Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.40 | 32.41 | 32.25 | 32.35 | 32.35 | 35,200 |
09 May 2024 | 32.23 | 32.26 | 32.05 | 32.21 | 32.21 | 16,400 |
08 May 2024 | 32.11 | 32.16 | 32.04 | 32.14 | 32.14 | 14,500 |
07 May 2024 | 32.07 | 32.17 | 32.02 | 32.12 | 32.12 | 21,600 |
06 May 2024 | 31.95 | 32.01 | 31.82 | 31.98 | 31.98 | 14,700 |
03 May 2024 | 31.59 | 31.73 | 31.57 | 31.72 | 31.72 | 7,100 |
02 May 2024 | 31.10 | 31.30 | 31.10 | 31.30 | 31.30 | 8,600 |
01 May 2024 | 31.14 | 31.46 | 31.03 | 31.05 | 31.05 | 15,600 |
30 Apr 2024 | 31.63 | 31.64 | 31.20 | 31.20 | 31.20 | 15,600 |
29 Apr 2024 | 31.68 | 31.71 | 31.58 | 31.65 | 31.65 | 10,500 |
26 Apr 2024 | 31.53 | 31.75 | 31.53 | 31.72 | 31.72 | 37,700 |
25 Apr 2024 | 31.02 | 31.34 | 31.02 | 31.27 | 31.27 | 19,700 |
24 Apr 2024 | 31.42 | 31.54 | 31.39 | 31.52 | 31.52 | 13,200 |
23 Apr 2024 | 31.25 | 31.53 | 31.25 | 31.47 | 31.47 | 23,800 |
22 Apr 2024 | 31.04 | 31.32 | 30.88 | 31.07 | 31.07 | 23,300 |
19 Apr 2024 | 31.17 | 31.17 | 30.81 | 30.86 | 30.86 | 29,600 |
18 Apr 2024 | 31.26 | 31.50 | 31.20 | 31.24 | 31.24 | 21,100 |
17 Apr 2024 | 31.66 | 31.66 | 31.28 | 31.31 | 31.31 | 24,000 |
16 Apr 2024 | 31.59 | 31.60 | 31.44 | 31.53 | 31.53 | 17,900 |
15 Apr 2024 | 32.26 | 32.26 | 31.53 | 31.57 | 31.57 | 11,200 |
12 Apr 2024 | 32.20 | 32.21 | 31.85 | 31.96 | 31.96 | 15,500 |
11 Apr 2024 | 32.16 | 32.40 | 31.99 | 32.37 | 32.37 | 9,800 |
10 Apr 2024 | 32.06 | 32.14 | 32.00 | 32.06 | 32.06 | 10,000 |
09 Apr 2024 | 32.33 | 32.33 | 32.07 | 32.27 | 32.27 | 8,500 |
08 Apr 2024 | 32.33 | 32.35 | 32.29 | 32.30 | 32.30 | 4,000 |
05 Apr 2024 | 32.12 | 32.40 | 32.12 | 32.32 | 32.32 | 60,600 |
04 Apr 2024 | 32.62 | 32.65 | 32.01 | 32.01 | 32.01 | 15,200 |
03 Apr 2024 | 32.45 | 32.48 | 32.35 | 32.36 | 32.36 | 18,400 |
02 Apr 2024 | 32.30 | 32.40 | 32.23 | 32.39 | 32.39 | 10,700 |
01 Apr 2024 | 32.89 | 32.89 | 32.47 | 32.62 | 32.62 | 20,500 |
28 Mar 2024 | 32.73 | 32.73 | 32.51 | 32.59 | 32.59 | 12,200 |
27 Mar 2024 | 32.50 | 32.56 | 32.30 | 32.54 | 32.54 | 26,500 |
26 Mar 2024 | 32.40 | 32.41 | 32.25 | 32.26 | 32.26 | 14,400 |
25 Mar 2024 | 32.45 | 32.45 | 32.35 | 32.36 | 32.36 | 3,300 |
22 Mar 2024 | 32.56 | 32.58 | 32.50 | 32.50 | 32.50 | 25,600 |
21 Mar 2024 | 32.70 | 32.76 | 32.56 | 32.57 | 32.57 | 10,600 |
20 Mar 2024 | 32.07 | 32.46 | 32.07 | 32.43 | 32.43 | 25,000 |
19 Mar 2024 | 31.91 | 32.09 | 31.90 | 32.08 | 32.08 | 8,300 |
18 Mar 2024 | 32.13 | 32.13 | 31.95 | 31.95 | 31.95 | 13,200 |
15 Mar 2024 | 31.80 | 31.81 | 31.70 | 31.78 | 31.78 | 14,400 |
14 Mar 2024 | 32.10 | 32.10 | 31.89 | 32.06 | 32.06 | 48,100 |
13 Mar 2024 | 32.08 | 32.16 | 32.02 | 32.07 | 32.07 | 34,900 |
12 Mar 2024 | 32.11 | 32.16 | 31.93 | 32.15 | 32.15 | 21,100 |
11 Mar 2024 | 31.84 | 31.90 | 31.69 | 31.90 | 31.90 | 21,000 |
08 Mar 2024 | 32.10 | 32.15 | 31.86 | 31.93 | 31.93 | 4,400 |
07 Mar 2024 | 31.95 | 32.11 | 31.95 | 32.08 | 32.08 | 11,400 |
06 Mar 2024 | 31.69 | 31.89 | 31.65 | 31.78 | 31.78 | 20,600 |
05 Mar 2024 | 31.70 | 31.70 | 31.47 | 31.62 | 31.62 | 5,000 |
04 Mar 2024 | 31.98 | 31.99 | 31.88 | 31.91 | 31.91 | 11,900 |
01 Mar 2024 | 31.76 | 32.05 | 31.76 | 31.97 | 31.97 | 8,600 |
29 Feb 2024 | 31.75 | 31.75 | 31.55 | 31.75 | 31.75 | 21,500 |
28 Feb 2024 | 31.46 | 31.58 | 31.43 | 31.48 | 31.48 | 23,600 |
27 Feb 2024 | 31.45 | 31.64 | 31.45 | 31.64 | 31.64 | 5,500 |
26 Feb 2024 | 31.64 | 31.66 | 31.53 | 31.53 | 31.53 | 5,300 |
23 Feb 2024 | 31.68 | 31.68 | 31.56 | 31.66 | 31.66 | 1,000 |
22 Feb 2024 | 31.64 | 31.69 | 31.23 | 31.60 | 31.60 | 19,800 |
21 Feb 2024 | 31.24 | 31.24 | 30.87 | 31.05 | 31.05 | 11,300 |
20 Feb 2024 | 30.99 | 31.02 | 30.89 | 30.91 | 30.91 | 14,200 |
16 Feb 2024 | 31.30 | 31.30 | 31.08 | 31.13 | 31.13 | 18,600 |
15 Feb 2024 | 31.12 | 31.33 | 31.08 | 31.33 | 31.33 | 11,400 |
14 Feb 2024 | 30.97 | 31.09 | 30.85 | 31.09 | 31.09 | 19,300 |
13 Feb 2024 | 30.92 | 30.92 | 30.65 | 30.89 | 30.89 | 14,900 |
12 Feb 2024 | 31.28 | 31.44 | 31.22 | 31.30 | 31.30 | 10,000 |
09 Feb 2024 | 31.16 | 31.31 | 31.16 | 31.23 | 31.23 | 9,600 |
08 Feb 2024 | 31.10 | 31.20 | 31.09 | 31.19 | 31.19 | 132,100 |
07 Feb 2024 | 31.15 | 31.21 | 31.10 | 31.21 | 31.21 | 85,000 |
06 Feb 2024 | 31.09 | 31.09 | 30.84 | 30.92 | 30.92 | 59,600 |
05 Feb 2024 | 30.95 | 31.01 | 30.82 | 30.93 | 30.93 | 33,400 |
02 Feb 2024 | 30.90 | 31.15 | 30.84 | 31.06 | 31.06 | 27,700 |
01 Feb 2024 | 30.38 | 30.72 | 30.38 | 30.66 | 30.66 | 13,200 |
31 Jan 2024 | 30.56 | 30.72 | 30.36 | 30.36 | 30.36 | 13,200 |
30 Jan 2024 | 30.86 | 30.89 | 30.80 | 30.86 | 30.86 | 16,400 |
29 Jan 2024 | 30.92 | 30.92 | 30.65 | 30.86 | 30.86 | 32,000 |
26 Jan 2024 | 30.72 | 30.72 | 30.61 | 30.67 | 30.67 | 25,300 |
25 Jan 2024 | 30.71 | 30.73 | 30.59 | 30.73 | 30.73 | 122,700 |
24 Jan 2024 | 30.70 | 30.75 | 30.56 | 30.57 | 30.57 | 16,900 |
23 Jan 2024 | 30.48 | 30.57 | 30.46 | 30.57 | 30.57 | 11,000 |
22 Jan 2024 | 31.21 | 31.21 | 30.47 | 30.51 | 30.51 | 51,700 |
19 Jan 2024 | 30.06 | 30.44 | 30.06 | 30.35 | 30.35 | 24,700 |
18 Jan 2024 | 29.75 | 30.02 | 29.75 | 29.98 | 29.98 | 15,700 |
17 Jan 2024 | 29.63 | 29.65 | 29.57 | 29.63 | 29.63 | 7,800 |
16 Jan 2024 | 29.84 | 29.84 | 29.73 | 29.73 | 29.73 | 19,400 |
12 Jan 2024 | 29.92 | 29.96 | 29.84 | 29.86 | 29.86 | 10,500 |
11 Jan 2024 | 29.87 | 29.87 | 29.54 | 29.78 | 29.78 | 7,500 |
10 Jan 2024 | 29.63 | 29.77 | 29.60 | 29.73 | 29.73 | 12,800 |
09 Jan 2024 | 29.54 | 29.60 | 29.54 | 29.58 | 29.58 | 10,900 |
08 Jan 2024 | 29.42 | 29.63 | 29.40 | 29.60 | 29.60 | 14,500 |
05 Jan 2024 | 29.32 | 29.40 | 29.16 | 29.27 | 29.27 | 18,100 |
04 Jan 2024 | 29.35 | 29.45 | 29.23 | 29.23 | 29.23 | 11,300 |
03 Jan 2024 | 29.37 | 29.46 | 29.34 | 29.34 | 29.34 | 11,600 |
02 Jan 2024 | 29.55 | 29.55 | 29.46 | 29.53 | 29.53 | 3,000 |
29 Dec 2023 | 29.81 | 29.81 | 29.62 | 29.73 | 29.73 | 26,900 |
28 Dec 2023 | 29.81 | 29.83 | 29.76 | 29.76 | 29.76 | 6,500 |
27 Dec 2023 | 29.72 | 29.74 | 29.67 | 29.72 | 29.72 | 9,100 |
26 Dec 2023 | 29.91 | 29.91 | 29.65 | 29.70 | 29.70 | 59,400 |
26 Dec 2023 | 0.178 Dividend | |||||
22 Dec 2023 | 29.91 | 29.91 | 29.79 | 29.80 | 29.63 | 36,500 |
21 Dec 2023 | 29.67 | 29.75 | 29.61 | 29.75 | 29.57 | 4,700 |
20 Dec 2023 | 30.07 | 30.07 | 29.63 | 29.63 | 29.45 | 33,600 |
19 Dec 2023 | 29.73 | 29.85 | 29.73 | 29.83 | 29.65 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |