Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.03 | 33.03 | 32.60 | 32.74 | 32.74 | 31,090 |
02 May 2024 | 32.21 | 32.34 | 31.93 | 32.34 | 32.34 | 48,800 |
01 May 2024 | 31.72 | 32.07 | 31.46 | 31.63 | 31.63 | 25,600 |
30 Apr 2024 | 31.75 | 31.99 | 31.54 | 31.78 | 31.78 | 48,000 |
29 Apr 2024 | 31.94 | 32.32 | 31.90 | 32.17 | 32.17 | 66,800 |
29 Apr 2024 | 0.473 Dividend | |||||
26 Apr 2024 | 32.41 | 32.85 | 31.90 | 32.25 | 31.78 | 49,900 |
25 Apr 2024 | 31.77 | 32.23 | 31.77 | 32.07 | 31.60 | 32,300 |
24 Apr 2024 | 32.75 | 32.78 | 32.38 | 32.44 | 31.96 | 32,600 |
23 Apr 2024 | 32.95 | 32.99 | 32.75 | 32.90 | 32.42 | 60,400 |
22 Apr 2024 | 31.29 | 31.58 | 31.23 | 31.39 | 30.93 | 76,200 |
19 Apr 2024 | 31.02 | 31.14 | 30.96 | 31.09 | 30.63 | 50,500 |
18 Apr 2024 | 30.85 | 31.28 | 30.85 | 31.07 | 30.61 | 63,200 |
17 Apr 2024 | 31.41 | 31.46 | 31.14 | 31.28 | 30.82 | 51,800 |
16 Apr 2024 | 31.94 | 32.24 | 31.94 | 32.00 | 31.53 | 72,800 |
15 Apr 2024 | 32.52 | 32.58 | 32.01 | 32.02 | 31.55 | 52,100 |
12 Apr 2024 | 32.84 | 32.84 | 32.47 | 32.49 | 32.01 | 56,900 |
11 Apr 2024 | 32.82 | 32.82 | 32.41 | 32.63 | 32.15 | 66,400 |
10 Apr 2024 | 32.21 | 32.38 | 32.15 | 32.25 | 31.78 | 43,400 |
09 Apr 2024 | 33.11 | 33.34 | 33.11 | 33.28 | 32.79 | 365,800 |
08 Apr 2024 | 33.16 | 33.19 | 32.86 | 33.00 | 32.52 | 1,387,300 |
05 Apr 2024 | 32.88 | 32.99 | 32.73 | 32.82 | 32.34 | 695,500 |
04 Apr 2024 | 33.91 | 34.01 | 33.33 | 33.33 | 32.84 | 26,600 |
03 Apr 2024 | 33.91 | 34.10 | 33.91 | 34.03 | 33.53 | 326,700 |
02 Apr 2024 | 34.21 | 34.26 | 33.86 | 33.97 | 33.47 | 206,700 |
01 Apr 2024 | 35.50 | 35.50 | 34.88 | 35.00 | 34.49 | 23,900 |
28 Mar 2024 | 35.54 | 35.54 | 35.23 | 35.23 | 34.71 | 20,400 |
27 Mar 2024 | 34.29 | 34.74 | 34.13 | 34.73 | 34.22 | 29,600 |
26 Mar 2024 | 34.50 | 34.50 | 34.35 | 34.35 | 33.85 | 28,700 |
25 Mar 2024 | 34.79 | 34.79 | 34.51 | 34.63 | 34.12 | 30,200 |
22 Mar 2024 | 35.16 | 35.17 | 34.91 | 34.97 | 34.46 | 23,100 |
21 Mar 2024 | 34.91 | 35.10 | 34.82 | 34.96 | 34.45 | 28,400 |
20 Mar 2024 | 33.91 | 34.27 | 33.71 | 34.27 | 33.77 | 18,800 |
19 Mar 2024 | 34.03 | 34.15 | 33.96 | 34.07 | 33.57 | 46,000 |
18 Mar 2024 | 34.01 | 34.14 | 33.91 | 33.93 | 33.43 | 20,300 |
15 Mar 2024 | 34.58 | 34.68 | 34.09 | 34.14 | 33.64 | 31,500 |
14 Mar 2024 | 35.21 | 35.21 | 34.57 | 34.74 | 34.23 | 104,400 |
13 Mar 2024 | 35.08 | 35.19 | 34.88 | 34.89 | 34.38 | 98,300 |
12 Mar 2024 | 34.90 | 35.30 | 34.77 | 35.25 | 34.73 | 17,900 |
11 Mar 2024 | 34.22 | 34.39 | 33.76 | 34.26 | 33.76 | 377,400 |
08 Mar 2024 | 34.74 | 34.83 | 34.27 | 34.27 | 33.77 | 24,300 |
07 Mar 2024 | 34.54 | 34.89 | 34.32 | 34.55 | 34.04 | 23,200 |
06 Mar 2024 | 34.53 | 34.66 | 34.41 | 34.55 | 34.04 | 40,300 |
05 Mar 2024 | 34.70 | 34.70 | 34.42 | 34.57 | 34.06 | 24,000 |
04 Mar 2024 | 34.37 | 34.42 | 34.23 | 34.31 | 33.81 | 186,100 |
01 Mar 2024 | 34.25 | 34.48 | 34.14 | 34.27 | 33.77 | 412,200 |
29 Feb 2024 | 34.56 | 34.56 | 34.10 | 34.16 | 33.66 | 33,200 |
28 Feb 2024 | 34.45 | 34.58 | 34.35 | 34.55 | 34.04 | 18,300 |
27 Feb 2024 | 34.04 | 34.39 | 34.04 | 34.35 | 33.85 | 28,900 |
26 Feb 2024 | 34.34 | 34.40 | 33.90 | 34.02 | 33.52 | 32,000 |
23 Feb 2024 | 34.37 | 34.69 | 34.26 | 34.54 | 34.03 | 34,200 |
22 Feb 2024 | 33.99 | 34.32 | 33.90 | 34.19 | 33.69 | 39,700 |
21 Feb 2024 | 33.00 | 33.46 | 32.95 | 33.46 | 32.97 | 70,000 |
20 Feb 2024 | 33.49 | 33.49 | 33.17 | 33.28 | 32.79 | 70,400 |
16 Feb 2024 | 33.58 | 33.75 | 33.51 | 33.52 | 33.03 | 48,600 |
15 Feb 2024 | 33.44 | 33.71 | 33.44 | 33.57 | 33.08 | 50,000 |
14 Feb 2024 | 32.95 | 33.24 | 32.95 | 33.18 | 32.69 | 46,600 |
13 Feb 2024 | 32.45 | 32.69 | 32.25 | 32.39 | 31.91 | 57,200 |
12 Feb 2024 | 32.87 | 33.03 | 32.72 | 32.87 | 32.39 | 108,800 |
09 Feb 2024 | 32.90 | 33.14 | 32.85 | 33.12 | 32.63 | 216,800 |
08 Feb 2024 | 32.58 | 32.69 | 32.44 | 32.59 | 32.11 | 61,200 |
07 Feb 2024 | 32.29 | 32.43 | 32.14 | 32.24 | 31.77 | 77,700 |
06 Feb 2024 | 32.10 | 32.47 | 32.00 | 32.40 | 31.92 | 55,300 |
05 Feb 2024 | 31.86 | 32.07 | 31.80 | 31.96 | 31.49 | 74,900 |
02 Feb 2024 | 31.94 | 31.94 | 31.77 | 31.83 | 31.36 | 37,000 |
01 Feb 2024 | 32.47 | 32.81 | 32.38 | 32.72 | 32.24 | 33,300 |
31 Jan 2024 | 33.41 | 33.46 | 32.85 | 32.91 | 32.43 | 35,900 |
30 Jan 2024 | 32.99 | 33.04 | 32.87 | 32.91 | 32.43 | 25,300 |
29 Jan 2024 | 33.36 | 33.50 | 33.27 | 33.47 | 32.98 | 81,300 |
26 Jan 2024 | 33.75 | 34.00 | 33.66 | 33.82 | 33.32 | 52,000 |
25 Jan 2024 | 31.77 | 32.10 | 31.70 | 32.08 | 31.61 | 58,300 |
24 Jan 2024 | 32.59 | 32.62 | 31.96 | 32.01 | 31.54 | 59,300 |
23 Jan 2024 | 32.39 | 32.47 | 32.27 | 32.47 | 31.99 | 46,900 |
22 Jan 2024 | 31.98 | 32.35 | 31.82 | 32.33 | 31.86 | 94,800 |
19 Jan 2024 | 31.59 | 32.03 | 31.54 | 31.97 | 31.50 | 52,700 |
18 Jan 2024 | 32.01 | 32.10 | 31.84 | 32.10 | 31.63 | 116,600 |
17 Jan 2024 | 31.88 | 32.06 | 31.75 | 32.06 | 31.59 | 66,900 |
16 Jan 2024 | 31.60 | 31.98 | 31.56 | 31.96 | 31.49 | 152,500 |
12 Jan 2024 | 31.74 | 31.95 | 31.74 | 31.93 | 31.46 | 88,600 |
11 Jan 2024 | 31.38 | 31.38 | 31.09 | 31.28 | 30.82 | 246,300 |
10 Jan 2024 | 31.35 | 31.52 | 31.29 | 31.43 | 30.97 | 41,200 |
09 Jan 2024 | 31.17 | 31.42 | 31.15 | 31.27 | 30.81 | 101,900 |
08 Jan 2024 | 30.91 | 31.14 | 30.64 | 30.85 | 30.40 | 227,100 |
05 Jan 2024 | 30.95 | 31.35 | 30.92 | 31.08 | 30.62 | 36,100 |
04 Jan 2024 | 31.21 | 31.51 | 31.21 | 31.23 | 30.77 | 69,500 |
03 Jan 2024 | 31.10 | 31.11 | 30.83 | 31.04 | 30.58 | 60,600 |
02 Jan 2024 | 31.12 | 31.35 | 31.08 | 31.11 | 30.65 | 93,500 |
29 Dec 2023 | 31.76 | 31.95 | 31.76 | 31.93 | 31.46 | 47,800 |
28 Dec 2023 | 31.56 | 31.68 | 31.44 | 31.53 | 31.07 | 59,000 |
27 Dec 2023 | 31.49 | 31.70 | 31.43 | 31.67 | 31.21 | 65,000 |
26 Dec 2023 | 31.18 | 31.27 | 31.10 | 31.16 | 30.70 | 52,700 |
22 Dec 2023 | 31.17 | 31.30 | 30.98 | 31.03 | 30.57 | 50,000 |
21 Dec 2023 | 30.82 | 30.93 | 30.72 | 30.93 | 30.48 | 124,300 |
20 Dec 2023 | 30.91 | 30.91 | 30.53 | 30.55 | 30.10 | 71,500 |
19 Dec 2023 | 31.00 | 31.29 | 30.96 | 31.29 | 30.83 | 65,800 |
18 Dec 2023 | 30.78 | 30.90 | 30.65 | 30.66 | 30.21 | 170,400 |
15 Dec 2023 | 30.41 | 30.56 | 30.33 | 30.44 | 29.99 | 243,600 |
14 Dec 2023 | 30.50 | 30.78 | 30.45 | 30.72 | 30.27 | 176,400 |
13 Dec 2023 | 29.07 | 29.56 | 28.98 | 29.50 | 29.07 | 134,900 |
12 Dec 2023 | 29.31 | 29.70 | 29.24 | 29.63 | 29.20 | 116,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |