Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.02 | 31.13 | 30.80 | 30.95 | 30.95 | 1,261,911 |
02 May 2024 | 30.67 | 30.74 | 30.42 | 30.71 | 30.71 | 1,381,500 |
01 May 2024 | 30.46 | 30.79 | 30.30 | 30.39 | 30.39 | 3,394,700 |
30 Apr 2024 | 30.73 | 30.82 | 30.45 | 30.46 | 30.46 | 1,351,300 |
29 Apr 2024 | 30.88 | 31.00 | 30.86 | 30.98 | 30.98 | 586,000 |
26 Apr 2024 | 30.85 | 31.01 | 30.81 | 30.96 | 30.96 | 834,900 |
25 Apr 2024 | 30.39 | 30.72 | 30.32 | 30.69 | 30.69 | 1,986,500 |
24 Apr 2024 | 30.86 | 30.87 | 30.68 | 30.79 | 30.79 | 890,900 |
23 Apr 2024 | 30.64 | 30.96 | 30.63 | 30.93 | 30.93 | 1,356,100 |
22 Apr 2024 | 30.23 | 30.48 | 30.18 | 30.38 | 30.38 | 1,457,000 |
19 Apr 2024 | 30.05 | 30.14 | 29.91 | 30.01 | 30.01 | 6,857,200 |
18 Apr 2024 | 30.14 | 30.29 | 29.99 | 30.04 | 30.04 | 1,926,400 |
17 Apr 2024 | 30.28 | 30.30 | 30.02 | 30.15 | 30.15 | 2,353,300 |
16 Apr 2024 | 30.13 | 30.16 | 29.91 | 30.00 | 30.00 | 5,629,300 |
15 Apr 2024 | 30.79 | 30.85 | 30.24 | 30.26 | 30.26 | 2,321,500 |
12 Apr 2024 | 30.42 | 30.56 | 30.21 | 30.25 | 30.25 | 2,065,700 |
11 Apr 2024 | 30.92 | 30.93 | 30.50 | 30.85 | 30.85 | 2,146,900 |
10 Apr 2024 | 30.91 | 31.13 | 30.86 | 30.97 | 30.97 | 2,819,500 |
09 Apr 2024 | 31.53 | 31.60 | 31.24 | 31.36 | 31.36 | 1,552,900 |
08 Apr 2024 | 31.58 | 31.64 | 31.52 | 31.58 | 31.58 | 979,700 |
05 Apr 2024 | 31.26 | 31.40 | 31.17 | 31.35 | 31.35 | 2,182,500 |
04 Apr 2024 | 31.84 | 31.91 | 31.37 | 31.37 | 31.37 | 1,662,300 |
03 Apr 2024 | 31.43 | 31.69 | 31.42 | 31.65 | 31.65 | 1,882,800 |
02 Apr 2024 | 31.40 | 31.41 | 31.28 | 31.35 | 31.35 | 2,835,900 |
01 Apr 2024 | 31.83 | 31.97 | 31.67 | 31.73 | 31.73 | 2,072,100 |
28 Mar 2024 | 31.75 | 31.80 | 31.73 | 31.75 | 31.75 | 899,000 |
27 Mar 2024 | 31.79 | 31.88 | 31.72 | 31.87 | 31.87 | 1,079,100 |
26 Mar 2024 | 31.70 | 31.73 | 31.57 | 31.58 | 31.58 | 969,800 |
25 Mar 2024 | 31.32 | 31.49 | 31.32 | 31.44 | 31.44 | 1,423,000 |
22 Mar 2024 | 31.31 | 31.33 | 31.23 | 31.29 | 31.29 | 1,338,200 |
21 Mar 2024 | 31.27 | 31.37 | 31.23 | 31.31 | 31.31 | 1,007,100 |
20 Mar 2024 | 31.00 | 31.48 | 30.99 | 31.45 | 31.45 | 1,128,400 |
19 Mar 2024 | 31.01 | 31.12 | 30.93 | 31.07 | 31.07 | 1,346,300 |
18 Mar 2024 | 31.16 | 31.16 | 30.97 | 30.99 | 30.99 | 1,322,300 |
15 Mar 2024 | 31.23 | 31.25 | 31.06 | 31.17 | 31.17 | 1,173,100 |
14 Mar 2024 | 31.35 | 31.36 | 31.02 | 31.15 | 31.15 | 1,410,900 |
13 Mar 2024 | 31.42 | 31.50 | 31.38 | 31.41 | 31.41 | 1,857,300 |
12 Mar 2024 | 31.11 | 31.43 | 31.00 | 31.42 | 31.42 | 1,388,400 |
11 Mar 2024 | 30.91 | 31.04 | 30.84 | 31.03 | 31.03 | 1,563,500 |
08 Mar 2024 | 31.22 | 31.25 | 30.98 | 31.01 | 31.01 | 1,064,400 |
07 Mar 2024 | 30.96 | 31.26 | 30.96 | 31.25 | 31.25 | 884,300 |
06 Mar 2024 | 30.79 | 30.89 | 30.73 | 30.81 | 30.81 | 1,459,600 |
05 Mar 2024 | 30.70 | 30.81 | 30.52 | 30.62 | 30.62 | 3,897,900 |
04 Mar 2024 | 30.68 | 30.77 | 30.68 | 30.73 | 30.73 | 811,900 |
01 Mar 2024 | 30.68 | 30.80 | 30.53 | 30.78 | 30.78 | 1,855,400 |
29 Feb 2024 | 30.70 | 30.77 | 30.49 | 30.64 | 30.64 | 1,138,800 |
28 Feb 2024 | 30.45 | 30.54 | 30.42 | 30.49 | 30.49 | 845,600 |
27 Feb 2024 | 30.40 | 30.56 | 30.40 | 30.55 | 30.55 | 3,879,500 |
26 Feb 2024 | 30.34 | 30.34 | 30.24 | 30.31 | 30.31 | 899,900 |
23 Feb 2024 | 30.21 | 30.26 | 30.16 | 30.22 | 30.22 | 1,071,100 |
22 Feb 2024 | 30.12 | 30.22 | 30.07 | 30.20 | 30.20 | 1,507,500 |
21 Feb 2024 | 29.60 | 29.73 | 29.59 | 29.71 | 29.71 | 1,131,300 |
20 Feb 2024 | 29.57 | 29.63 | 29.50 | 29.58 | 29.58 | 1,094,200 |
16 Feb 2024 | 29.51 | 29.62 | 29.41 | 29.51 | 29.51 | 961,500 |
15 Feb 2024 | 29.33 | 29.50 | 29.33 | 29.48 | 29.48 | 857,700 |
14 Feb 2024 | 28.97 | 29.17 | 28.96 | 29.16 | 29.16 | 2,066,500 |
13 Feb 2024 | 28.88 | 28.95 | 28.72 | 28.81 | 28.81 | 2,183,400 |
12 Feb 2024 | 29.28 | 29.41 | 29.26 | 29.34 | 29.34 | 1,315,300 |
09 Feb 2024 | 29.19 | 29.29 | 29.13 | 29.27 | 29.27 | 1,126,700 |
08 Feb 2024 | 29.26 | 29.29 | 29.21 | 29.26 | 29.26 | 1,597,800 |
07 Feb 2024 | 29.25 | 29.27 | 29.11 | 29.20 | 29.20 | 954,500 |
06 Feb 2024 | 29.06 | 29.29 | 29.06 | 29.28 | 29.28 | 1,258,400 |
05 Feb 2024 | 29.03 | 29.12 | 28.92 | 29.07 | 29.07 | 1,207,900 |
02 Feb 2024 | 29.28 | 29.31 | 29.12 | 29.23 | 29.23 | 1,608,000 |
01 Feb 2024 | 29.22 | 29.50 | 29.17 | 29.50 | 29.50 | 3,587,800 |
31 Jan 2024 | 29.47 | 29.51 | 29.01 | 29.07 | 29.07 | 1,646,900 |
30 Jan 2024 | 29.43 | 29.47 | 29.35 | 29.42 | 29.42 | 855,000 |
29 Jan 2024 | 29.21 | 29.49 | 29.21 | 29.46 | 29.46 | 938,400 |
26 Jan 2024 | 29.42 | 29.49 | 29.37 | 29.39 | 29.39 | 1,289,600 |
25 Jan 2024 | 29.36 | 29.36 | 29.20 | 29.31 | 29.31 | 1,307,700 |
24 Jan 2024 | 29.52 | 29.58 | 29.35 | 29.36 | 29.36 | 2,033,200 |
23 Jan 2024 | 28.83 | 28.87 | 28.71 | 28.85 | 28.85 | 1,274,600 |
22 Jan 2024 | 28.90 | 28.98 | 28.89 | 28.92 | 28.92 | 1,841,200 |
19 Jan 2024 | 28.66 | 28.89 | 28.62 | 28.89 | 28.89 | 1,589,200 |
18 Jan 2024 | 28.61 | 28.74 | 28.57 | 28.73 | 28.73 | 1,526,100 |
17 Jan 2024 | 28.37 | 28.50 | 28.28 | 28.49 | 28.49 | 3,637,200 |
16 Jan 2024 | 28.68 | 28.80 | 28.61 | 28.67 | 28.67 | 1,117,200 |
12 Jan 2024 | 29.29 | 29.40 | 29.18 | 29.22 | 29.22 | 698,500 |
11 Jan 2024 | 29.30 | 29.36 | 28.94 | 29.19 | 29.19 | 2,574,400 |
10 Jan 2024 | 29.18 | 29.37 | 29.13 | 29.30 | 29.30 | 1,016,600 |
09 Jan 2024 | 29.10 | 29.21 | 29.09 | 29.16 | 29.16 | 727,800 |
08 Jan 2024 | 29.20 | 29.41 | 29.17 | 29.41 | 29.41 | 1,289,400 |
05 Jan 2024 | 28.96 | 29.29 | 28.94 | 29.03 | 29.03 | 776,500 |
04 Jan 2024 | 28.97 | 29.19 | 28.97 | 29.03 | 29.03 | 959,600 |
03 Jan 2024 | 28.97 | 29.01 | 28.81 | 28.92 | 28.92 | 2,066,300 |
02 Jan 2024 | 29.38 | 29.46 | 29.30 | 29.34 | 29.34 | 1,970,800 |
29 Dec 2023 | 29.71 | 29.82 | 29.60 | 29.69 | 29.69 | 1,128,700 |
28 Dec 2023 | 29.76 | 29.80 | 29.63 | 29.66 | 29.66 | 906,300 |
27 Dec 2023 | 29.73 | 29.90 | 29.73 | 29.86 | 29.86 | 1,031,700 |
26 Dec 2023 | 29.54 | 29.74 | 29.46 | 29.69 | 29.69 | 839,100 |
22 Dec 2023 | 29.59 | 29.60 | 29.42 | 29.52 | 29.52 | 739,300 |
21 Dec 2023 | 29.44 | 29.55 | 29.34 | 29.54 | 29.54 | 1,129,100 |
20 Dec 2023 | 29.47 | 29.54 | 29.16 | 29.18 | 29.18 | 1,062,600 |
20 Dec 2023 | 0.002 Dividend | |||||
19 Dec 2023 | 29.46 | 29.58 | 29.43 | 29.58 | 29.58 | 1,099,600 |
18 Dec 2023 | 29.28 | 29.29 | 29.15 | 29.24 | 29.24 | 1,548,100 |
15 Dec 2023 | 29.37 | 29.42 | 29.26 | 29.27 | 29.27 | 2,046,900 |
14 Dec 2023 | 29.56 | 29.69 | 29.42 | 29.58 | 29.58 | 1,934,400 |
13 Dec 2023 | 29.10 | 29.52 | 28.93 | 29.49 | 29.49 | 1,791,600 |
12 Dec 2023 | 29.03 | 29.12 | 28.94 | 29.10 | 29.10 | 816,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |