.05 | 33.60 | 256,900 |
22 Apr 2024 | 32.00 | 32.27 | 31.84 | 32.01 | 31.59 | 203,900 |
19 Apr 2024 | 31.11 | 31.89 | 31.11 | 31.82 | 31.40 | 157,500 |
18 Apr 2024 | 31.26 | 31.74 | 31.14 | 31.26 | 30.85 | 160,400 |
17 Apr 2024 | 31.24 | 31.48 | 31.01 | 31.05 | 30.64 | 137,500 |
16 Apr 2024 | 30.91 | 31.12 | 30.46 | 30.93 | 30.52 | 119,600 |
15 Apr 2024 | 31.84 | 31.93 | 30.78 | 31.10 | 30.69 | 139,800 |
12 Apr 2024 | 31.66 | 31.75 | 31.31 | 31.74 | 31.32 | 101,600 |
11 Apr 2024 | 32.16 | 32.16 | 31.66 | 31.90 | 31.48 | 130,800 |
10 Apr 2024 | 32.44 | 32.44 | 31.70 | 32.04 | 31.62 | 194,400 |
09 Apr 2024 | 33.35 | 33.46 | 33.04 | 33.15 | 32.71 | 118,200 |
08 Apr 2024 | 33.38 | 33.52 | 33.24 | 33.30 | 32.86 | 112,900 |
05 Apr 2024 | 32.40 | 33.17 | 32.40 | 33.07 | 32.63 | 141,100 |
04 Apr 2024 | 33.32 | 33.32 | 32.34 | 32.47 | 32.04 | 155,200 |
03 Apr 2024 | 32.98 | 33.26 | 32.74 | 32.92 | 32.48 | 213,300 |
02 Apr 2024 | 33.64 | 33.64 | 32.76 | 33.13 | 32.69 | 255,200 |
01 Apr 2024 | 34.64 | 34.67 | 33.87 | 34.05 | 33.60 | 235,100 |
28 Mar 2024 | 34.14 | 34.63 | 34.10 | 34.57 | 34.11 | 358,500 |
27 Mar 2024 | 33.71 | 34.08 | 33.71 | 33.99 | 33.54 | 179,200 |
26 Mar 2024 | 33.51 | 33.82 | 33.43 | 33.43 | 32.99 | 191,500 |
25 Mar 2024 | 32.86 | 34.20 | 32.86 | 33.43 | 32.99 | 307,000 |
22 Mar 2024 | 33.38 | 33.38 | 32.77 | 32.78 | 32.35 | 130,200 |
21 Mar 2024 | 32.97 | 33.51 | 32.84 | 33.43 | 32.99 | 188,100 |
20 Mar 2024 | 31.96 | 33.04 | 31.83 | 32.85 | 32.41 | 186,600 |
19 Mar 2024 | 31.89 | 32.24 | 31.65 | 31.83 | 31.41 | 180,500 |
18 Mar 2024 | 32.52 | 32.73 | 31.89 | 31.95 | 31.53 | 230,600 |
15 Mar 2024 | 32.25 | 32.83 | 32.25 | 32.60 | 32.17 | 1,119,800 |
14 Mar 2024 | 33.27 | 33.37 | 32.38 | 32.47 | 32.04 | 166,300 |
13 Mar 2024 | 33.02 | 33.60 | 33.02 | 33.32 | 32.88 | 138,700 |
12 Mar 2024 | 32.84 | 33.19 | 32.55 | 33.05 | 32.61 | 152,500 |
11 Mar 2024 | 32.98 | 33.13 | 32.53 | 32.72 | 32.29 | 154,000 |
08 Mar 2024 | 33.26 | 33.69 | 33.06 | 33.07 | 32.63 | 156,700 |
07 Mar 2024 | 32.97 | 33.39 | 32.72 | 32.95 | 32.51 | 226,400 |
06 Mar 2024 | 33.54 | 33.73 | 32.65 | 32.69 | 32.26 | 205,400 |
05 Mar 2024 | 33.57 | 34.24 | 33.39 | 33.40 | 32.96 | 185,900 |
04 Mar 2024 | 33.51 | 34.52 | 33.51 | 33.80 | 33.35 | 233,200 |
01 Mar 2024 | 33.48 | 33.50 | 33.08 | 33.18 | 32.74 | 145,000 |
29 Feb 2024 | 33.02 | 33.50 | 32.91 | 33.43 | 32.99 | 176,100 |
28 Feb 2024 | 32.28 | 32.89 | 32.20 | 32.77 | 32.34 | 174,300 |
27 Feb 2024 | 31.99 | 32.64 | 31.98 | 32.41 | 31.98 | 169,800 |
26 Feb 2024 | 31.59 | 31.91 | 31.55 | 31.72 | 31.30 | 157,100 |
23 Feb 2024 | 31.30 | 31.69 | 31.09 | 31.64 | 31.22 | 163,300 |
22 Feb 2024 | 31.50 | 31.64 | 31.08 | 31.23 | 30.82 | 174,500 |
21 Feb 2024 | 31.14 | 31.55 | 30.98 | 31.41 | 30.99 | 165,500 |
20 Feb 2024 | 31.02 | 31.40 | 30.91 | 31.32 | 30.90 | 157,800 |
16 Feb 2024 | 31.38 | 31.57 | 31.04 | 31.45 | 31.03 | 139,300 |
15 Feb 2024 | 31.36 | 31.82 | 31.16 | 31.65 | 31.23 | 182,800 |
14 Feb 2024 | 30.77 | 31.18 | 30.47 | 31.16 | 30.75 | 120,000 |
13 Feb 2024 | 30.20 | 30.95 | 30.01 | 30.43 | 30.03 | 242,900 |
12 Feb 2024 | 30.70 | 31.72 | 30.65 | 31.45 | 31.03 | 189,700 |
09 Feb 2024 | 30.40 | 30.85 | 30.06 | 30.70 | 30.29 | 295,800 |
08 Feb 2024 | 29.56 | 30.42 | 29.54 | 30.40 | 30.00 | 155,000 |
07 Feb 2024 | 29.48 | 29.56 | 29.17 | 29.49 | 29.10 | 137,300 |
06 Feb 2024 | 29.23 | 29.63 | 29.22 | 29.58 | 29.19 | 197,000 |
05 Feb 2024 | 29.14 | 29.51 | 28.77 | 29.34 | 28.95 | 210,500 |
05 Feb 2024 | 0.36 Dividend | |||||
02 Feb 2024 | 29.76 | 30.16 | 29.46 | 29.88 | 29.13 | 183,200 |
01 Feb 2024 | 29.30 | 30.01 | 29.14 | 29.99 | 29.24 | 168,400 |
31 Jan 2024 | 30.73 | 30.73 | 29.08 | 29.13 | 28.40 | 233,000 |
30 Jan 2024 | 30.60 | 30.84 | 30.43 | 30.75 | 29.98 | 295,500 |
29 Jan 2024 | 30.40 | 30.90 | 30.19 | 30.79 | 30.02 | 226,400 |
26 Jan 2024 | 30.02 | 30.51 | 29.84 | 30.40 | 29.64 | 290,400 |
25 Jan 2024 | 27.81 | 29.84 | 27.06 | 29.75 | 29.00 | 524,200 |
24 Jan 2024 | 30.08 | 30.15 | 29.39 | 29.60 | 28.86 | 185,400 |
23 Jan 2024 | 30.20 | 30.21 | 29.67 | 29.68 | 28.93 | 169,600 |
22 Jan 2024 | 29.49 | 30.00 | 29.49 | 29.88 | 29.13 | 195,700 |
19 Jan 2024 | 28.78 | 29.12 | 28.38 | 29.08 | 28.35 | 148,600 |
18 Jan 2024 | 28.88 | 28.99 | 28.28 | 28.64 | 27.92 | 193,900 |
17 Jan 2024 | 28.57 | 28.90 | 28.48 | 28.78 | 28.06 | 120,900 |
16 Jan 2024 | 29.22 | 29.22 | 28.73 | 28.73 | 28.01 | 152,800 |
12 Jan 2024 | 29.80 | 29.83 | 29.08 | 29.45 | 28.71 | 113,000 |
11 Jan 2024 | 29.90 | 29.90 | 29.26 | 29.49 | 28.75 | 140,600 |
10 Jan 2024 | 29.94 | 30.17 | 29.74 | 29.97 | 29.22 | 144,000 |
09 Jan 2024 | 30.09 | 30.17 | 29.78 | 29.95 | 29.20 | 160,700 |
08 Jan 2024 | 30.14 | 30.56 | 30.14 | 30.42 | 29.66 | 203,600 |
05 Jan 2024 | 30.07 | 30.57 | 29.85 | 30.00 | 29.25 | 156,200 |
04 Jan 2024 | 30.68 | 30.68 | 30.07 | 30.32 | 29.56 | 177,400 |
03 Jan 2024 | 31.36 | 31.36 | 30.40 | 30.43 | 29.66 | 137,700 |
02 Jan 2024 | 31.75 | 32.00 | 31.37 | 31.66 | 30.86 | 181,200 |
29 Dec 2023 | 32.22 | 32.26 | 31.88 | 31.92 | 31.12 | 183,200 |
28 Dec 2023 | 32.30 | 32.49 | 32.19 | 32.22 | 31.41 | 89,600 |
27 Dec 2023 | 32.67 | 32.74 | 32.19 | 32.47 | 31.65 | 125,200 |
26 Dec 2023 | 32.03 | 32.70 | 31.96 | 32.52 | 31.70 | 156,300 |
22 Dec 2023 | 31.66 | 32.00 | 31.46 | 31.89 | 31.09 | 141,800 |
21 Dec 2023 | 31.68 | 31.79 | 31.40 | 31.49 | 30.70 | 247,500 |
20 Dec 2023 | 31.82 | 32.24 | 31.25 | 31.27 | 30.48 | 248,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |