Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.41 | 33.42 | 33.25 | 33.38 | 33.38 | 3,843,163 |
02 May 2024 | 33.12 | 33.29 | 32.97 | 33.18 | 33.18 | 1,939,400 |
01 May 2024 | 33.00 | 33.31 | 32.87 | 33.03 | 33.03 | 2,707,000 |
30 Apr 2024 | 33.32 | 33.39 | 33.02 | 33.02 | 33.02 | 2,802,400 |
29 Apr 2024 | 33.46 | 33.51 | 33.27 | 33.41 | 33.41 | 743,000 |
26 Apr 2024 | 33.34 | 33.44 | 33.30 | 33.39 | 33.39 | 1,638,100 |
25 Apr 2024 | 33.01 | 33.31 | 32.88 | 33.26 | 33.26 | 2,686,000 |
24 Apr 2024 | 33.48 | 33.51 | 33.13 | 33.25 | 33.25 | 2,521,900 |
23 Apr 2024 | 33.28 | 33.53 | 33.23 | 33.48 | 33.48 | 993,500 |
22 Apr 2024 | 33.20 | 33.38 | 33.06 | 33.27 | 33.27 | 2,682,100 |
19 Apr 2024 | 32.93 | 33.23 | 32.92 | 33.14 | 33.14 | 2,399,700 |
18 Apr 2024 | 32.88 | 33.08 | 32.77 | 32.94 | 32.94 | 2,937,000 |
17 Apr 2024 | 32.89 | 33.11 | 32.73 | 32.86 | 32.86 | 2,205,000 |
16 Apr 2024 | 32.93 | 32.96 | 32.70 | 32.83 | 32.83 | 2,856,300 |
15 Apr 2024 | 33.38 | 33.46 | 32.91 | 33.01 | 33.01 | 4,176,200 |
12 Apr 2024 | 33.57 | 33.69 | 33.12 | 33.24 | 33.24 | 3,357,000 |
11 Apr 2024 | 33.68 | 33.73 | 33.36 | 33.54 | 33.54 | 1,381,300 |
10 Apr 2024 | 33.68 | 33.80 | 33.54 | 33.70 | 33.70 | 3,142,300 |
09 Apr 2024 | 33.85 | 33.99 | 33.65 | 33.95 | 33.95 | 1,637,900 |
08 Apr 2024 | 33.86 | 33.89 | 33.69 | 33.80 | 33.80 | 1,058,400 |
05 Apr 2024 | 33.57 | 33.88 | 33.53 | 33.80 | 33.80 | 1,343,100 |
04 Apr 2024 | 33.74 | 33.78 | 33.41 | 33.47 | 33.47 | 2,295,700 |
03 Apr 2024 | 33.49 | 33.71 | 33.49 | 33.59 | 33.59 | 1,067,200 |
02 Apr 2024 | 33.64 | 33.65 | 33.46 | 33.56 | 33.56 | 1,075,800 |
01 Apr 2024 | 33.78 | 33.79 | 33.65 | 33.78 | 33.78 | 1,343,000 |
28 Mar 2024 | 33.72 | 33.84 | 33.71 | 33.75 | 33.75 | 1,047,800 |
27 Mar 2024 | 33.49 | 33.67 | 33.44 | 33.67 | 33.67 | 1,436,100 |
26 Mar 2024 | 33.46 | 33.54 | 33.34 | 33.35 | 33.35 | 2,004,900 |
25 Mar 2024 | 33.43 | 33.59 | 33.40 | 33.42 | 33.42 | 709,200 |
22 Mar 2024 | 33.67 | 33.69 | 33.44 | 33.46 | 33.46 | 961,100 |
21 Mar 2024 | 33.71 | 33.80 | 33.62 | 33.63 | 33.63 | 1,286,400 |
20 Mar 2024 | 33.27 | 33.60 | 33.25 | 33.57 | 33.57 | 1,386,100 |
19 Mar 2024 | 33.31 | 33.40 | 33.25 | 33.29 | 33.29 | 1,533,100 |
18 Mar 2024 | 33.33 | 33.33 | 33.21 | 33.26 | 33.26 | 1,982,500 |
15 Mar 2024 | 33.23 | 33.37 | 33.20 | 33.29 | 33.29 | 1,842,500 |
14 Mar 2024 | 33.52 | 33.52 | 33.14 | 33.29 | 33.29 | 2,451,300 |
13 Mar 2024 | 33.34 | 33.55 | 33.34 | 33.50 | 33.50 | 2,242,800 |
12 Mar 2024 | 33.27 | 33.31 | 33.10 | 33.29 | 33.29 | 1,632,300 |
11 Mar 2024 | 33.00 | 33.19 | 32.94 | 33.16 | 33.16 | 1,239,100 |
08 Mar 2024 | 33.23 | 33.34 | 33.03 | 33.11 | 33.11 | 2,426,000 |
07 Mar 2024 | 33.01 | 33.19 | 32.99 | 33.17 | 33.17 | 1,882,700 |
06 Mar 2024 | 33.00 | 33.08 | 32.79 | 32.86 | 32.86 | 1,773,100 |
05 Mar 2024 | 32.74 | 32.91 | 32.72 | 32.79 | 32.79 | 2,252,500 |
04 Mar 2024 | 32.75 | 32.85 | 32.69 | 32.74 | 32.74 | 1,293,300 |
01 Mar 2024 | 32.66 | 32.92 | 32.61 | 32.82 | 32.82 | 2,233,800 |
29 Feb 2024 | 32.51 | 32.58 | 32.41 | 32.54 | 32.54 | 1,715,600 |
28 Feb 2024 | 32.34 | 32.46 | 32.33 | 32.34 | 32.34 | 1,031,300 |
27 Feb 2024 | 32.49 | 32.51 | 32.35 | 32.42 | 32.42 | 1,350,800 |
26 Feb 2024 | 32.59 | 32.69 | 32.45 | 32.48 | 32.48 | 1,988,100 |
23 Feb 2024 | 32.48 | 32.67 | 32.43 | 32.65 | 32.65 | 1,731,500 |
23 Feb 2024 | 0.254 Dividend | |||||
22 Feb 2024 | 32.67 | 32.80 | 32.64 | 32.72 | 32.47 | 3,167,800 |
21 Feb 2024 | 32.50 | 32.53 | 32.36 | 32.47 | 32.22 | 1,552,900 |
20 Feb 2024 | 32.67 | 32.72 | 32.51 | 32.57 | 32.32 | 1,817,900 |
16 Feb 2024 | 32.56 | 32.70 | 32.50 | 32.58 | 32.33 | 1,352,200 |
15 Feb 2024 | 32.11 | 32.56 | 32.11 | 32.53 | 32.28 | 4,563,000 |
14 Feb 2024 | 31.78 | 32.03 | 31.72 | 32.03 | 31.78 | 4,451,400 |
13 Feb 2024 | 31.87 | 31.87 | 31.33 | 31.52 | 31.28 | 7,514,900 |
12 Feb 2024 | 32.23 | 32.40 | 32.20 | 32.27 | 32.02 | 2,576,400 |
09 Feb 2024 | 32.10 | 32.25 | 32.02 | 32.21 | 31.96 | 1,463,100 |
08 Feb 2024 | 32.08 | 32.16 | 31.85 | 32.09 | 31.84 | 1,885,900 |
07 Feb 2024 | 32.06 | 32.13 | 31.98 | 32.09 | 31.84 | 1,287,000 |
06 Feb 2024 | 32.01 | 32.10 | 31.95 | 32.07 | 31.82 | 1,962,200 |
05 Feb 2024 | 32.16 | 32.16 | 31.88 | 31.95 | 31.70 | 2,359,000 |
02 Feb 2024 | 32.25 | 32.30 | 32.03 | 32.26 | 32.01 | 1,768,600 |
01 Feb 2024 | 32.25 | 32.41 | 32.07 | 32.28 | 32.03 | 1,946,400 |
31 Jan 2024 | 32.47 | 32.52 | 32.15 | 32.18 | 31.93 | 2,848,700 |
30 Jan 2024 | 32.38 | 32.52 | 32.28 | 32.49 | 32.24 | 2,337,900 |
29 Jan 2024 | 32.27 | 32.45 | 32.13 | 32.45 | 32.20 | 1,338,100 |
26 Jan 2024 | 32.28 | 32.31 | 32.21 | 32.28 | 32.03 | 1,453,000 |
25 Jan 2024 | 32.26 | 32.27 | 32.12 | 32.26 | 32.01 | 1,305,500 |
24 Jan 2024 | 32.35 | 32.36 | 32.13 | 32.15 | 31.90 | 2,826,600 |
23 Jan 2024 | 32.03 | 32.16 | 32.01 | 32.12 | 31.87 | 1,896,000 |
22 Jan 2024 | 32.04 | 32.08 | 31.87 | 31.98 | 31.73 | 1,775,700 |
19 Jan 2024 | 31.74 | 32.00 | 31.61 | 31.99 | 31.74 | 3,484,700 |
18 Jan 2024 | 31.75 | 31.82 | 31.60 | 31.75 | 31.50 | 2,512,800 |
17 Jan 2024 | 31.72 | 31.74 | 31.50 | 31.66 | 31.41 | 4,473,500 |
16 Jan 2024 | 32.02 | 32.11 | 31.84 | 32.02 | 31.77 | 2,193,600 |
15 Jan 2024 | 32.01 | 32.19 | 31.95 | 32.17 | 31.92 | 678,700 |
12 Jan 2024 | 32.26 | 32.31 | 32.02 | 32.08 | 31.83 | 2,977,500 |
11 Jan 2024 | 32.18 | 32.21 | 31.79 | 32.01 | 31.76 | 3,437,700 |
10 Jan 2024 | 32.10 | 32.22 | 32.10 | 32.13 | 31.88 | 1,607,900 |
09 Jan 2024 | 32.16 | 32.17 | 31.97 | 32.10 | 31.85 | 1,357,400 |
08 Jan 2024 | 31.95 | 32.27 | 31.95 | 32.25 | 32.00 | 1,704,400 |
05 Jan 2024 | 31.93 | 32.19 | 31.92 | 32.05 | 31.80 | 2,255,500 |
04 Jan 2024 | 31.89 | 32.10 | 31.83 | 31.96 | 31.71 | 889,100 |
03 Jan 2024 | 31.78 | 31.99 | 31.71 | 31.89 | 31.64 | 1,800,000 |
02 Jan 2024 | 31.90 | 32.00 | 31.85 | 31.93 | 31.68 | 1,542,400 |
29 Dec 2023 | 31.96 | 32.02 | 31.85 | 32.02 | 31.77 | 959,300 |
28 Dec 2023 | 32.00 | 32.09 | 31.92 | 31.96 | 31.71 | 1,686,900 |
27 Dec 2023 | 31.87 | 32.15 | 31.87 | 32.06 | 31.81 | 1,529,800 |
22 Dec 2023 | 31.76 | 31.92 | 31.76 | 31.83 | 31.58 | 2,119,700 |
21 Dec 2023 | 31.61 | 31.75 | 31.58 | 31.68 | 31.43 | 2,145,600 |
20 Dec 2023 | 31.82 | 31.87 | 31.41 | 31.42 | 31.18 | 2,755,700 |
19 Dec 2023 | 31.59 | 31.81 | 31.54 | 31.78 | 31.53 | 2,513,700 |
18 Dec 2023 | 31.48 | 31.55 | 31.41 | 31.46 | 31.22 | 2,039,100 |
15 Dec 2023 | 31.64 | 31.68 | 31.27 | 31.29 | 31.05 | 2,727,300 |
14 Dec 2023 | 31.68 | 31.78 | 31.58 | 31.70 | 31.45 | 3,467,900 |
13 Dec 2023 | 30.90 | 31.47 | 30.73 | 31.47 | 31.23 | 3,614,700 |
12 Dec 2023 | 30.95 | 30.99 | 30.79 | 30.91 | 30.67 | 1,654,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |