Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.76 | 32.82 | 32.65 | 32.82 | 32.82 | 30,426 |
02 May 2024 | 32.26 | 32.54 | 32.23 | 32.54 | 32.54 | 19,100 |
01 May 2024 | 31.89 | 32.32 | 31.81 | 31.91 | 31.91 | 14,900 |
30 Apr 2024 | 32.22 | 32.26 | 31.95 | 31.95 | 31.95 | 10,300 |
29 Apr 2024 | 32.36 | 32.56 | 32.36 | 32.50 | 32.50 | 28,200 |
26 Apr 2024 | 32.10 | 32.16 | 32.00 | 32.13 | 32.13 | 36,600 |
25 Apr 2024 | 31.65 | 31.94 | 31.56 | 31.92 | 31.92 | 57,100 |
24 Apr 2024 | 32.11 | 32.12 | 31.92 | 32.08 | 32.08 | 15,600 |
23 Apr 2024 | 32.02 | 32.29 | 32.02 | 32.22 | 32.22 | 44,800 |
22 Apr 2024 | 31.86 | 32.03 | 31.78 | 31.95 | 31.95 | 22,800 |
19 Apr 2024 | 31.63 | 31.72 | 31.56 | 31.64 | 31.64 | 19,600 |
18 Apr 2024 | 31.70 | 31.79 | 31.59 | 31.67 | 31.67 | 14,500 |
17 Apr 2024 | 31.72 | 31.72 | 31.49 | 31.62 | 31.62 | 17,800 |
16 Apr 2024 | 31.63 | 31.65 | 31.55 | 31.60 | 31.60 | 13,500 |
15 Apr 2024 | 32.40 | 32.40 | 31.96 | 32.00 | 32.00 | 14,500 |
12 Apr 2024 | 32.36 | 32.37 | 32.18 | 32.18 | 32.18 | 12,800 |
11 Apr 2024 | 32.68 | 32.79 | 32.40 | 32.73 | 32.73 | 11,600 |
10 Apr 2024 | 32.52 | 32.56 | 32.43 | 32.56 | 32.56 | 14,000 |
09 Apr 2024 | 33.14 | 33.14 | 32.91 | 33.04 | 33.04 | 11,800 |
08 Apr 2024 | 33.00 | 33.02 | 32.92 | 32.96 | 32.96 | 15,800 |
05 Apr 2024 | 32.57 | 32.82 | 32.57 | 32.77 | 32.77 | 9,400 |
04 Apr 2024 | 33.01 | 33.05 | 32.58 | 32.61 | 32.61 | 12,800 |
03 Apr 2024 | 32.54 | 32.91 | 32.54 | 32.81 | 32.81 | 11,600 |
02 Apr 2024 | 32.57 | 32.58 | 32.48 | 32.55 | 32.55 | 9,100 |
01 Apr 2024 | 32.88 | 32.95 | 32.78 | 32.82 | 32.82 | 14,800 |
28 Mar 2024 | 32.86 | 32.97 | 32.86 | 32.88 | 32.88 | 19,500 |
27 Mar 2024 | 32.78 | 33.01 | 32.78 | 33.01 | 33.01 | 12,800 |
26 Mar 2024 | 32.77 | 32.82 | 32.72 | 32.72 | 32.72 | 17,900 |
25 Mar 2024 | 32.55 | 32.74 | 32.55 | 32.70 | 32.70 | 24,400 |
22 Mar 2024 | 32.83 | 32.83 | 32.68 | 32.72 | 32.72 | 33,400 |
21 Mar 2024 | 32.83 | 32.92 | 32.81 | 32.84 | 32.84 | 17,600 |
20 Mar 2024 | 32.44 | 32.88 | 32.38 | 32.81 | 32.81 | 42,400 |
19 Mar 2024 | 32.32 | 32.49 | 32.26 | 32.47 | 32.47 | 12,300 |
18 Mar 2024 | 32.54 | 32.54 | 32.43 | 32.44 | 32.44 | 7,700 |
18 Mar 2024 | 0.182 Dividend | |||||
15 Mar 2024 | 32.54 | 32.60 | 32.51 | 32.56 | 32.38 | 9,800 |
14 Mar 2024 | 32.88 | 32.88 | 32.49 | 32.56 | 32.38 | 17,600 |
13 Mar 2024 | 32.61 | 32.79 | 32.61 | 32.68 | 32.50 | 13,200 |
12 Mar 2024 | 32.60 | 32.74 | 32.48 | 32.73 | 32.55 | 19,000 |
11 Mar 2024 | 32.51 | 32.58 | 32.45 | 32.52 | 32.34 | 16,800 |
08 Mar 2024 | 32.87 | 32.96 | 32.76 | 32.82 | 32.64 | 15,500 |
07 Mar 2024 | 32.67 | 32.81 | 32.64 | 32.76 | 32.58 | 16,700 |
06 Mar 2024 | 32.49 | 32.59 | 32.43 | 32.48 | 32.30 | 32,300 |
05 Mar 2024 | 32.14 | 32.17 | 31.96 | 32.01 | 31.83 | 14,200 |
04 Mar 2024 | 31.95 | 32.14 | 31.95 | 32.05 | 31.87 | 10,900 |
01 Mar 2024 | 32.02 | 32.28 | 31.94 | 32.25 | 32.07 | 15,500 |
29 Feb 2024 | 32.08 | 32.08 | 31.82 | 31.99 | 31.81 | 20,200 |
28 Feb 2024 | 31.82 | 31.96 | 31.77 | 31.82 | 31.64 | 15,300 |
27 Feb 2024 | 31.89 | 32.03 | 31.89 | 31.99 | 31.81 | 19,100 |
26 Feb 2024 | 31.95 | 31.99 | 31.87 | 31.94 | 31.76 | 7,400 |
23 Feb 2024 | 32.10 | 32.12 | 31.95 | 32.08 | 31.90 | 28,700 |
22 Feb 2024 | 32.10 | 32.12 | 31.99 | 32.07 | 31.89 | 10,300 |
21 Feb 2024 | 31.78 | 31.85 | 31.68 | 31.84 | 31.66 | 38,400 |
20 Feb 2024 | 31.88 | 31.88 | 31.67 | 31.81 | 31.63 | 15,300 |
16 Feb 2024 | 31.61 | 31.82 | 31.61 | 31.70 | 31.52 | 18,900 |
15 Feb 2024 | 31.43 | 31.70 | 31.43 | 31.69 | 31.51 | 20,600 |
14 Feb 2024 | 31.19 | 31.45 | 31.19 | 31.43 | 31.25 | 26,200 |
13 Feb 2024 | 31.18 | 31.18 | 30.88 | 31.01 | 30.84 | 30,600 |
12 Feb 2024 | 31.51 | 31.80 | 31.51 | 31.73 | 31.55 | 20,600 |
09 Feb 2024 | 31.37 | 31.53 | 31.37 | 31.51 | 31.33 | 26,000 |
08 Feb 2024 | 31.43 | 31.47 | 31.33 | 31.47 | 31.29 | 13,600 |
07 Feb 2024 | 31.66 | 31.67 | 31.56 | 31.64 | 31.46 | 16,400 |
06 Feb 2024 | 31.39 | 31.59 | 31.33 | 31.59 | 31.41 | 25,700 |
05 Feb 2024 | 31.42 | 31.47 | 31.27 | 31.38 | 31.20 | 38,900 |
02 Feb 2024 | 31.75 | 31.75 | 31.53 | 31.65 | 31.47 | 35,600 |
01 Feb 2024 | 31.72 | 31.96 | 31.72 | 31.89 | 31.71 | 10,800 |
31 Jan 2024 | 31.73 | 31.89 | 31.44 | 31.52 | 31.34 | 27,900 |
30 Jan 2024 | 31.67 | 31.68 | 31.51 | 31.67 | 31.49 | 15,500 |
29 Jan 2024 | 31.54 | 31.78 | 31.54 | 31.76 | 31.58 | 26,600 |
26 Jan 2024 | 31.62 | 31.71 | 31.56 | 31.60 | 31.42 | 18,900 |
25 Jan 2024 | 31.63 | 31.63 | 31.48 | 31.57 | 31.39 | 23,500 |
24 Jan 2024 | 31.62 | 31.68 | 31.44 | 31.45 | 31.27 | 26,100 |
23 Jan 2024 | 31.31 | 31.34 | 31.19 | 31.32 | 31.14 | 25,900 |
22 Jan 2024 | 31.29 | 31.40 | 31.29 | 31.38 | 31.20 | 15,600 |
19 Jan 2024 | 31.05 | 31.23 | 30.96 | 31.22 | 31.05 | 27,000 |
18 Jan 2024 | 31.14 | 31.21 | 31.03 | 31.20 | 31.03 | 25,900 |
17 Jan 2024 | 30.85 | 30.99 | 30.85 | 30.93 | 30.76 | 19,800 |
16 Jan 2024 | 31.54 | 31.54 | 31.29 | 31.37 | 31.19 | 24,300 |
12 Jan 2024 | 32.15 | 32.21 | 31.98 | 32.03 | 31.85 | 15,300 |
11 Jan 2024 | 32.02 | 32.02 | 31.66 | 31.91 | 31.73 | 22,900 |
10 Jan 2024 | 32.00 | 32.06 | 31.97 | 32.05 | 31.87 | 9,900 |
09 Jan 2024 | 31.88 | 31.90 | 31.81 | 31.88 | 31.70 | 10,900 |
08 Jan 2024 | 31.72 | 32.10 | 31.72 | 32.10 | 31.92 | 16,600 |
05 Jan 2024 | 31.67 | 31.99 | 31.67 | 31.75 | 31.57 | 23,300 |
04 Jan 2024 | 31.67 | 31.88 | 31.67 | 31.76 | 31.58 | 20,100 |
03 Jan 2024 | 31.66 | 31.81 | 31.62 | 31.72 | 31.54 | 22,600 |
02 Jan 2024 | 32.20 | 32.24 | 32.01 | 32.05 | 31.87 | 32,300 |
29 Dec 2023 | 32.51 | 32.61 | 32.42 | 32.48 | 32.30 | 15,900 |
28 Dec 2023 | 32.57 | 32.65 | 32.50 | 32.51 | 32.33 | 13,800 |
27 Dec 2023 | 32.26 | 32.48 | 32.26 | 32.43 | 32.25 | 17,400 |
26 Dec 2023 | 32.05 | 32.34 | 32.05 | 32.34 | 32.16 | 20,000 |
22 Dec 2023 | 32.19 | 32.28 | 32.08 | 32.16 | 31.98 | 32,700 |
21 Dec 2023 | 31.86 | 32.03 | 31.85 | 32.03 | 31.85 | 16,900 |
20 Dec 2023 | 31.84 | 31.94 | 31.53 | 31.57 | 31.39 | 38,500 |
19 Dec 2023 | 31.61 | 31.82 | 31.61 | 31.82 | 31.64 | 30,700 |
18 Dec 2023 | 31.49 | 31.55 | 31.40 | 31.49 | 31.31 | 64,600 |
18 Dec 2023 | 0.268 Dividend | |||||
15 Dec 2023 | 31.82 | 31.88 | 31.64 | 31.65 | 31.21 | 13,100 |
14 Dec 2023 | 31.84 | 32.13 | 31.81 | 32.01 | 31.56 | 43,900 |
13 Dec 2023 | 30.91 | 31.57 | 30.84 | 31.56 | 31.12 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |