Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 31.87 | 32.08 | 31.67 | 31.92 | 31.92 | 41,255 |
01 May 2024 | 31.83 | 32.09 | 31.68 | 31.70 | 31.70 | 34,200 |
30 Apr 2024 | 32.50 | 32.50 | 31.85 | 31.89 | 31.89 | 75,900 |
29 Apr 2024 | 32.66 | 32.79 | 32.57 | 32.68 | 32.68 | 49,500 |
26 Apr 2024 | 32.52 | 32.63 | 32.41 | 32.62 | 32.62 | 65,100 |
25 Apr 2024 | 32.29 | 32.58 | 32.15 | 32.49 | 32.49 | 31,400 |
24 Apr 2024 | 32.52 | 32.54 | 32.37 | 32.49 | 32.49 | 32,800 |
23 Apr 2024 | 32.31 | 32.66 | 32.31 | 32.66 | 32.66 | 40,000 |
22 Apr 2024 | 32.38 | 32.49 | 32.16 | 32.35 | 32.35 | 37,000 |
19 Apr 2024 | 32.33 | 32.52 | 32.31 | 32.42 | 32.42 | 34,500 |
18 Apr 2024 | 32.31 | 32.44 | 32.16 | 32.23 | 32.23 | 26,200 |
17 Apr 2024 | 32.27 | 32.41 | 32.09 | 32.18 | 32.18 | 83,800 |
16 Apr 2024 | 32.01 | 32.18 | 31.80 | 32.05 | 32.05 | 66,900 |
15 Apr 2024 | 32.82 | 32.95 | 32.18 | 32.24 | 32.24 | 94,300 |
12 Apr 2024 | 33.16 | 33.25 | 32.59 | 32.64 | 32.64 | 74,800 |
11 Apr 2024 | 32.96 | 33.13 | 32.74 | 33.06 | 33.06 | 85,200 |
10 Apr 2024 | 32.85 | 33.11 | 32.76 | 32.98 | 32.98 | 86,900 |
09 Apr 2024 | 33.17 | 33.25 | 32.94 | 33.21 | 33.21 | 36,400 |
08 Apr 2024 | 33.26 | 33.26 | 32.94 | 33.00 | 33.00 | 101,800 |
05 Apr 2024 | 32.83 | 33.15 | 32.77 | 33.12 | 33.12 | 41,900 |
04 Apr 2024 | 33.10 | 33.19 | 32.75 | 32.85 | 32.85 | 83,600 |
03 Apr 2024 | 32.62 | 33.02 | 32.62 | 32.99 | 32.99 | 161,500 |
02 Apr 2024 | 32.54 | 32.73 | 32.48 | 32.62 | 32.62 | 143,800 |
01 Apr 2024 | 32.75 | 32.75 | 32.47 | 32.57 | 32.57 | 95,900 |
28 Mar 2024 | 32.44 | 32.60 | 32.37 | 32.56 | 32.56 | 112,000 |
27 Mar 2024 | 31.94 | 32.34 | 31.94 | 32.32 | 32.32 | 50,500 |
27 Mar 2024 | 0.158 Dividend | |||||
26 Mar 2024 | 32.44 | 32.44 | 32.03 | 32.03 | 31.87 | 73,900 |
25 Mar 2024 | 32.19 | 32.36 | 32.17 | 32.18 | 32.02 | 63,600 |
22 Mar 2024 | 32.37 | 32.37 | 32.02 | 32.06 | 31.90 | 56,900 |
21 Mar 2024 | 32.33 | 32.49 | 32.30 | 32.30 | 32.14 | 96,700 |
20 Mar 2024 | 31.80 | 32.31 | 31.80 | 32.23 | 32.07 | 111,700 |
19 Mar 2024 | 31.80 | 31.98 | 31.80 | 31.96 | 31.80 | 102,000 |
18 Mar 2024 | 31.98 | 31.98 | 31.79 | 31.86 | 31.70 | 59,300 |
15 Mar 2024 | 31.79 | 31.85 | 31.72 | 31.79 | 31.63 | 81,300 |
14 Mar 2024 | 31.67 | 31.81 | 31.53 | 31.66 | 31.50 | 1,563,500 |
13 Mar 2024 | 31.63 | 31.92 | 31.63 | 31.73 | 31.57 | 79,800 |
12 Mar 2024 | 31.34 | 31.58 | 31.31 | 31.54 | 31.38 | 55,200 |
11 Mar 2024 | 31.14 | 31.41 | 31.09 | 31.34 | 31.19 | 2,399,000 |
08 Mar 2024 | 31.38 | 31.51 | 31.26 | 31.26 | 31.11 | 94,800 |
07 Mar 2024 | 31.21 | 31.42 | 31.21 | 31.34 | 31.19 | 242,800 |
06 Mar 2024 | 31.07 | 31.25 | 31.04 | 31.08 | 30.93 | 134,100 |
05 Mar 2024 | 30.96 | 31.20 | 30.96 | 31.09 | 30.94 | 87,800 |
04 Mar 2024 | 30.99 | 31.12 | 30.90 | 30.96 | 30.81 | 208,200 |
01 Mar 2024 | 30.76 | 31.12 | 30.75 | 31.05 | 30.90 | 118,200 |
29 Feb 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 30.58 | 181,500 |
28 Feb 2024 | 30.42 | 30.55 | 30.42 | 30.49 | 30.34 | 91,200 |
27 Feb 2024 | 30.46 | 30.60 | 30.26 | 30.56 | 30.41 | 110,200 |
26 Feb 2024 | 30.50 | 30.50 | 30.34 | 30.44 | 30.29 | 86,500 |
23 Feb 2024 | 30.54 | 30.61 | 30.47 | 30.60 | 30.45 | 116,900 |
22 Feb 2024 | 30.46 | 30.62 | 30.39 | 30.56 | 30.41 | 223,800 |
21 Feb 2024 | 30.34 | 30.47 | 30.27 | 30.45 | 30.30 | 73,600 |
20 Feb 2024 | 30.52 | 30.59 | 30.31 | 30.36 | 30.21 | 192,500 |
16 Feb 2024 | 30.39 | 30.70 | 30.39 | 30.57 | 30.42 | 47,000 |
15 Feb 2024 | 29.94 | 30.55 | 29.94 | 30.49 | 30.34 | 164,900 |
14 Feb 2024 | 29.86 | 29.96 | 29.70 | 29.92 | 29.77 | 87,300 |
13 Feb 2024 | 30.04 | 30.05 | 29.50 | 29.62 | 29.47 | 50,800 |
12 Feb 2024 | 29.93 | 30.32 | 29.93 | 30.20 | 30.05 | 101,600 |
09 Feb 2024 | 29.87 | 29.98 | 29.80 | 29.91 | 29.76 | 235,900 |
08 Feb 2024 | 29.94 | 30.04 | 29.84 | 29.90 | 29.75 | 491,600 |
07 Feb 2024 | 29.87 | 30.00 | 29.83 | 29.97 | 29.82 | 276,900 |
06 Feb 2024 | 29.69 | 30.00 | 29.69 | 29.91 | 29.76 | 1,472,200 |
05 Feb 2024 | 29.95 | 29.95 | 29.61 | 29.73 | 29.58 | 61,400 |
02 Feb 2024 | 30.34 | 30.34 | 30.03 | 30.18 | 30.03 | 336,600 |
01 Feb 2024 | 30.29 | 30.51 | 30.29 | 30.44 | 30.29 | 159,500 |
31 Jan 2024 | 30.52 | 30.61 | 30.12 | 30.12 | 29.97 | 117,900 |
30 Jan 2024 | 30.47 | 30.56 | 30.28 | 30.50 | 30.35 | 248,200 |
29 Jan 2024 | 30.30 | 30.51 | 30.17 | 30.47 | 30.32 | 301,800 |
26 Jan 2024 | 30.28 | 30.44 | 30.22 | 30.31 | 30.16 | 139,300 |
25 Jan 2024 | 30.37 | 30.38 | 30.10 | 30.25 | 30.10 | 141,000 |
24 Jan 2024 | 30.60 | 30.60 | 30.27 | 30.28 | 30.13 | 133,600 |
23 Jan 2024 | 30.15 | 30.40 | 30.15 | 30.33 | 30.18 | 100,800 |
22 Jan 2024 | 30.19 | 30.33 | 30.09 | 30.21 | 30.06 | 202,600 |
19 Jan 2024 | 30.46 | 30.46 | 30.21 | 30.46 | 30.31 | 161,200 |
18 Jan 2024 | 30.30 | 30.40 | 30.15 | 30.35 | 30.20 | 78,700 |
17 Jan 2024 | 30.30 | 30.38 | 30.18 | 30.27 | 30.12 | 208,500 |
16 Jan 2024 | 30.78 | 30.82 | 30.55 | 30.58 | 30.43 | 189,800 |
12 Jan 2024 | 31.00 | 31.23 | 30.94 | 31.04 | 30.89 | 195,600 |
11 Jan 2024 | 30.85 | 30.85 | 30.60 | 30.75 | 30.60 | 87,300 |
10 Jan 2024 | 30.77 | 30.84 | 30.63 | 30.76 | 30.61 | 51,300 |
09 Jan 2024 | 30.87 | 30.90 | 30.64 | 30.83 | 30.68 | 84,600 |
08 Jan 2024 | 30.70 | 31.01 | 30.59 | 30.98 | 30.83 | 142,900 |
05 Jan 2024 | 30.90 | 31.19 | 30.77 | 30.88 | 30.73 | 199,000 |
04 Jan 2024 | 31.16 | 31.16 | 30.94 | 30.96 | 30.81 | 40,300 |
03 Jan 2024 | 30.95 | 31.15 | 30.84 | 31.05 | 30.90 | 101,100 |
02 Jan 2024 | 31.37 | 31.52 | 31.16 | 31.21 | 31.06 | 56,500 |
29 Dec 2023 | 31.44 | 31.57 | 31.40 | 31.47 | 31.31 | 112,200 |
28 Dec 2023 | 31.66 | 31.75 | 31.51 | 31.51 | 31.35 | 64,700 |
27 Dec 2023 | 31.62 | 31.82 | 31.62 | 31.70 | 31.54 | 222,000 |
27 Dec 2023 | 0.114 Dividend | |||||
26 Dec 2023 | 31.72 | 31.84 | 31.63 | 31.75 | 31.48 | 88,200 |
22 Dec 2023 | 31.69 | 31.80 | 31.53 | 31.62 | 31.35 | 90,300 |
21 Dec 2023 | 31.27 | 31.45 | 31.23 | 31.45 | 31.18 | 123,300 |
20 Dec 2023 | 31.60 | 31.71 | 31.11 | 31.12 | 30.86 | 125,300 |
19 Dec 2023 | 31.28 | 31.66 | 31.23 | 31.66 | 31.39 | 81,400 |
18 Dec 2023 | 31.22 | 31.39 | 31.11 | 31.21 | 30.94 | 97,100 |
15 Dec 2023 | 31.27 | 31.27 | 31.02 | 31.06 | 30.80 | 152,800 |
14 Dec 2023 | 31.20 | 31.49 | 31.20 | 31.35 | 31.08 | 247,100 |
13 Dec 2023 | 30.32 | 30.98 | 30.22 | 30.95 | 30.69 | 138,600 |
12 Dec 2023 | 30.55 | 30.55 | 30.16 | 30.29 | 30.03 | 224,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |