Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.50 | 32.53 | 32.34 | 32.39 | 32.39 | 37,000 |
09 May 2024 | 32.18 | 32.31 | 32.14 | 32.31 | 32.31 | 147,600 |
08 May 2024 | 32.02 | 32.21 | 32.02 | 32.19 | 32.19 | 79,700 |
07 May 2024 | 32.30 | 32.30 | 32.17 | 32.20 | 32.20 | 44,700 |
06 May 2024 | 32.31 | 32.41 | 32.30 | 32.34 | 32.34 | 49,200 |
03 May 2024 | 32.31 | 32.35 | 32.16 | 32.31 | 32.31 | 59,100 |
02 May 2024 | 31.73 | 32.14 | 31.64 | 32.04 | 32.04 | 57,200 |
01 May 2024 | 31.33 | 31.65 | 31.32 | 31.32 | 31.32 | 87,400 |
30 Apr 2024 | 31.49 | 31.56 | 31.32 | 31.32 | 31.32 | 93,900 |
29 Apr 2024 | 31.55 | 31.73 | 31.54 | 31.73 | 31.73 | 79,700 |
26 Apr 2024 | 31.27 | 31.46 | 31.27 | 31.42 | 31.42 | 67,000 |
25 Apr 2024 | 30.76 | 31.14 | 30.76 | 31.09 | 31.09 | 60,500 |
24 Apr 2024 | 31.02 | 31.08 | 30.90 | 30.99 | 30.99 | 69,300 |
23 Apr 2024 | 30.72 | 31.05 | 30.72 | 30.93 | 30.93 | 556,600 |
22 Apr 2024 | 30.55 | 30.79 | 30.49 | 30.78 | 30.78 | 53,600 |
19 Apr 2024 | 30.44 | 30.52 | 30.39 | 30.45 | 30.45 | 48,200 |
18 Apr 2024 | 30.61 | 30.76 | 30.55 | 30.60 | 30.60 | 152,800 |
17 Apr 2024 | 30.59 | 30.62 | 30.39 | 30.50 | 30.50 | 85,900 |
16 Apr 2024 | 30.44 | 30.50 | 30.36 | 30.41 | 30.41 | 168,600 |
15 Apr 2024 | 31.15 | 31.15 | 30.78 | 30.83 | 30.83 | 75,300 |
12 Apr 2024 | 31.24 | 31.24 | 30.91 | 30.94 | 30.94 | 82,400 |
11 Apr 2024 | 31.65 | 31.65 | 31.46 | 31.62 | 31.62 | 260,200 |
10 Apr 2024 | 31.46 | 31.54 | 31.33 | 31.41 | 31.41 | 72,200 |
09 Apr 2024 | 31.87 | 31.90 | 31.73 | 31.85 | 31.85 | 78,600 |
08 Apr 2024 | 31.64 | 31.76 | 31.64 | 31.66 | 31.66 | 200,800 |
05 Apr 2024 | 31.42 | 31.58 | 31.40 | 31.51 | 31.51 | 109,600 |
04 Apr 2024 | 31.78 | 31.90 | 31.45 | 31.48 | 31.48 | 74,900 |
03 Apr 2024 | 31.48 | 31.65 | 31.42 | 31.60 | 31.60 | 79,100 |
02 Apr 2024 | 31.55 | 31.58 | 31.50 | 31.56 | 31.56 | 87,400 |
01 Apr 2024 | 31.39 | 31.63 | 31.37 | 31.46 | 31.46 | 215,500 |
28 Mar 2024 | 31.25 | 31.40 | 31.25 | 31.34 | 31.34 | 185,500 |
27 Mar 2024 | 31.17 | 31.27 | 31.17 | 31.26 | 31.26 | 104,300 |
26 Mar 2024 | 31.36 | 31.36 | 31.24 | 31.24 | 31.24 | 57,000 |
25 Mar 2024 | 31.21 | 31.31 | 31.21 | 31.26 | 31.26 | 63,400 |
22 Mar 2024 | 31.30 | 31.33 | 31.22 | 31.25 | 31.25 | 57,700 |
21 Mar 2024 | 31.66 | 31.66 | 31.47 | 31.47 | 31.47 | 58,600 |
20 Mar 2024 | 31.13 | 31.44 | 31.10 | 31.44 | 31.44 | 91,500 |
19 Mar 2024 | 31.00 | 31.10 | 30.92 | 31.06 | 31.06 | 107,600 |
18 Mar 2024 | 31.35 | 31.36 | 31.21 | 31.25 | 31.25 | 59,100 |
15 Mar 2024 | 31.24 | 31.28 | 31.16 | 31.20 | 31.20 | 62,400 |
14 Mar 2024 | 31.64 | 31.64 | 31.33 | 31.39 | 31.39 | 70,800 |
13 Mar 2024 | 31.55 | 31.55 | 31.45 | 31.49 | 31.49 | 86,300 |
12 Mar 2024 | 31.55 | 31.64 | 31.43 | 31.61 | 31.61 | 84,900 |
11 Mar 2024 | 31.41 | 31.49 | 31.35 | 31.36 | 31.36 | 75,200 |
08 Mar 2024 | 31.48 | 31.53 | 31.29 | 31.32 | 31.32 | 106,800 |
07 Mar 2024 | 31.17 | 31.38 | 31.17 | 31.38 | 31.38 | 77,400 |
06 Mar 2024 | 31.14 | 31.28 | 31.13 | 31.21 | 31.21 | 180,000 |
05 Mar 2024 | 30.91 | 30.95 | 30.75 | 30.80 | 30.80 | 177,000 |
04 Mar 2024 | 31.13 | 31.13 | 30.99 | 31.02 | 31.02 | 99,600 |
01 Mar 2024 | 30.86 | 31.09 | 30.85 | 31.05 | 31.05 | 148,000 |
29 Feb 2024 | 30.78 | 30.82 | 30.66 | 30.70 | 30.70 | 69,000 |
28 Feb 2024 | 30.66 | 30.67 | 30.57 | 30.60 | 30.60 | 111,100 |
27 Feb 2024 | 30.92 | 30.98 | 30.92 | 30.92 | 30.92 | 122,800 |
26 Feb 2024 | 30.85 | 30.91 | 30.83 | 30.88 | 30.88 | 150,700 |
23 Feb 2024 | 31.03 | 31.07 | 30.95 | 31.06 | 31.06 | 114,200 |
22 Feb 2024 | 31.03 | 31.10 | 30.95 | 31.09 | 31.09 | 63,900 |
21 Feb 2024 | 30.71 | 30.82 | 30.68 | 30.78 | 30.78 | 99,400 |
20 Feb 2024 | 30.73 | 30.85 | 30.67 | 30.75 | 30.75 | 238,400 |
16 Feb 2024 | 30.62 | 30.69 | 30.57 | 30.63 | 30.63 | 129,300 |
15 Feb 2024 | 30.37 | 30.50 | 30.37 | 30.47 | 30.47 | 63,300 |
14 Feb 2024 | 30.30 | 30.40 | 30.26 | 30.38 | 30.38 | 114,200 |
13 Feb 2024 | 30.10 | 30.25 | 29.87 | 29.96 | 29.96 | 167,800 |
12 Feb 2024 | 30.36 | 30.67 | 30.36 | 30.51 | 30.51 | 92,800 |
09 Feb 2024 | 30.20 | 30.33 | 30.07 | 30.28 | 30.28 | 77,700 |
08 Feb 2024 | 30.27 | 30.31 | 30.09 | 30.17 | 30.17 | 799,800 |
07 Feb 2024 | 30.37 | 30.44 | 30.33 | 30.42 | 30.42 | 94,200 |
06 Feb 2024 | 30.15 | 30.38 | 30.08 | 30.33 | 30.33 | 220,400 |
05 Feb 2024 | 29.61 | 29.71 | 29.53 | 29.67 | 29.67 | 61,300 |
02 Feb 2024 | 29.62 | 29.64 | 29.50 | 29.60 | 29.60 | 119,400 |
01 Feb 2024 | 29.58 | 29.72 | 29.56 | 29.68 | 29.68 | 121,800 |
31 Jan 2024 | 29.51 | 29.67 | 29.36 | 29.42 | 29.42 | 130,300 |
30 Jan 2024 | 29.56 | 29.60 | 29.48 | 29.57 | 29.57 | 283,500 |
29 Jan 2024 | 29.82 | 29.83 | 29.67 | 29.80 | 29.80 | 129,600 |
26 Jan 2024 | 29.71 | 29.85 | 29.71 | 29.78 | 29.78 | 87,300 |
25 Jan 2024 | 29.78 | 29.86 | 29.66 | 29.70 | 29.70 | 84,600 |
24 Jan 2024 | 29.77 | 29.85 | 29.66 | 29.68 | 29.68 | 101,900 |
23 Jan 2024 | 29.25 | 29.34 | 29.19 | 29.32 | 29.32 | 111,000 |
22 Jan 2024 | 29.00 | 29.18 | 28.99 | 29.10 | 29.10 | 207,500 |
19 Jan 2024 | 29.14 | 29.40 | 29.11 | 29.38 | 29.38 | 278,700 |
18 Jan 2024 | 29.02 | 29.11 | 28.97 | 29.08 | 29.08 | 101,800 |
17 Jan 2024 | 28.76 | 28.90 | 28.75 | 28.89 | 28.89 | 119,500 |
16 Jan 2024 | 29.45 | 29.47 | 29.25 | 29.26 | 29.26 | 86,000 |
12 Jan 2024 | 30.04 | 30.12 | 29.90 | 29.90 | 29.90 | 92,300 |
11 Jan 2024 | 29.83 | 29.85 | 29.61 | 29.76 | 29.76 | 50,300 |
10 Jan 2024 | 29.77 | 29.78 | 29.69 | 29.78 | 29.78 | 235,200 |
09 Jan 2024 | 29.81 | 29.85 | 29.73 | 29.77 | 29.77 | 127,600 |
08 Jan 2024 | 29.88 | 30.19 | 29.88 | 30.15 | 30.15 | 156,000 |
05 Jan 2024 | 30.07 | 30.27 | 30.06 | 30.13 | 30.13 | 158,600 |
04 Jan 2024 | 30.08 | 30.22 | 30.08 | 30.08 | 30.08 | 116,100 |
03 Jan 2024 | 30.03 | 30.23 | 30.03 | 30.21 | 30.21 | 211,800 |
02 Jan 2024 | 30.43 | 30.46 | 30.26 | 30.33 | 30.33 | 400,100 |
29 Dec 2023 | 30.59 | 30.78 | 30.59 | 30.69 | 30.69 | 116,300 |
28 Dec 2023 | 30.59 | 30.79 | 30.59 | 30.65 | 30.65 | 128,300 |
27 Dec 2023 | 30.34 | 30.44 | 30.34 | 30.42 | 30.42 | 69,800 |
26 Dec 2023 | 30.20 | 30.29 | 30.18 | 30.26 | 30.26 | 143,900 |
26 Dec 2023 | 0.174 Dividend | |||||
22 Dec 2023 | 30.10 | 30.22 | 30.10 | 30.18 | 30.01 | 372,700 |
21 Dec 2023 | 30.11 | 30.28 | 30.09 | 30.27 | 30.10 | 484,300 |
20 Dec 2023 | 30.09 | 30.13 | 29.70 | 29.74 | 29.57 | 180,200 |
19 Dec 2023 | 30.10 | 30.32 | 30.10 | 30.25 | 30.08 | 503,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |