Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 31.24 | 31.70 | 31.10 | 31.70 | 31.70 | 18,494 |
01 May 2024 | 31.01 | 31.87 | 31.01 | 31.11 | 31.11 | 36,400 |
30 Apr 2024 | 30.82 | 31.35 | 30.50 | 31.05 | 31.05 | 43,100 |
29 Apr 2024 | 30.83 | 31.29 | 30.55 | 31.06 | 31.06 | 76,300 |
26 Apr 2024 | 30.63 | 31.90 | 30.63 | 31.05 | 31.05 | 69,900 |
25 Apr 2024 | 32.35 | 32.35 | 29.98 | 30.71 | 30.71 | 89,600 |
24 Apr 2024 | 32.94 | 33.44 | 32.84 | 33.27 | 33.27 | 62,100 |
23 Apr 2024 | 32.25 | 33.32 | 31.78 | 32.89 | 32.89 | 93,100 |
22 Apr 2024 | 32.10 | 32.78 | 31.90 | 32.07 | 32.07 | 64,500 |
19 Apr 2024 | 31.10 | 32.25 | 31.10 | 32.18 | 32.18 | 78,000 |
18 Apr 2024 | 31.33 | 31.61 | 31.00 | 31.03 | 31.03 | 40,200 |
17 Apr 2024 | 31.08 | 31.77 | 30.93 | 31.00 | 31.00 | 44,100 |
16 Apr 2024 | 30.90 | 31.49 | 30.73 | 31.08 | 31.08 | 85,100 |
15 Apr 2024 | 31.84 | 32.18 | 30.12 | 31.06 | 31.06 | 89,600 |
12 Apr 2024 | 31.13 | 31.76 | 30.60 | 31.44 | 31.44 | 123,400 |
11 Apr 2024 | 31.35 | 31.62 | 30.94 | 31.50 | 31.50 | 45,200 |
10 Apr 2024 | 32.13 | 32.42 | 31.00 | 31.40 | 31.40 | 42,600 |
09 Apr 2024 | 33.50 | 33.61 | 33.09 | 33.15 | 33.15 | 32,600 |
08 Apr 2024 | 32.75 | 33.51 | 32.74 | 33.28 | 33.28 | 43,600 |
05 Apr 2024 | 32.30 | 33.10 | 32.17 | 32.90 | 32.90 | 87,000 |
04 Apr 2024 | 33.10 | 33.10 | 31.96 | 32.20 | 32.20 | 27,200 |
03 Apr 2024 | 32.50 | 33.04 | 32.16 | 32.16 | 32.16 | 22,800 |
02 Apr 2024 | 34.58 | 34.58 | 32.46 | 32.75 | 32.75 | 48,800 |
01 Apr 2024 | 34.16 | 34.75 | 33.53 | 33.76 | 33.76 | 37,000 |
28 Mar 2024 | 34.35 | 35.72 | 34.31 | 34.74 | 34.74 | 179,300 |
27 Mar 2024 | 33.13 | 34.99 | 33.12 | 34.93 | 34.93 | 58,500 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 34.04 | 34.38 | 33.22 | 33.22 | 33.16 | 40,400 |
25 Mar 2024 | 34.99 | 34.99 | 33.03 | 33.72 | 33.66 | 84,500 |
22 Mar 2024 | 33.53 | 34.96 | 33.53 | 34.21 | 34.15 | 76,300 |
21 Mar 2024 | 31.88 | 33.51 | 31.88 | 33.38 | 33.32 | 42,900 |
20 Mar 2024 | 30.38 | 32.48 | 30.38 | 31.90 | 31.84 | 52,900 |
19 Mar 2024 | 31.34 | 31.57 | 31.04 | 31.04 | 30.98 | 24,900 |
18 Mar 2024 | 31.34 | 32.16 | 31.29 | 31.29 | 31.23 | 27,600 |
15 Mar 2024 | 31.98 | 32.55 | 31.44 | 31.79 | 31.73 | 54,900 |
14 Mar 2024 | 31.66 | 31.71 | 31.00 | 31.00 | 30.94 | 28,200 |
13 Mar 2024 | 32.14 | 32.19 | 31.71 | 31.91 | 31.85 | 123,000 |
12 Mar 2024 | 31.75 | 32.00 | 31.22 | 31.47 | 31.41 | 21,100 |
11 Mar 2024 | 30.99 | 32.28 | 30.99 | 32.01 | 31.95 | 28,200 |
08 Mar 2024 | 32.00 | 32.29 | 31.18 | 31.29 | 31.23 | 30,300 |
07 Mar 2024 | 32.75 | 32.87 | 31.38 | 31.50 | 31.44 | 28,700 |
06 Mar 2024 | 32.46 | 33.17 | 31.98 | 32.74 | 32.68 | 39,100 |
05 Mar 2024 | 32.10 | 32.61 | 31.82 | 32.61 | 32.55 | 24,500 |
04 Mar 2024 | 31.02 | 32.66 | 30.94 | 31.07 | 31.01 | 35,800 |
01 Mar 2024 | 31.18 | 31.48 | 30.68 | 31.32 | 31.26 | 40,000 |
29 Feb 2024 | 31.13 | 31.53 | 30.57 | 31.17 | 31.11 | 23,000 |
28 Feb 2024 | 31.81 | 32.27 | 31.22 | 31.26 | 31.20 | 28,500 |
27 Feb 2024 | 32.93 | 33.38 | 31.73 | 31.74 | 31.68 | 34,500 |
26 Feb 2024 | 31.99 | 33.12 | 31.75 | 32.94 | 32.88 | 56,500 |
23 Feb 2024 | 31.22 | 32.64 | 31.22 | 32.45 | 32.39 | 35,800 |
22 Feb 2024 | 32.08 | 32.77 | 31.27 | 31.27 | 31.21 | 27,400 |
21 Feb 2024 | 32.47 | 32.59 | 31.61 | 32.17 | 32.11 | 31,200 |
20 Feb 2024 | 33.25 | 33.82 | 32.56 | 32.71 | 32.65 | 49,600 |
16 Feb 2024 | 33.09 | 34.27 | 32.26 | 33.23 | 33.17 | 39,200 |
15 Feb 2024 | 32.24 | 33.66 | 32.24 | 33.16 | 33.10 | 56,700 |
14 Feb 2024 | 31.89 | 32.34 | 31.17 | 32.25 | 32.19 | 37,800 |
13 Feb 2024 | 31.62 | 32.22 | 30.95 | 31.11 | 31.05 | 56,200 |
12 Feb 2024 | 32.97 | 32.97 | 31.95 | 32.11 | 32.05 | 42,900 |
09 Feb 2024 | 31.83 | 32.33 | 31.09 | 32.33 | 32.27 | 29,800 |
08 Feb 2024 | 31.40 | 31.46 | 31.00 | 31.00 | 30.94 | 45,900 |
07 Feb 2024 | 30.85 | 31.78 | 29.75 | 31.48 | 31.42 | 58,000 |
06 Feb 2024 | 30.08 | 31.03 | 29.75 | 30.82 | 30.76 | 176,700 |
05 Feb 2024 | 29.50 | 30.03 | 29.10 | 29.94 | 29.89 | 42,400 |
02 Feb 2024 | 29.73 | 30.34 | 29.38 | 30.17 | 30.12 | 48,200 |
01 Feb 2024 | 33.10 | 33.10 | 29.45 | 30.39 | 30.34 | 81,200 |
31 Jan 2024 | 32.60 | 33.45 | 32.31 | 32.98 | 32.92 | 79,600 |
30 Jan 2024 | 32.59 | 33.17 | 31.70 | 32.78 | 32.72 | 55,800 |
29 Jan 2024 | 30.93 | 32.92 | 30.59 | 32.71 | 32.65 | 54,400 |
26 Jan 2024 | 30.94 | 31.49 | 29.93 | 30.43 | 30.38 | 131,100 |
25 Jan 2024 | 28.54 | 30.66 | 27.76 | 29.70 | 29.65 | 168,700 |
24 Jan 2024 | 27.20 | 27.63 | 27.10 | 27.33 | 27.28 | 78,200 |
23 Jan 2024 | 27.46 | 27.50 | 26.64 | 27.10 | 27.05 | 42,200 |
22 Jan 2024 | 25.99 | 27.22 | 25.99 | 27.16 | 27.11 | 41,900 |
19 Jan 2024 | 25.06 | 26.05 | 25.05 | 26.00 | 25.95 | 21,900 |
18 Jan 2024 | 25.09 | 25.54 | 23.30 | 25.11 | 25.06 | 23,300 |
17 Jan 2024 | 24.92 | 25.40 | 24.80 | 25.20 | 25.15 | 21,900 |
16 Jan 2024 | 25.84 | 27.04 | 25.15 | 25.30 | 25.25 | 21,000 |
12 Jan 2024 | 26.01 | 26.01 | 25.34 | 25.74 | 25.69 | 33,800 |
11 Jan 2024 | 24.70 | 26.10 | 24.41 | 26.01 | 25.96 | 74,100 |
10 Jan 2024 | 24.75 | 24.94 | 24.75 | 24.93 | 24.88 | 31,500 |
09 Jan 2024 | 24.89 | 25.06 | 24.65 | 24.81 | 24.77 | 40,400 |
08 Jan 2024 | 24.75 | 25.25 | 24.74 | 24.87 | 24.83 | 31,400 |
05 Jan 2024 | 24.46 | 25.77 | 24.01 | 24.75 | 24.71 | 66,000 |
04 Jan 2024 | 23.05 | 25.49 | 23.05 | 24.34 | 24.30 | 64,700 |
03 Jan 2024 | 23.76 | 24.46 | 23.22 | 23.25 | 23.21 | 32,900 |
02 Jan 2024 | 24.42 | 25.01 | 24.00 | 24.13 | 24.09 | 36,700 |
29 Dec 2023 | 25.09 | 25.33 | 24.15 | 24.19 | 24.15 | 22,600 |
28 Dec 2023 | 24.77 | 25.08 | 24.77 | 24.85 | 24.81 | 13,900 |
28 Dec 2023 | 0.06 Dividend | |||||
27 Dec 2023 | 24.99 | 25.09 | 24.62 | 24.80 | 24.70 | 23,000 |
26 Dec 2023 | 24.84 | 25.12 | 24.42 | 24.81 | 24.71 | 15,400 |
22 Dec 2023 | 24.62 | 25.35 | 23.04 | 24.60 | 24.50 | 46,000 |
21 Dec 2023 | 25.26 | 25.80 | 24.55 | 24.58 | 24.48 | 31,600 |
20 Dec 2023 | 24.95 | 25.97 | 24.71 | 25.10 | 24.99 | 30,800 |
19 Dec 2023 | 24.70 | 25.47 | 24.70 | 24.72 | 24.62 | 41,800 |
18 Dec 2023 | 24.93 | 25.74 | 24.10 | 24.50 | 24.40 | 136,500 |
15 Dec 2023 | 24.25 | 24.35 | 23.73 | 24.09 | 23.99 | 43,600 |
14 Dec 2023 | 24.10 | 24.57 | 23.63 | 24.10 | 24.00 | 96,000 |
13 Dec 2023 | 22.40 | 23.94 | 22.20 | 23.52 | 23.42 | 22,000 |
12 Dec 2023 | 22.66 | 22.66 | 22.25 | 22.40 | 22.31 | 19,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |