Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 31.96 | 32.09 | 31.93 | 32.06 | 32.06 | 13,900 |
08 May 2024 | 31.82 | 31.91 | 31.81 | 31.89 | 31.89 | 22,700 |
07 May 2024 | 31.74 | 31.86 | 31.74 | 31.82 | 31.82 | 20,900 |
06 May 2024 | 31.61 | 31.68 | 31.60 | 31.66 | 31.66 | 12,900 |
03 May 2024 | 31.46 | 31.48 | 31.33 | 31.43 | 31.43 | 25,000 |
02 May 2024 | 31.32 | 31.32 | 31.18 | 31.27 | 31.27 | 12,600 |
01 May 2024 | 31.15 | 31.34 | 31.07 | 31.10 | 31.10 | 15,400 |
30 Apr 2024 | 31.41 | 31.44 | 31.21 | 31.22 | 31.22 | 14,900 |
29 Apr 2024 | 31.35 | 31.43 | 31.35 | 31.38 | 31.38 | 8,400 |
26 Apr 2024 | 31.04 | 31.25 | 31.01 | 31.23 | 31.23 | 6,900 |
25 Apr 2024 | 30.65 | 30.78 | 30.59 | 30.76 | 30.76 | 23,600 |
24 Apr 2024 | 31.05 | 31.05 | 30.92 | 31.01 | 31.01 | 51,200 |
23 Apr 2024 | 30.96 | 31.14 | 30.96 | 31.08 | 31.08 | 24,600 |
22 Apr 2024 | 30.90 | 31.03 | 30.84 | 30.95 | 30.95 | 24,000 |
19 Apr 2024 | 30.58 | 30.70 | 30.58 | 30.67 | 30.67 | 33,400 |
18 Apr 2024 | 30.76 | 30.86 | 30.69 | 30.73 | 30.73 | 21,100 |
17 Apr 2024 | 30.81 | 30.81 | 30.63 | 30.67 | 30.67 | 28,800 |
16 Apr 2024 | 30.74 | 30.78 | 30.67 | 30.73 | 30.73 | 21,000 |
15 Apr 2024 | 31.43 | 31.43 | 30.99 | 31.04 | 31.04 | 15,900 |
12 Apr 2024 | 31.35 | 31.35 | 31.03 | 31.10 | 31.10 | 12,800 |
11 Apr 2024 | 31.35 | 31.45 | 31.19 | 31.41 | 31.41 | 12,300 |
10 Apr 2024 | 31.19 | 31.35 | 31.19 | 31.28 | 31.28 | 9,500 |
09 Apr 2024 | 31.48 | 31.48 | 31.34 | 31.40 | 31.40 | 5,200 |
08 Apr 2024 | 31.48 | 31.48 | 31.41 | 31.41 | 31.41 | 6,300 |
05 Apr 2024 | 31.15 | 31.24 | 31.15 | 31.22 | 31.22 | 11,000 |
04 Apr 2024 | 31.44 | 31.44 | 31.03 | 31.07 | 31.07 | 17,100 |
03 Apr 2024 | 31.16 | 31.29 | 31.16 | 31.26 | 31.26 | 14,700 |
02 Apr 2024 | 31.20 | 31.20 | 31.09 | 31.16 | 31.16 | 10,300 |
01 Apr 2024 | 31.50 | 31.53 | 31.45 | 31.51 | 31.51 | 9,600 |
28 Mar 2024 | 31.47 | 31.50 | 31.46 | 31.50 | 31.50 | 10,100 |
27 Mar 2024 | 31.40 | 31.56 | 31.40 | 31.56 | 31.56 | 23,400 |
26 Mar 2024 | 31.30 | 31.38 | 31.30 | 31.31 | 31.31 | 20,100 |
25 Mar 2024 | 31.15 | 31.23 | 31.15 | 31.17 | 31.17 | 15,200 |
22 Mar 2024 | 31.31 | 31.31 | 31.23 | 31.26 | 31.26 | 11,500 |
21 Mar 2024 | 31.21 | 31.29 | 31.17 | 31.29 | 31.29 | 20,400 |
20 Mar 2024 | 30.95 | 31.19 | 30.93 | 31.19 | 31.19 | 21,300 |
19 Mar 2024 | 30.79 | 30.91 | 30.76 | 30.89 | 30.89 | 13,200 |
18 Mar 2024 | 30.64 | 30.69 | 30.64 | 30.66 | 30.66 | 9,600 |
15 Mar 2024 | 30.67 | 30.67 | 30.53 | 30.59 | 30.59 | 9,800 |
14 Mar 2024 | 30.61 | 30.61 | 30.39 | 30.43 | 30.43 | 4,600 |
13 Mar 2024 | 30.49 | 30.56 | 30.46 | 30.48 | 30.48 | 18,600 |
12 Mar 2024 | 30.43 | 30.57 | 30.43 | 30.56 | 30.56 | 12,900 |
11 Mar 2024 | 30.26 | 30.30 | 30.21 | 30.27 | 30.27 | 11,600 |
08 Mar 2024 | 30.58 | 30.64 | 30.51 | 30.51 | 30.51 | 11,700 |
07 Mar 2024 | 30.57 | 30.64 | 30.55 | 30.56 | 30.56 | 9,400 |
06 Mar 2024 | 30.53 | 30.59 | 30.48 | 30.53 | 30.53 | 15,700 |
05 Mar 2024 | 30.29 | 30.31 | 30.14 | 30.18 | 30.18 | 4,800 |
04 Mar 2024 | 30.28 | 30.29 | 30.21 | 30.26 | 30.26 | 11,300 |
01 Mar 2024 | 30.22 | 30.42 | 30.22 | 30.40 | 30.40 | 12,400 |
29 Feb 2024 | 30.19 | 30.19 | 30.06 | 30.18 | 30.18 | 14,300 |
28 Feb 2024 | 30.00 | 30.11 | 30.00 | 30.06 | 30.06 | 38,000 |
27 Feb 2024 | 30.14 | 30.18 | 30.06 | 30.17 | 30.17 | 42,900 |
26 Feb 2024 | 30.11 | 30.11 | 30.06 | 30.08 | 30.08 | 14,600 |
23 Feb 2024 | 30.10 | 30.14 | 30.06 | 30.12 | 30.12 | 21,900 |
22 Feb 2024 | 30.10 | 30.16 | 30.08 | 30.13 | 30.13 | 10,200 |
21 Feb 2024 | 29.83 | 29.86 | 29.78 | 29.86 | 29.86 | 7,500 |
20 Feb 2024 | 29.86 | 29.87 | 29.80 | 29.84 | 29.84 | 9,900 |
16 Feb 2024 | 29.89 | 29.95 | 29.86 | 29.88 | 29.88 | 63,000 |
15 Feb 2024 | 29.69 | 29.87 | 29.69 | 29.87 | 29.87 | 7,700 |
14 Feb 2024 | 29.58 | 29.70 | 29.55 | 29.69 | 29.69 | 9,900 |
13 Feb 2024 | 29.50 | 29.51 | 29.29 | 29.39 | 29.39 | 13,500 |
12 Feb 2024 | 29.65 | 29.75 | 29.62 | 29.70 | 29.70 | 19,000 |
09 Feb 2024 | 29.44 | 29.54 | 29.41 | 29.53 | 29.53 | 10,700 |
08 Feb 2024 | 29.51 | 29.51 | 29.39 | 29.49 | 29.49 | 18,200 |
07 Feb 2024 | 29.45 | 29.49 | 29.40 | 29.48 | 29.48 | 16,500 |
06 Feb 2024 | 29.42 | 29.46 | 29.40 | 29.45 | 29.45 | 5,700 |
05 Feb 2024 | 29.46 | 29.46 | 29.28 | 29.42 | 29.42 | 9,400 |
02 Feb 2024 | 29.49 | 29.55 | 29.44 | 29.53 | 29.53 | 9,000 |
01 Feb 2024 | 29.44 | 29.51 | 29.31 | 29.50 | 29.50 | 2,800 |
31 Jan 2024 | 29.57 | 29.58 | 29.37 | 29.37 | 29.37 | 13,300 |
30 Jan 2024 | 29.49 | 29.52 | 29.46 | 29.51 | 29.51 | 7,200 |
29 Jan 2024 | 29.50 | 29.62 | 29.46 | 29.59 | 29.59 | 15,500 |
26 Jan 2024 | 29.48 | 29.54 | 29.48 | 29.50 | 29.50 | 11,700 |
25 Jan 2024 | 29.41 | 29.47 | 29.35 | 29.46 | 29.46 | 28,900 |
24 Jan 2024 | 29.34 | 29.39 | 29.28 | 29.28 | 29.28 | 21,700 |
23 Jan 2024 | 29.21 | 29.26 | 29.18 | 29.23 | 29.23 | 8,700 |
22 Jan 2024 | 29.22 | 29.30 | 29.21 | 29.28 | 29.28 | 12,800 |
19 Jan 2024 | 28.90 | 29.07 | 28.90 | 29.07 | 29.07 | 8,200 |
18 Jan 2024 | 29.01 | 29.13 | 28.98 | 29.10 | 29.10 | 17,300 |
17 Jan 2024 | 28.86 | 28.90 | 28.75 | 28.88 | 28.88 | 20,400 |
16 Jan 2024 | 29.27 | 29.27 | 29.11 | 29.15 | 29.15 | 10,200 |
12 Jan 2024 | 29.48 | 29.50 | 29.39 | 29.42 | 29.42 | 16,200 |
11 Jan 2024 | 29.42 | 29.42 | 29.18 | 29.33 | 29.33 | 13,100 |
10 Jan 2024 | 29.37 | 29.45 | 29.36 | 29.45 | 29.45 | 9,600 |
09 Jan 2024 | 29.21 | 29.25 | 29.16 | 29.24 | 29.24 | 25,100 |
08 Jan 2024 | 29.08 | 29.37 | 29.08 | 29.36 | 29.36 | 18,900 |
05 Jan 2024 | 28.97 | 29.17 | 28.97 | 29.05 | 29.05 | 10,800 |
04 Jan 2024 | 29.01 | 29.18 | 29.01 | 29.10 | 29.10 | 14,900 |
03 Jan 2024 | 28.98 | 29.03 | 28.93 | 28.96 | 28.96 | 13,700 |
02 Jan 2024 | 29.20 | 29.33 | 29.15 | 29.17 | 29.17 | 22,700 |
29 Dec 2023 | 29.41 | 29.41 | 29.25 | 29.30 | 29.30 | 15,200 |
28 Dec 2023 | 29.34 | 29.34 | 29.30 | 29.30 | 29.30 | 7,400 |
27 Dec 2023 | 29.24 | 29.31 | 29.19 | 29.26 | 29.26 | 17,800 |
26 Dec 2023 | 29.15 | 29.21 | 29.15 | 29.19 | 29.19 | 10,300 |
22 Dec 2023 | 29.07 | 29.21 | 29.07 | 29.15 | 29.15 | 28,000 |
22 Dec 2023 | 0.401 Dividend | |||||
21 Dec 2023 | 29.36 | 29.42 | 29.33 | 29.42 | 29.02 | 11,800 |
20 Dec 2023 | 29.40 | 29.52 | 29.19 | 29.21 | 28.81 | 25,800 |
19 Dec 2023 | 29.32 | 29.39 | 29.31 | 29.39 | 28.99 | 12,100 |
18 Dec 2023 | 29.11 | 29.16 | 29.06 | 29.10 | 28.71 | 16,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |