Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.18 | 31.33 | 30.90 | 31.05 | 31.05 | 30,780 |
02 May 2024 | 30.80 | 30.80 | 30.49 | 30.69 | 30.69 | 19,300 |
01 May 2024 | 31.00 | 31.00 | 30.22 | 30.45 | 30.45 | 113,000 |
30 Apr 2024 | 31.33 | 31.39 | 30.94 | 30.98 | 30.98 | 34,000 |
29 Apr 2024 | 31.33 | 31.34 | 31.12 | 31.25 | 31.25 | 32,600 |
26 Apr 2024 | 30.74 | 31.33 | 30.65 | 31.17 | 31.17 | 36,100 |
25 Apr 2024 | 30.27 | 30.60 | 30.03 | 30.43 | 30.43 | 37,300 |
24 Apr 2024 | 30.69 | 30.87 | 30.41 | 30.47 | 30.47 | 32,600 |
23 Apr 2024 | 30.07 | 30.87 | 30.07 | 30.45 | 30.45 | 35,900 |
22 Apr 2024 | 29.58 | 29.92 | 29.49 | 29.73 | 29.73 | 44,900 |
19 Apr 2024 | 30.35 | 30.36 | 29.53 | 29.56 | 29.56 | 52,000 |
18 Apr 2024 | 30.51 | 30.78 | 30.10 | 30.22 | 30.22 | 43,200 |
17 Apr 2024 | 31.31 | 31.31 | 30.43 | 30.48 | 30.48 | 33,300 |
16 Apr 2024 | 30.74 | 30.99 | 30.66 | 30.85 | 30.85 | 25,400 |
15 Apr 2024 | 31.57 | 31.60 | 30.73 | 30.76 | 30.76 | 36,500 |
12 Apr 2024 | 31.99 | 32.13 | 31.25 | 31.32 | 31.32 | 40,300 |
11 Apr 2024 | 31.64 | 32.17 | 31.55 | 31.90 | 31.90 | 28,000 |
10 Apr 2024 | 31.60 | 31.76 | 31.45 | 31.52 | 31.52 | 28,700 |
09 Apr 2024 | 32.12 | 32.44 | 31.45 | 31.92 | 31.92 | 26,900 |
08 Apr 2024 | 32.08 | 32.40 | 31.83 | 31.88 | 31.88 | 25,000 |
05 Apr 2024 | 31.65 | 32.43 | 31.63 | 31.81 | 31.81 | 80,200 |
04 Apr 2024 | 32.05 | 32.47 | 31.58 | 31.60 | 31.60 | 71,600 |
03 Apr 2024 | 31.42 | 32.25 | 31.42 | 31.99 | 31.99 | 68,300 |
02 Apr 2024 | 31.47 | 31.79 | 31.36 | 31.72 | 31.72 | 55,600 |
01 Apr 2024 | 31.88 | 32.14 | 31.77 | 31.93 | 31.93 | 31,200 |
28 Mar 2024 | 31.65 | 31.92 | 31.65 | 31.87 | 31.87 | 48,800 |
27 Mar 2024 | 31.67 | 31.93 | 31.56 | 31.71 | 31.71 | 47,900 |
26 Mar 2024 | 32.01 | 32.14 | 31.67 | 31.67 | 31.67 | 37,800 |
25 Mar 2024 | 32.04 | 32.04 | 31.81 | 31.91 | 31.91 | 44,500 |
22 Mar 2024 | 32.17 | 32.46 | 32.06 | 32.11 | 32.11 | 25,300 |
21 Mar 2024 | 32.19 | 32.50 | 31.90 | 32.20 | 32.20 | 48,800 |
20 Mar 2024 | 31.55 | 31.94 | 31.24 | 31.82 | 31.82 | 29,700 |
19 Mar 2024 | 31.32 | 31.61 | 31.03 | 31.43 | 31.43 | 42,100 |
18 Mar 2024 | 31.55 | 31.96 | 31.42 | 31.42 | 31.42 | 48,200 |
15 Mar 2024 | 31.68 | 31.85 | 31.40 | 31.53 | 31.53 | 44,400 |
14 Mar 2024 | 31.85 | 31.95 | 31.53 | 31.62 | 31.62 | 37,800 |
13 Mar 2024 | 32.25 | 32.34 | 31.86 | 31.87 | 31.87 | 46,100 |
12 Mar 2024 | 32.12 | 32.50 | 32.11 | 32.45 | 32.45 | 32,900 |
11 Mar 2024 | 32.48 | 32.54 | 32.05 | 32.06 | 32.06 | 33,100 |
08 Mar 2024 | 32.92 | 33.42 | 32.68 | 32.70 | 32.70 | 25,100 |
07 Mar 2024 | 33.20 | 33.81 | 33.00 | 33.31 | 33.31 | 43,300 |
06 Mar 2024 | 32.97 | 33.46 | 32.80 | 32.93 | 32.93 | 36,100 |
05 Mar 2024 | 33.46 | 33.80 | 32.85 | 32.95 | 32.95 | 51,200 |
04 Mar 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | 39,700 |
01 Mar 2024 | 33.12 | 33.99 | 33.12 | 33.88 | 33.88 | 33,200 |
29 Feb 2024 | 32.74 | 33.14 | 32.74 | 33.03 | 33.03 | 28,200 |
28 Feb 2024 | 32.41 | 32.89 | 32.36 | 32.69 | 32.69 | 34,600 |
27 Feb 2024 | 32.97 | 33.16 | 32.56 | 32.74 | 32.74 | 73,000 |
26 Feb 2024 | 32.42 | 32.93 | 32.29 | 32.53 | 32.53 | 56,900 |
23 Feb 2024 | 32.49 | 32.52 | 32.15 | 32.25 | 32.25 | 32,600 |
22 Feb 2024 | 32.07 | 32.44 | 32.07 | 32.10 | 32.10 | 40,700 |
21 Feb 2024 | 31.57 | 31.72 | 31.41 | 31.54 | 31.54 | 35,100 |
20 Feb 2024 | 32.40 | 32.50 | 31.72 | 31.89 | 31.89 | 43,500 |
16 Feb 2024 | 33.08 | 33.26 | 32.58 | 32.61 | 32.61 | 24,700 |
16 Feb 2024 | 0.463 Dividend | |||||
15 Feb 2024 | 33.64 | 33.77 | 33.41 | 33.55 | 33.09 | 38,800 |
14 Feb 2024 | 33.33 | 33.73 | 33.33 | 33.54 | 33.08 | 21,800 |
13 Feb 2024 | 33.23 | 33.80 | 33.12 | 33.36 | 32.90 | 47,700 |
12 Feb 2024 | 34.15 | 34.31 | 34.00 | 34.05 | 33.58 | 23,900 |
09 Feb 2024 | 33.50 | 33.98 | 32.99 | 33.85 | 33.38 | 36,500 |
08 Feb 2024 | 33.21 | 33.49 | 33.13 | 33.42 | 32.96 | 31,100 |
07 Feb 2024 | 32.85 | 33.25 | 32.76 | 33.13 | 32.67 | 25,600 |
06 Feb 2024 | 33.00 | 33.04 | 32.66 | 32.84 | 32.39 | 33,800 |
05 Feb 2024 | 32.90 | 33.08 | 32.60 | 32.99 | 32.53 | 50,400 |
02 Feb 2024 | 32.78 | 32.88 | 32.63 | 32.81 | 32.36 | 26,800 |
01 Feb 2024 | 32.41 | 32.75 | 32.29 | 32.63 | 32.18 | 30,700 |
31 Jan 2024 | 32.83 | 32.88 | 32.32 | 32.41 | 31.96 | 46,200 |
30 Jan 2024 | 33.12 | 33.25 | 32.92 | 32.96 | 32.51 | 18,700 |
29 Jan 2024 | 32.99 | 33.31 | 32.74 | 33.29 | 32.83 | 34,500 |
26 Jan 2024 | 33.22 | 33.39 | 32.81 | 32.91 | 32.46 | 62,900 |
25 Jan 2024 | 33.30 | 33.53 | 33.13 | 33.22 | 32.76 | 43,600 |
24 Jan 2024 | 32.55 | 33.17 | 32.55 | 33.13 | 32.67 | 64,600 |
23 Jan 2024 | 32.18 | 32.66 | 32.18 | 32.39 | 31.94 | 39,600 |
22 Jan 2024 | 32.09 | 32.50 | 31.93 | 32.50 | 32.05 | 51,800 |
19 Jan 2024 | 31.63 | 32.15 | 31.60 | 32.06 | 31.62 | 39,000 |
18 Jan 2024 | 31.15 | 31.60 | 31.03 | 31.36 | 30.93 | 27,700 |
17 Jan 2024 | 30.67 | 31.09 | 30.52 | 31.09 | 30.66 | 38,000 |
16 Jan 2024 | 30.76 | 31.07 | 30.74 | 30.89 | 30.46 | 40,200 |
12 Jan 2024 | 30.82 | 30.89 | 30.54 | 30.80 | 30.37 | 20,700 |
11 Jan 2024 | 30.70 | 31.23 | 30.30 | 30.65 | 30.23 | 30,100 |
10 Jan 2024 | 30.19 | 30.73 | 30.12 | 30.50 | 30.08 | 29,500 |
09 Jan 2024 | 29.94 | 30.35 | 29.75 | 30.20 | 29.78 | 37,000 |
08 Jan 2024 | 29.50 | 30.04 | 29.37 | 29.94 | 29.53 | 48,400 |
05 Jan 2024 | 29.33 | 29.83 | 29.25 | 29.37 | 28.96 | 36,400 |
04 Jan 2024 | 29.51 | 29.70 | 29.25 | 29.43 | 29.02 | 48,900 |
03 Jan 2024 | 29.96 | 30.28 | 29.69 | 29.70 | 29.29 | 35,800 |
02 Jan 2024 | 31.48 | 31.60 | 30.16 | 30.30 | 29.88 | 41,700 |
29 Dec 2023 | 32.07 | 32.07 | 31.37 | 31.60 | 31.16 | 29,500 |
28 Dec 2023 | 31.50 | 32.05 | 31.50 | 31.91 | 31.47 | 36,800 |
27 Dec 2023 | 31.57 | 31.60 | 31.17 | 31.50 | 31.07 | 32,200 |
26 Dec 2023 | 31.39 | 31.39 | 31.02 | 31.29 | 30.86 | 42,100 |
22 Dec 2023 | 31.08 | 31.49 | 31.07 | 31.13 | 30.70 | 51,300 |
21 Dec 2023 | 31.03 | 31.26 | 30.50 | 30.95 | 30.52 | 37,400 |
20 Dec 2023 | 31.15 | 31.44 | 30.52 | 30.73 | 30.31 | 50,100 |
19 Dec 2023 | 31.00 | 31.23 | 30.88 | 31.07 | 30.64 | 26,900 |
18 Dec 2023 | 31.39 | 31.39 | 30.87 | 30.87 | 30.44 | 34,400 |
15 Dec 2023 | 31.27 | 31.58 | 30.82 | 31.26 | 30.83 | 21,900 |
15 Dec 2023 | 0.267 Dividend | |||||
14 Dec 2023 | 30.87 | 31.41 | 30.73 | 31.40 | 30.70 | 32,200 |
13 Dec 2023 | 30.06 | 30.73 | 29.90 | 30.73 | 30.05 | 23,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |