Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 31.25 | 31.56 | 31.11 | 31.53 | 31.53 | 149,600 |
01 May 2024 | 30.37 | 31.47 | 30.20 | 30.89 | 30.89 | 186,700 |
30 Apr 2024 | 30.43 | 30.52 | 30.07 | 30.15 | 30.15 | 176,600 |
29 Apr 2024 | 31.08 | 31.55 | 30.58 | 30.61 | 30.61 | 106,400 |
26 Apr 2024 | 30.95 | 31.42 | 30.69 | 30.98 | 30.98 | 111,300 |
25 Apr 2024 | 30.97 | 31.09 | 30.49 | 31.00 | 31.00 | 132,000 |
24 Apr 2024 | 30.90 | 31.30 | 30.71 | 31.27 | 31.27 | 154,800 |
23 Apr 2024 | 30.86 | 31.66 | 30.76 | 31.15 | 31.15 | 191,300 |
22 Apr 2024 | 30.57 | 31.03 | 30.48 | 30.79 | 30.79 | 151,400 |
19 Apr 2024 | 29.03 | 30.52 | 28.99 | 30.47 | 30.47 | 194,800 |
18 Apr 2024 | 28.83 | 29.90 | 28.83 | 29.35 | 29.35 | 180,900 |
17 Apr 2024 | 29.40 | 29.68 | 29.15 | 29.20 | 29.20 | 166,600 |
16 Apr 2024 | 29.04 | 29.44 | 28.86 | 29.19 | 29.19 | 134,200 |
15 Apr 2024 | 29.22 | 29.64 | 28.95 | 29.38 | 29.38 | 159,600 |
12 Apr 2024 | 29.17 | 29.45 | 29.08 | 29.28 | 29.28 | 110,400 |
11 Apr 2024 | 29.77 | 29.84 | 29.09 | 29.46 | 29.46 | 108,300 |
10 Apr 2024 | 30.38 | 30.38 | 29.12 | 29.48 | 29.48 | 184,300 |
09 Apr 2024 | 31.33 | 31.43 | 31.00 | 31.30 | 31.30 | 92,500 |
08 Apr 2024 | 31.12 | 31.37 | 30.92 | 31.26 | 31.26 | 91,000 |
05 Apr 2024 | 31.06 | 31.19 | 30.83 | 30.89 | 30.89 | 98,900 |
04 Apr 2024 | 31.46 | 31.78 | 30.98 | 31.11 | 31.11 | 177,300 |
03 Apr 2024 | 31.28 | 31.56 | 31.00 | 31.02 | 31.02 | 129,800 |
02 Apr 2024 | 31.42 | 31.79 | 31.10 | 31.38 | 31.38 | 244,800 |
01 Apr 2024 | 32.07 | 32.07 | 31.39 | 31.89 | 31.89 | 150,200 |
28 Mar 2024 | 31.71 | 32.14 | 31.59 | 32.08 | 32.08 | 250,500 |
27 Mar 2024 | 30.69 | 31.76 | 30.69 | 31.76 | 31.76 | 141,300 |
26 Mar 2024 | 31.10 | 31.10 | 30.31 | 30.37 | 30.37 | 113,600 |
25 Mar 2024 | 30.98 | 31.29 | 30.67 | 30.74 | 30.74 | 86,700 |
22 Mar 2024 | 31.66 | 31.66 | 30.56 | 30.78 | 30.78 | 97,000 |
21 Mar 2024 | 31.51 | 31.99 | 31.36 | 31.45 | 31.45 | 108,400 |
20 Mar 2024 | 30.17 | 31.71 | 29.81 | 31.32 | 31.32 | 123,800 |
19 Mar 2024 | 30.01 | 30.62 | 29.73 | 30.24 | 30.24 | 140,000 |
18 Mar 2024 | 30.50 | 30.67 | 29.97 | 30.04 | 30.04 | 140,000 |
15 Mar 2024 | 30.07 | 30.83 | 29.95 | 30.42 | 30.42 | 757,500 |
14 Mar 2024 | 30.84 | 30.95 | 29.91 | 30.05 | 30.05 | 165,100 |
13 Mar 2024 | 31.09 | 31.60 | 30.90 | 31.01 | 31.01 | 124,400 |
12 Mar 2024 | 31.58 | 31.65 | 31.05 | 31.12 | 31.12 | 121,500 |
11 Mar 2024 | 32.10 | 32.25 | 31.64 | 31.65 | 31.65 | 124,300 |
08 Mar 2024 | 32.69 | 32.69 | 32.03 | 32.05 | 32.05 | 105,500 |
07 Mar 2024 | 32.29 | 32.66 | 31.98 | 32.04 | 32.04 | 155,500 |
06 Mar 2024 | 32.05 | 32.50 | 31.21 | 31.92 | 31.92 | 127,400 |
05 Mar 2024 | 31.00 | 32.16 | 31.00 | 32.05 | 32.05 | 159,100 |
04 Mar 2024 | 31.08 | 31.74 | 30.94 | 31.01 | 31.01 | 163,900 |
01 Mar 2024 | 30.91 | 31.04 | 30.22 | 30.75 | 30.75 | 108,900 |
29 Feb 2024 | 31.37 | 31.64 | 30.83 | 31.19 | 31.19 | 105,300 |
28 Feb 2024 | 30.89 | 31.00 | 30.57 | 30.66 | 30.66 | 97,100 |
27 Feb 2024 | 31.07 | 31.32 | 30.74 | 30.92 | 30.92 | 84,300 |
26 Feb 2024 | 30.99 | 31.27 | 30.59 | 30.84 | 30.84 | 78,300 |
23 Feb 2024 | 30.98 | 31.55 | 30.41 | 31.13 | 31.13 | 181,700 |
22 Feb 2024 | 31.14 | 32.34 | 30.53 | 30.89 | 30.89 | 169,100 |
21 Feb 2024 | 31.50 | 31.56 | 31.16 | 31.20 | 31.20 | 156,000 |
20 Feb 2024 | 31.69 | 32.13 | 31.48 | 31.53 | 31.53 | 124,100 |
16 Feb 2024 | 32.16 | 32.43 | 31.90 | 32.04 | 32.04 | 328,400 |
15 Feb 2024 | 31.46 | 33.09 | 31.37 | 32.54 | 32.54 | 162,100 |
14 Feb 2024 | 31.13 | 31.68 | 30.50 | 31.15 | 31.15 | 131,600 |
13 Feb 2024 | 31.25 | 31.55 | 30.24 | 30.82 | 30.82 | 220,900 |
12 Feb 2024 | 31.84 | 32.89 | 31.84 | 32.43 | 32.43 | 174,100 |
09 Feb 2024 | 31.33 | 31.91 | 30.85 | 31.89 | 31.89 | 131,300 |
08 Feb 2024 | 30.99 | 31.36 | 30.97 | 31.22 | 31.22 | 121,100 |
07 Feb 2024 | 31.12 | 31.25 | 30.29 | 31.01 | 31.01 | 108,900 |
07 Feb 2024 | 0.33 Dividend | |||||
06 Feb 2024 | 31.96 | 32.31 | 31.18 | 31.45 | 31.12 | 194,900 |
05 Feb 2024 | 31.93 | 32.24 | 31.59 | 31.97 | 31.63 | 131,200 |
02 Feb 2024 | 31.77 | 32.76 | 31.77 | 32.44 | 32.10 | 214,900 |
01 Feb 2024 | 33.65 | 33.83 | 31.65 | 32.47 | 32.13 | 233,000 |
31 Jan 2024 | 34.90 | 34.99 | 33.27 | 33.34 | 32.99 | 224,700 |
30 Jan 2024 | 35.69 | 36.28 | 35.14 | 35.40 | 35.03 | 188,600 |
29 Jan 2024 | 35.00 | 36.05 | 34.57 | 36.01 | 35.63 | 287,100 |
26 Jan 2024 | 34.37 | 35.00 | 34.20 | 34.92 | 34.55 | 215,200 |
25 Jan 2024 | 34.89 | 34.89 | 32.45 | 33.95 | 33.59 | 199,000 |
24 Jan 2024 | 34.25 | 34.59 | 33.38 | 34.28 | 33.92 | 217,700 |
23 Jan 2024 | 34.55 | 34.82 | 33.75 | 33.97 | 33.61 | 232,700 |
22 Jan 2024 | 33.22 | 34.26 | 33.04 | 34.23 | 33.87 | 261,200 |
19 Jan 2024 | 32.40 | 32.82 | 32.00 | 32.81 | 32.47 | 175,400 |
18 Jan 2024 | 32.26 | 32.44 | 31.82 | 32.10 | 31.76 | 177,400 |
17 Jan 2024 | 31.39 | 32.06 | 30.09 | 32.04 | 31.70 | 152,000 |
16 Jan 2024 | 32.33 | 33.00 | 31.76 | 31.98 | 31.64 | 165,600 |
12 Jan 2024 | 33.11 | 33.31 | 32.36 | 32.75 | 32.41 | 184,000 |
11 Jan 2024 | 32.90 | 32.91 | 32.05 | 32.72 | 32.38 | 214,200 |
10 Jan 2024 | 32.78 | 33.15 | 32.68 | 33.07 | 32.72 | 147,900 |
09 Jan 2024 | 32.82 | 33.01 | 32.75 | 32.95 | 32.60 | 135,100 |
08 Jan 2024 | 33.04 | 33.85 | 32.88 | 33.31 | 32.96 | 116,700 |
05 Jan 2024 | 32.41 | 33.25 | 32.41 | 32.96 | 32.61 | 189,300 |
04 Jan 2024 | 32.48 | 33.10 | 32.48 | 32.70 | 32.36 | 150,000 |
03 Jan 2024 | 33.69 | 33.69 | 32.16 | 32.24 | 31.90 | 529,600 |
02 Jan 2024 | 33.06 | 34.55 | 32.87 | 34.00 | 33.64 | 533,100 |
29 Dec 2023 | 34.06 | 34.27 | 33.32 | 33.42 | 33.07 | 143,900 |
28 Dec 2023 | 33.87 | 34.15 | 33.79 | 34.00 | 33.64 | 123,100 |
27 Dec 2023 | 33.80 | 34.30 | 33.45 | 34.09 | 33.73 | 129,500 |
26 Dec 2023 | 33.42 | 33.95 | 33.21 | 33.86 | 33.50 | 122,400 |
22 Dec 2023 | 32.89 | 33.41 | 32.89 | 33.12 | 32.77 | 167,900 |
21 Dec 2023 | 32.52 | 32.62 | 32.22 | 32.58 | 32.24 | 101,000 |
20 Dec 2023 | 32.77 | 33.64 | 32.22 | 32.26 | 31.92 | 192,100 |
19 Dec 2023 | 32.22 | 32.97 | 32.05 | 32.72 | 32.38 | 157,900 |
18 Dec 2023 | 32.37 | 32.59 | 31.84 | 31.98 | 31.64 | 147,700 |
15 Dec 2023 | 32.75 | 32.75 | 31.87 | 32.06 | 31.72 | 745,900 |
14 Dec 2023 | 32.41 | 33.05 | 32.01 | 32.48 | 32.14 | 226,600 |
13 Dec 2023 | 29.99 | 31.63 | 29.59 | 31.48 | 31.15 | 263,800 |
12 Dec 2023 | 30.18 | 30.18 | 29.76 | 29.80 | 29.49 | 120,600 |
11 Dec 2023 | 30.55 | 30.55 | 30.07 | 30.34 | 30.02 | 142,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |