Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 31.95 | 31.95 | 31.65 | 31.75 | 31.75 | 3,900 |
07 May 2024 | 32.04 | 32.17 | 31.92 | 31.96 | 31.96 | 16,800 |
06 May 2024 | 31.86 | 31.86 | 31.58 | 31.81 | 31.81 | 10,100 |
03 May 2024 | 31.94 | 32.00 | 31.55 | 31.65 | 31.65 | 6,800 |
02 May 2024 | 31.35 | 31.50 | 30.82 | 31.45 | 31.45 | 57,200 |
01 May 2024 | 31.17 | 31.50 | 30.90 | 31.07 | 31.07 | 8,800 |
30 Apr 2024 | 31.39 | 31.51 | 31.12 | 31.12 | 31.12 | 5,800 |
29 Apr 2024 | 31.32 | 31.60 | 31.32 | 31.50 | 31.50 | 13,100 |
26 Apr 2024 | 31.33 | 31.48 | 31.20 | 31.20 | 31.20 | 10,900 |
25 Apr 2024 | 31.02 | 31.23 | 30.87 | 31.20 | 31.20 | 17,300 |
24 Apr 2024 | 31.17 | 31.38 | 31.07 | 31.38 | 31.38 | 8,500 |
23 Apr 2024 | 31.05 | 31.28 | 31.05 | 31.15 | 31.15 | 9,200 |
22 Apr 2024 | 30.62 | 30.88 | 30.60 | 30.84 | 30.84 | 4,400 |
19 Apr 2024 | 30.36 | 30.57 | 30.36 | 30.53 | 30.53 | 2,600 |
18 Apr 2024 | 30.39 | 30.39 | 30.24 | 30.34 | 30.34 | 5,600 |
17 Apr 2024 | 30.34 | 30.52 | 30.25 | 30.28 | 30.28 | 9,300 |
16 Apr 2024 | 30.62 | 30.62 | 30.21 | 30.36 | 30.36 | 4,900 |
15 Apr 2024 | 31.46 | 31.57 | 30.59 | 30.70 | 30.70 | 209,300 |
12 Apr 2024 | 31.30 | 31.46 | 31.24 | 31.28 | 31.28 | 4,000 |
11 Apr 2024 | 31.84 | 31.87 | 31.40 | 31.69 | 31.69 | 12,300 |
10 Apr 2024 | 32.23 | 32.23 | 31.50 | 31.69 | 31.69 | 10,500 |
09 Apr 2024 | 32.61 | 32.93 | 32.48 | 32.79 | 32.79 | 10,800 |
08 Apr 2024 | 32.04 | 32.44 | 32.04 | 32.37 | 32.37 | 4,600 |
05 Apr 2024 | 31.65 | 31.99 | 31.58 | 31.95 | 31.95 | 34,300 |
04 Apr 2024 | 32.33 | 32.41 | 31.61 | 31.80 | 31.80 | 7,600 |
03 Apr 2024 | 31.91 | 32.06 | 31.81 | 32.01 | 32.01 | 12,500 |
02 Apr 2024 | 32.23 | 32.23 | 31.78 | 31.94 | 31.94 | 6,900 |
01 Apr 2024 | 32.97 | 32.97 | 32.28 | 32.32 | 32.32 | 46,800 |
28 Mar 2024 | 32.73 | 32.93 | 32.72 | 32.87 | 32.87 | 8,400 |
27 Mar 2024 | 32.07 | 32.56 | 32.03 | 32.56 | 32.56 | 9,600 |
26 Mar 2024 | 32.07 | 32.07 | 31.81 | 31.81 | 31.81 | 9,200 |
25 Mar 2024 | 32.20 | 32.20 | 31.95 | 32.01 | 32.01 | 168,300 |
22 Mar 2024 | 32.62 | 32.72 | 32.05 | 32.14 | 32.14 | 15,300 |
21 Mar 2024 | 32.46 | 32.67 | 32.29 | 32.53 | 32.53 | 40,400 |
20 Mar 2024 | 31.85 | 32.28 | 31.85 | 32.22 | 32.22 | 4,400 |
19 Mar 2024 | 31.85 | 32.20 | 31.78 | 31.92 | 31.92 | 11,800 |
18 Mar 2024 | 32.09 | 32.19 | 31.80 | 31.97 | 31.97 | 9,600 |
18 Mar 2024 | 0.279 Dividend | |||||
15 Mar 2024 | 32.11 | 32.28 | 31.63 | 32.26 | 31.98 | 6,400 |
14 Mar 2024 | 32.50 | 32.50 | 31.91 | 32.24 | 31.96 | 48,800 |
13 Mar 2024 | 32.85 | 32.99 | 32.65 | 32.65 | 32.36 | 8,300 |
12 Mar 2024 | 32.98 | 33.08 | 32.59 | 32.71 | 32.43 | 6,500 |
11 Mar 2024 | 33.07 | 33.07 | 32.75 | 32.95 | 32.66 | 14,500 |
08 Mar 2024 | 32.84 | 33.09 | 32.84 | 33.04 | 32.76 | 8,300 |
07 Mar 2024 | 32.81 | 32.88 | 32.48 | 32.67 | 32.38 | 22,500 |
06 Mar 2024 | 32.53 | 32.70 | 32.49 | 32.53 | 32.25 | 4,400 |
05 Mar 2024 | 33.00 | 33.00 | 32.39 | 32.52 | 32.24 | 53,100 |
04 Mar 2024 | 32.42 | 32.78 | 32.42 | 32.78 | 32.50 | 4,200 |
01 Mar 2024 | 32.08 | 32.49 | 31.86 | 32.49 | 32.21 | 7,800 |
29 Feb 2024 | 31.91 | 32.25 | 31.91 | 32.02 | 31.74 | 7,400 |
28 Feb 2024 | 31.26 | 31.88 | 31.26 | 31.74 | 31.47 | 16,900 |
27 Feb 2024 | 31.54 | 31.59 | 31.37 | 31.54 | 31.27 | 6,400 |
26 Feb 2024 | 31.78 | 31.78 | 31.35 | 31.45 | 31.18 | 8,000 |
23 Feb 2024 | 31.93 | 31.96 | 31.77 | 31.79 | 31.52 | 10,700 |
22 Feb 2024 | 31.90 | 31.90 | 31.69 | 31.81 | 31.54 | 4,200 |
21 Feb 2024 | 31.41 | 31.74 | 31.41 | 31.64 | 31.37 | 12,300 |
20 Feb 2024 | 31.42 | 31.63 | 31.31 | 31.39 | 31.12 | 9,400 |
16 Feb 2024 | 31.49 | 31.85 | 31.49 | 31.70 | 31.43 | 16,000 |
15 Feb 2024 | 31.38 | 31.94 | 31.38 | 31.88 | 31.61 | 11,400 |
14 Feb 2024 | 31.08 | 31.32 | 30.95 | 31.22 | 30.95 | 7,000 |
13 Feb 2024 | 30.75 | 30.87 | 30.53 | 30.86 | 30.60 | 7,400 |
12 Feb 2024 | 31.61 | 31.70 | 31.46 | 31.51 | 31.24 | 8,400 |
09 Feb 2024 | 31.50 | 31.55 | 31.21 | 31.50 | 31.23 | 9,500 |
08 Feb 2024 | 31.37 | 31.66 | 31.27 | 31.53 | 31.25 | 5,000 |
07 Feb 2024 | 31.65 | 31.65 | 31.25 | 31.38 | 31.11 | 8,800 |
06 Feb 2024 | 31.22 | 31.57 | 31.08 | 31.49 | 31.22 | 13,900 |
05 Feb 2024 | 31.46 | 31.46 | 31.08 | 31.12 | 30.85 | 36,100 |
02 Feb 2024 | 31.81 | 32.00 | 31.33 | 31.83 | 31.55 | 10,100 |
01 Feb 2024 | 31.78 | 32.09 | 31.41 | 32.09 | 31.81 | 13,700 |
31 Jan 2024 | 31.93 | 32.34 | 31.50 | 31.68 | 31.41 | 15,100 |
30 Jan 2024 | 32.14 | 32.30 | 31.97 | 31.98 | 31.70 | 9,500 |
29 Jan 2024 | 32.21 | 32.40 | 32.02 | 32.34 | 32.06 | 12,300 |
26 Jan 2024 | 32.25 | 32.29 | 32.08 | 32.24 | 31.96 | 15,200 |
25 Jan 2024 | 32.29 | 32.42 | 32.01 | 32.31 | 32.03 | 34,500 |
24 Jan 2024 | 32.49 | 32.49 | 31.87 | 31.92 | 31.65 | 12,500 |
23 Jan 2024 | 32.51 | 32.63 | 32.15 | 32.26 | 31.98 | 4,000 |
22 Jan 2024 | 32.48 | 32.73 | 32.28 | 32.42 | 32.14 | 24,500 |
19 Jan 2024 | 31.96 | 32.31 | 31.69 | 32.30 | 32.02 | 5,700 |
18 Jan 2024 | 32.18 | 32.18 | 31.67 | 31.86 | 31.58 | 23,300 |
17 Jan 2024 | 32.44 | 32.57 | 31.76 | 32.07 | 31.79 | 16,900 |
16 Jan 2024 | 32.66 | 32.91 | 32.50 | 32.59 | 32.31 | 7,400 |
12 Jan 2024 | 32.90 | 32.95 | 32.66 | 32.92 | 32.63 | 4,000 |
11 Jan 2024 | 32.75 | 32.75 | 32.48 | 32.64 | 32.35 | 8,800 |
10 Jan 2024 | 32.92 | 33.07 | 32.76 | 32.89 | 32.61 | 7,000 |
09 Jan 2024 | 32.77 | 33.03 | 32.71 | 32.92 | 32.64 | 20,200 |
08 Jan 2024 | 32.63 | 33.11 | 32.56 | 33.08 | 32.79 | 54,600 |
05 Jan 2024 | 32.44 | 32.80 | 32.26 | 32.65 | 32.37 | 4,000 |
04 Jan 2024 | 32.59 | 32.90 | 32.59 | 32.68 | 32.40 | 8,800 |
03 Jan 2024 | 33.24 | 33.48 | 32.73 | 32.76 | 32.48 | 4,600 |
02 Jan 2024 | 33.07 | 33.67 | 33.07 | 33.58 | 33.28 | 70,700 |
29 Dec 2023 | 33.60 | 33.67 | 33.27 | 33.27 | 32.98 | 10,800 |
28 Dec 2023 | 33.45 | 33.73 | 33.35 | 33.66 | 33.37 | 9,600 |
27 Dec 2023 | 33.29 | 33.45 | 33.29 | 33.39 | 33.10 | 9,200 |
26 Dec 2023 | 33.07 | 33.41 | 33.06 | 33.26 | 32.97 | 15,100 |
22 Dec 2023 | 33.11 | 33.21 | 32.89 | 33.07 | 32.78 | 21,400 |
21 Dec 2023 | 32.78 | 32.97 | 32.53 | 32.88 | 32.59 | 11,500 |
20 Dec 2023 | 32.92 | 33.33 | 32.62 | 32.62 | 32.34 | 20,600 |
19 Dec 2023 | 33.01 | 33.12 | 32.93 | 33.03 | 32.75 | 13,300 |
18 Dec 2023 | 32.90 | 32.97 | 32.79 | 32.85 | 32.57 | 5,600 |
18 Dec 2023 | 0.241 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |