Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 32.30 | 32.71 | 31.68 | 31.69 | 31.69 | 124,200 |
07 May 2024 | 33.15 | 33.81 | 32.52 | 32.56 | 32.56 | 167,900 |
06 May 2024 | 33.79 | 33.98 | 32.74 | 33.23 | 33.23 | 146,700 |
03 May 2024 | 32.63 | 33.64 | 32.32 | 33.34 | 33.34 | 165,400 |
02 May 2024 | 30.52 | 32.50 | 30.33 | 32.16 | 32.16 | 217,500 |
01 May 2024 | 30.62 | 31.15 | 29.57 | 30.18 | 30.18 | 157,200 |
30 Apr 2024 | 31.34 | 31.34 | 30.23 | 30.79 | 30.79 | 169,000 |
29 Apr 2024 | 31.40 | 31.68 | 31.01 | 31.63 | 31.63 | 115,900 |
26 Apr 2024 | 30.97 | 31.29 | 30.54 | 31.21 | 31.21 | 165,500 |
25 Apr 2024 | 32.28 | 32.63 | 30.60 | 30.84 | 30.84 | 233,200 |
24 Apr 2024 | 32.73 | 32.94 | 32.27 | 32.58 | 32.58 | 145,800 |
23 Apr 2024 | 32.80 | 33.16 | 32.42 | 32.76 | 32.76 | 146,800 |
22 Apr 2024 | 32.95 | 33.38 | 32.50 | 32.91 | 32.91 | 161,300 |
19 Apr 2024 | 32.54 | 33.30 | 32.38 | 32.90 | 32.90 | 194,300 |
18 Apr 2024 | 32.65 | 33.34 | 32.01 | 32.71 | 32.71 | 237,500 |
17 Apr 2024 | 33.42 | 33.42 | 32.21 | 32.69 | 32.69 | 151,900 |
16 Apr 2024 | 32.43 | 33.08 | 32.14 | 32.87 | 32.87 | 237,200 |
15 Apr 2024 | 34.92 | 34.97 | 32.40 | 32.87 | 32.87 | 274,800 |
12 Apr 2024 | 35.14 | 35.54 | 34.30 | 34.81 | 34.81 | 121,500 |
11 Apr 2024 | 35.01 | 36.11 | 34.87 | 35.18 | 35.18 | 140,000 |
10 Apr 2024 | 35.46 | 35.91 | 34.36 | 34.87 | 34.87 | 172,500 |
09 Apr 2024 | 36.14 | 36.79 | 35.73 | 36.31 | 36.31 | 73,500 |
08 Apr 2024 | 36.24 | 37.44 | 35.81 | 36.15 | 36.15 | 134,500 |
05 Apr 2024 | 35.59 | 36.44 | 35.58 | 35.85 | 35.85 | 127,400 |
04 Apr 2024 | 36.12 | 36.91 | 35.45 | 35.70 | 35.70 | 164,000 |
03 Apr 2024 | 35.85 | 36.49 | 35.56 | 36.41 | 36.41 | 209,900 |
02 Apr 2024 | 36.13 | 36.19 | 33.90 | 34.74 | 34.74 | 280,800 |
01 Apr 2024 | 35.99 | 36.70 | 35.58 | 36.13 | 36.13 | 176,500 |
28 Mar 2024 | 36.37 | 36.68 | 35.83 | 35.85 | 35.85 | 324,400 |
27 Mar 2024 | 35.41 | 37.22 | 34.88 | 36.34 | 36.34 | 326,100 |
26 Mar 2024 | 35.52 | 36.51 | 34.83 | 34.99 | 34.99 | 375,600 |
25 Mar 2024 | 35.69 | 37.14 | 33.93 | 34.34 | 34.34 | 310,500 |
22 Mar 2024 | 34.48 | 40.15 | 34.43 | 35.37 | 35.37 | 854,600 |
21 Mar 2024 | 31.88 | 32.42 | 31.05 | 31.92 | 31.92 | 298,500 |
20 Mar 2024 | 29.80 | 31.93 | 29.79 | 31.59 | 31.59 | 360,500 |
19 Mar 2024 | 29.33 | 30.26 | 29.10 | 29.93 | 29.93 | 485,200 |
18 Mar 2024 | 30.05 | 30.05 | 28.20 | 29.29 | 29.29 | 617,200 |
15 Mar 2024 | 29.99 | 30.80 | 29.91 | 30.05 | 30.05 | 1,163,500 |
14 Mar 2024 | 29.92 | 30.30 | 29.67 | 30.26 | 30.26 | 535,400 |
13 Mar 2024 | 30.20 | 30.94 | 30.11 | 30.40 | 30.40 | 445,100 |
13 Mar 2024 | 0.16 Dividend | |||||
12 Mar 2024 | 29.97 | 31.15 | 29.80 | 30.50 | 30.34 | 176,400 |
11 Mar 2024 | 31.26 | 31.60 | 29.60 | 30.09 | 29.93 | 306,700 |
08 Mar 2024 | 32.70 | 33.60 | 31.05 | 32.00 | 31.83 | 251,200 |
07 Mar 2024 | 31.63 | 33.28 | 31.43 | 32.39 | 32.22 | 408,200 |
06 Mar 2024 | 31.87 | 31.95 | 30.96 | 31.15 | 30.99 | 193,800 |
05 Mar 2024 | 31.02 | 31.88 | 30.85 | 31.45 | 31.29 | 152,600 |
04 Mar 2024 | 31.82 | 32.17 | 31.41 | 31.49 | 31.32 | 282,900 |
01 Mar 2024 | 31.57 | 32.15 | 30.65 | 31.07 | 30.91 | 134,500 |
29 Feb 2024 | 30.97 | 32.20 | 30.69 | 31.66 | 31.49 | 192,800 |
28 Feb 2024 | 31.43 | 31.50 | 29.82 | 30.16 | 30.00 | 160,500 |
27 Feb 2024 | 30.36 | 32.19 | 30.36 | 31.51 | 31.34 | 175,800 |
26 Feb 2024 | 29.91 | 31.25 | 29.66 | 30.37 | 30.21 | 184,000 |
23 Feb 2024 | 31.03 | 31.28 | 30.06 | 30.31 | 30.15 | 99,700 |
22 Feb 2024 | 30.15 | 30.97 | 29.76 | 30.85 | 30.69 | 144,700 |
21 Feb 2024 | 31.15 | 31.17 | 29.91 | 30.32 | 30.16 | 95,600 |
20 Feb 2024 | 31.60 | 32.08 | 30.56 | 30.83 | 30.67 | 99,700 |
16 Feb 2024 | 32.57 | 32.95 | 31.88 | 32.08 | 31.91 | 109,500 |
15 Feb 2024 | 31.52 | 33.19 | 30.82 | 32.42 | 32.25 | 253,900 |
14 Feb 2024 | 30.15 | 31.00 | 29.80 | 30.87 | 30.71 | 154,000 |
13 Feb 2024 | 29.25 | 29.96 | 28.56 | 29.52 | 29.37 | 236,200 |
12 Feb 2024 | 30.24 | 30.83 | 29.50 | 30.00 | 29.84 | 229,600 |
09 Feb 2024 | 33.60 | 34.03 | 29.58 | 30.03 | 29.87 | 315,700 |
08 Feb 2024 | 30.25 | 35.09 | 30.25 | 33.52 | 33.34 | 626,800 |
07 Feb 2024 | 30.55 | 30.62 | 29.78 | 30.11 | 29.95 | 99,200 |
06 Feb 2024 | 29.95 | 30.73 | 29.95 | 30.43 | 30.27 | 97,200 |
05 Feb 2024 | 29.28 | 30.21 | 29.28 | 29.92 | 29.76 | 103,000 |
02 Feb 2024 | 29.91 | 30.32 | 29.70 | 29.99 | 29.83 | 88,900 |
01 Feb 2024 | 29.87 | 30.85 | 29.44 | 30.44 | 30.28 | 110,700 |
31 Jan 2024 | 30.95 | 31.11 | 29.70 | 29.95 | 29.79 | 100,900 |
30 Jan 2024 | 30.47 | 30.98 | 30.05 | 30.64 | 30.48 | 92,400 |
29 Jan 2024 | 29.51 | 30.34 | 29.26 | 30.28 | 30.12 | 143,600 |
26 Jan 2024 | 29.77 | 29.98 | 29.14 | 29.58 | 29.42 | 198,900 |
25 Jan 2024 | 29.99 | 30.04 | 28.50 | 29.38 | 29.23 | 198,000 |
24 Jan 2024 | 31.18 | 31.19 | 29.25 | 29.47 | 29.32 | 160,100 |
23 Jan 2024 | 30.75 | 31.29 | 29.47 | 30.33 | 30.17 | 215,100 |
22 Jan 2024 | 27.89 | 30.19 | 27.58 | 30.04 | 29.88 | 159,400 |
19 Jan 2024 | 29.01 | 29.01 | 27.28 | 27.82 | 27.67 | 191,900 |
18 Jan 2024 | 28.93 | 29.27 | 28.27 | 28.66 | 28.51 | 202,000 |
17 Jan 2024 | 26.61 | 28.41 | 26.54 | 27.99 | 27.84 | 285,100 |
16 Jan 2024 | 27.51 | 28.53 | 27.51 | 28.04 | 27.89 | 183,900 |
12 Jan 2024 | 28.00 | 28.46 | 27.40 | 27.97 | 27.82 | 142,100 |
11 Jan 2024 | 26.93 | 27.80 | 26.13 | 27.71 | 27.56 | 267,400 |
10 Jan 2024 | 26.21 | 27.44 | 26.04 | 27.12 | 26.98 | 201,600 |
09 Jan 2024 | 26.02 | 26.67 | 25.64 | 26.53 | 26.39 | 177,000 |
08 Jan 2024 | 25.38 | 26.35 | 23.82 | 26.22 | 26.08 | 278,800 |
05 Jan 2024 | 26.76 | 26.78 | 24.89 | 24.93 | 24.80 | 212,800 |
04 Jan 2024 | 27.89 | 28.35 | 27.21 | 27.44 | 27.30 | 148,600 |
03 Jan 2024 | 27.10 | 28.61 | 26.41 | 27.57 | 27.43 | 233,700 |
02 Jan 2024 | 27.76 | 28.12 | 26.44 | 26.89 | 26.75 | 176,600 |
29 Dec 2023 | 29.40 | 30.07 | 28.10 | 28.10 | 27.95 | 165,800 |
28 Dec 2023 | 31.28 | 32.24 | 29.52 | 29.57 | 29.41 | 153,200 |
27 Dec 2023 | 34.68 | 35.01 | 31.63 | 31.65 | 31.48 | 229,400 |
26 Dec 2023 | 31.00 | 34.47 | 31.00 | 34.27 | 34.09 | 173,800 |
22 Dec 2023 | 28.00 | 30.92 | 26.70 | 30.56 | 30.40 | 160,900 |
21 Dec 2023 | 30.67 | 30.67 | 29.72 | 29.99 | 29.83 | 150,700 |
20 Dec 2023 | 31.39 | 32.03 | 29.88 | 29.97 | 29.81 | 252,200 |
19 Dec 2023 | 29.85 | 31.75 | 29.37 | 31.25 | 31.09 | 239,000 |
18 Dec 2023 | 30.84 | 30.84 | 29.38 | 29.53 | 29.38 | 201,900 |
15 Dec 2023 | 27.60 | 30.50 | 26.55 | 30.46 | 30.30 | 1,251,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |