Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.52 | 32.59 | 32.54 | 32.59 | 32.59 | 42,075 |
09 May 2024 | 32.13 | 32.33 | 32.09 | 32.33 | 32.33 | 605,700 |
08 May 2024 | 32.02 | 32.10 | 31.92 | 32.10 | 32.10 | 427,100 |
07 May 2024 | 32.19 | 32.22 | 32.07 | 32.13 | 32.13 | 803,000 |
06 May 2024 | 32.17 | 32.23 | 32.13 | 32.19 | 32.19 | 253,800 |
03 May 2024 | 31.94 | 32.02 | 31.75 | 31.95 | 31.95 | 280,300 |
02 May 2024 | 31.61 | 31.75 | 31.44 | 31.70 | 31.70 | 800,000 |
01 May 2024 | 31.43 | 31.62 | 31.22 | 31.30 | 31.30 | 370,000 |
30 Apr 2024 | 31.86 | 31.87 | 31.47 | 31.47 | 31.47 | 211,900 |
29 Apr 2024 | 31.89 | 32.03 | 31.82 | 31.99 | 31.99 | 148,800 |
26 Apr 2024 | 31.80 | 31.85 | 31.65 | 31.82 | 31.82 | 255,800 |
25 Apr 2024 | 31.35 | 31.65 | 31.23 | 31.62 | 31.62 | 425,600 |
24 Apr 2024 | 31.83 | 31.83 | 31.64 | 31.77 | 31.77 | 248,700 |
23 Apr 2024 | 31.67 | 31.86 | 31.59 | 31.81 | 31.81 | 407,800 |
22 Apr 2024 | 31.49 | 31.75 | 31.38 | 31.65 | 31.65 | 246,400 |
19 Apr 2024 | 31.00 | 31.33 | 31.00 | 31.24 | 31.24 | 685,100 |
18 Apr 2024 | 31.18 | 31.27 | 31.01 | 31.08 | 31.08 | 422,500 |
17 Apr 2024 | 31.21 | 31.27 | 31.01 | 31.15 | 31.15 | 468,700 |
16 Apr 2024 | 31.18 | 31.18 | 30.93 | 31.03 | 31.03 | 434,500 |
15 Apr 2024 | 31.94 | 31.94 | 31.43 | 31.50 | 31.50 | 315,800 |
12 Apr 2024 | 31.86 | 31.94 | 31.52 | 31.57 | 31.57 | 434,600 |
11 Apr 2024 | 32.10 | 32.10 | 31.72 | 31.98 | 31.98 | 244,400 |
10 Apr 2024 | 31.91 | 31.97 | 31.68 | 31.86 | 31.86 | 1,030,900 |
09 Apr 2024 | 32.32 | 32.36 | 32.09 | 32.22 | 32.22 | 1,316,500 |
08 Apr 2024 | 32.14 | 32.21 | 32.06 | 32.16 | 32.16 | 160,600 |
05 Apr 2024 | 31.89 | 31.98 | 31.71 | 31.93 | 31.93 | 265,300 |
04 Apr 2024 | 32.25 | 32.25 | 31.81 | 31.85 | 31.85 | 307,000 |
03 Apr 2024 | 31.75 | 32.01 | 31.71 | 31.99 | 31.99 | 307,000 |
02 Apr 2024 | 31.76 | 31.76 | 31.59 | 31.69 | 31.69 | 249,200 |
01 Apr 2024 | 32.00 | 32.00 | 31.64 | 31.71 | 31.71 | 213,900 |
28 Mar 2024 | 32.00 | 32.00 | 31.90 | 31.95 | 31.95 | 199,300 |
27 Mar 2024 | 31.83 | 32.01 | 31.68 | 32.01 | 32.01 | 401,000 |
26 Mar 2024 | 31.74 | 31.83 | 31.72 | 31.73 | 31.73 | 240,100 |
25 Mar 2024 | 31.56 | 31.75 | 31.56 | 31.69 | 31.69 | 382,800 |
22 Mar 2024 | 31.60 | 31.70 | 31.55 | 31.59 | 31.59 | 950,100 |
21 Mar 2024 | 31.81 | 31.81 | 31.67 | 31.69 | 31.69 | 448,000 |
21 Mar 2024 | 0.057 Dividend | |||||
20 Mar 2024 | 31.56 | 31.86 | 31.44 | 31.83 | 31.77 | 317,600 |
19 Mar 2024 | 31.41 | 31.66 | 31.41 | 31.57 | 31.51 | 336,900 |
18 Mar 2024 | 31.60 | 31.60 | 31.39 | 31.47 | 31.41 | 221,600 |
15 Mar 2024 | 31.34 | 31.50 | 31.33 | 31.44 | 31.38 | 420,600 |
14 Mar 2024 | 31.51 | 31.51 | 31.13 | 31.27 | 31.21 | 271,800 |
13 Mar 2024 | 31.32 | 31.44 | 31.28 | 31.38 | 31.32 | 169,500 |
12 Mar 2024 | 31.35 | 31.40 | 31.19 | 31.40 | 31.34 | 291,000 |
11 Mar 2024 | 31.29 | 31.29 | 31.06 | 31.24 | 31.18 | 204,700 |
08 Mar 2024 | 31.67 | 31.68 | 31.47 | 31.52 | 31.47 | 300,200 |
07 Mar 2024 | 31.54 | 31.62 | 31.47 | 31.58 | 31.52 | 533,900 |
06 Mar 2024 | 31.52 | 31.56 | 31.40 | 31.45 | 31.39 | 324,000 |
05 Mar 2024 | 31.07 | 31.19 | 30.99 | 31.07 | 31.01 | 223,100 |
04 Mar 2024 | 31.08 | 31.08 | 30.91 | 30.94 | 30.89 | 233,800 |
01 Mar 2024 | 31.14 | 31.25 | 31.00 | 31.25 | 31.19 | 293,000 |
29 Feb 2024 | 31.08 | 31.09 | 30.85 | 30.96 | 30.90 | 312,600 |
28 Feb 2024 | 30.95 | 30.95 | 30.82 | 30.91 | 30.85 | 240,700 |
27 Feb 2024 | 30.95 | 31.04 | 30.93 | 31.02 | 30.96 | 304,500 |
26 Feb 2024 | 30.97 | 30.97 | 30.82 | 30.88 | 30.82 | 259,600 |
23 Feb 2024 | 31.04 | 31.13 | 30.97 | 31.09 | 31.03 | 491,000 |
22 Feb 2024 | 31.15 | 31.15 | 30.97 | 31.10 | 31.04 | 272,900 |
21 Feb 2024 | 30.89 | 30.89 | 30.71 | 30.89 | 30.83 | 528,000 |
20 Feb 2024 | 30.94 | 30.96 | 30.82 | 30.89 | 30.83 | 417,100 |
16 Feb 2024 | 30.85 | 30.92 | 30.69 | 30.81 | 30.75 | 292,600 |
15 Feb 2024 | 30.55 | 30.81 | 30.44 | 30.80 | 30.74 | 529,800 |
14 Feb 2024 | 30.49 | 30.49 | 30.33 | 30.48 | 30.43 | 297,000 |
13 Feb 2024 | 30.44 | 30.44 | 30.08 | 30.20 | 30.15 | 466,300 |
12 Feb 2024 | 30.60 | 30.77 | 30.53 | 30.70 | 30.65 | 326,300 |
09 Feb 2024 | 30.51 | 30.52 | 30.37 | 30.51 | 30.46 | 482,300 |
08 Feb 2024 | 30.58 | 30.58 | 30.41 | 30.55 | 30.50 | 536,400 |
07 Feb 2024 | 30.85 | 30.87 | 30.69 | 30.79 | 30.73 | 215,900 |
06 Feb 2024 | 30.64 | 30.78 | 30.58 | 30.78 | 30.72 | 924,600 |
05 Feb 2024 | 30.75 | 30.75 | 30.45 | 30.60 | 30.55 | 817,100 |
02 Feb 2024 | 31.10 | 31.10 | 30.90 | 31.00 | 30.94 | 477,100 |
01 Feb 2024 | 31.13 | 31.30 | 31.05 | 31.23 | 31.17 | 1,098,800 |
31 Jan 2024 | 31.31 | 31.34 | 30.95 | 31.01 | 30.95 | 379,100 |
30 Jan 2024 | 31.08 | 31.18 | 30.93 | 31.16 | 31.10 | 278,000 |
29 Jan 2024 | 31.12 | 31.20 | 30.95 | 31.19 | 31.13 | 880,500 |
26 Jan 2024 | 30.98 | 30.99 | 30.85 | 30.94 | 30.88 | 251,100 |
25 Jan 2024 | 30.90 | 30.90 | 30.70 | 30.88 | 30.82 | 326,900 |
24 Jan 2024 | 30.87 | 30.87 | 30.67 | 30.68 | 30.63 | 406,000 |
23 Jan 2024 | 30.53 | 30.53 | 30.37 | 30.50 | 30.45 | 470,500 |
22 Jan 2024 | 30.45 | 30.65 | 30.45 | 30.53 | 30.48 | 292,000 |
19 Jan 2024 | 30.42 | 30.48 | 30.22 | 30.48 | 30.43 | 283,100 |
18 Jan 2024 | 30.43 | 30.50 | 30.28 | 30.50 | 30.45 | 224,000 |
17 Jan 2024 | 30.35 | 30.40 | 30.20 | 30.40 | 30.35 | 242,100 |
16 Jan 2024 | 31.00 | 31.00 | 30.63 | 30.68 | 30.63 | 193,100 |
12 Jan 2024 | 31.24 | 31.30 | 31.05 | 31.10 | 31.04 | 744,600 |
11 Jan 2024 | 31.15 | 31.15 | 30.78 | 31.03 | 30.97 | 301,300 |
10 Jan 2024 | 31.14 | 31.14 | 31.01 | 31.06 | 31.00 | 334,700 |
09 Jan 2024 | 31.15 | 31.15 | 30.98 | 31.03 | 30.97 | 274,900 |
08 Jan 2024 | 31.27 | 31.37 | 31.06 | 31.36 | 31.30 | 328,700 |
05 Jan 2024 | 31.37 | 31.61 | 31.28 | 31.35 | 31.29 | 495,000 |
04 Jan 2024 | 31.31 | 31.44 | 31.26 | 31.29 | 31.23 | 519,200 |
03 Jan 2024 | 31.02 | 31.15 | 30.88 | 31.09 | 31.03 | 827,300 |
02 Jan 2024 | 31.21 | 31.27 | 31.09 | 31.11 | 31.05 | 393,500 |
29 Dec 2023 | 31.34 | 31.34 | 31.18 | 31.24 | 31.18 | 385,700 |
28 Dec 2023 | 31.43 | 31.44 | 31.25 | 31.27 | 31.21 | 188,900 |
27 Dec 2023 | 31.37 | 31.45 | 31.33 | 31.43 | 31.37 | 288,100 |
27 Dec 2023 | 0.257 Dividend | |||||
26 Dec 2023 | 31.56 | 31.58 | 31.39 | 31.54 | 31.23 | 477,200 |
22 Dec 2023 | 31.58 | 31.64 | 31.42 | 31.51 | 31.20 | 266,000 |
21 Dec 2023 | 31.26 | 31.38 | 31.15 | 31.37 | 31.06 | 451,800 |
20 Dec 2023 | 31.17 | 31.21 | 30.80 | 30.85 | 30.54 | 291,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |