Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 31.08 | 31.40 | 30.99 | 31.10 | 31.10 | 557,273 |
24 May 2024 | 31.15 | 31.31 | 30.70 | 30.98 | 30.98 | 2,759,900 |
23 May 2024 | 32.00 | 32.10 | 30.99 | 31.04 | 31.04 | 2,987,300 |
22 May 2024 | 30.55 | 32.29 | 30.49 | 31.75 | 31.75 | 4,531,100 |
21 May 2024 | 30.66 | 30.94 | 30.25 | 30.86 | 30.86 | 3,378,300 |
20 May 2024 | 30.57 | 30.91 | 30.51 | 30.78 | 30.78 | 4,018,600 |
17 May 2024 | 30.90 | 30.90 | 30.40 | 30.61 | 30.61 | 2,375,000 |
16 May 2024 | 30.20 | 30.89 | 30.15 | 30.77 | 30.77 | 3,965,800 |
15 May 2024 | 30.25 | 30.28 | 29.70 | 30.21 | 30.21 | 3,069,300 |
14 May 2024 | 29.89 | 30.24 | 29.76 | 30.08 | 30.08 | 3,642,800 |
13 May 2024 | 29.74 | 30.00 | 29.40 | 29.46 | 29.46 | 2,796,900 |
10 May 2024 | 30.05 | 30.15 | 29.37 | 29.43 | 29.43 | 2,775,200 |
09 May 2024 | 29.70 | 30.11 | 29.45 | 29.89 | 29.89 | 3,286,700 |
08 May 2024 | 29.42 | 29.81 | 29.33 | 29.57 | 29.57 | 3,194,800 |
07 May 2024 | 29.20 | 30.10 | 29.13 | 29.88 | 29.88 | 5,205,200 |
06 May 2024 | 29.07 | 29.29 | 28.72 | 29.04 | 29.04 | 5,491,400 |
03 May 2024 | 28.70 | 29.48 | 28.48 | 28.68 | 28.68 | 5,229,100 |
02 May 2024 | 29.65 | 29.74 | 27.83 | 28.41 | 28.41 | 12,581,700 |
01 May 2024 | 31.15 | 31.42 | 29.76 | 29.93 | 29.93 | 10,024,100 |
30 Apr 2024 | 31.03 | 31.66 | 30.61 | 31.39 | 31.39 | 7,773,700 |
29 Apr 2024 | 30.49 | 31.06 | 30.41 | 30.86 | 30.86 | 3,972,800 |
26 Apr 2024 | 30.11 | 30.39 | 30.03 | 30.25 | 30.25 | 2,670,300 |
25 Apr 2024 | 30.33 | 30.49 | 29.52 | 30.28 | 30.28 | 4,689,000 |
24 Apr 2024 | 30.20 | 30.54 | 30.11 | 30.49 | 30.49 | 3,509,300 |
23 Apr 2024 | 30.50 | 30.82 | 30.35 | 30.41 | 30.41 | 3,935,600 |
22 Apr 2024 | 30.77 | 31.01 | 30.35 | 30.74 | 30.74 | 2,930,300 |
19 Apr 2024 | 30.36 | 31.08 | 30.29 | 31.00 | 31.00 | 2,951,300 |
18 Apr 2024 | 30.66 | 30.86 | 30.35 | 30.47 | 30.47 | 3,411,200 |
17 Apr 2024 | 30.60 | 30.94 | 30.26 | 30.29 | 30.29 | 3,003,400 |
16 Apr 2024 | 30.75 | 30.84 | 30.40 | 30.42 | 30.42 | 3,561,400 |
15 Apr 2024 | 31.40 | 31.65 | 30.74 | 30.96 | 30.96 | 3,363,300 |
12 Apr 2024 | 31.93 | 32.03 | 30.91 | 31.12 | 31.12 | 3,564,300 |
11 Apr 2024 | 32.59 | 32.66 | 31.83 | 32.08 | 32.08 | 3,736,200 |
10 Apr 2024 | 33.00 | 33.17 | 32.15 | 32.68 | 32.68 | 4,164,000 |
09 Apr 2024 | 32.82 | 33.32 | 32.54 | 33.31 | 33.31 | 3,996,400 |
08 Apr 2024 | 33.16 | 33.44 | 32.47 | 32.56 | 32.56 | 3,626,700 |
05 Apr 2024 | 32.53 | 33.08 | 32.42 | 32.95 | 32.95 | 4,266,600 |
04 Apr 2024 | 32.81 | 33.00 | 32.44 | 32.78 | 32.78 | 5,200,300 |
03 Apr 2024 | 32.19 | 32.59 | 31.97 | 32.55 | 32.55 | 3,258,900 |
02 Apr 2024 | 32.45 | 32.88 | 31.88 | 32.11 | 32.11 | 4,546,100 |
01 Apr 2024 | 32.78 | 32.91 | 32.24 | 32.43 | 32.43 | 4,939,900 |
28 Mar 2024 | 32.18 | 32.57 | 31.47 | 32.46 | 32.46 | 7,077,900 |
27 Mar 2024 | 30.61 | 32.02 | 30.53 | 32.01 | 32.01 | 4,885,600 |
26 Mar 2024 | 30.88 | 31.30 | 30.43 | 30.50 | 30.50 | 5,368,800 |
25 Mar 2024 | 31.33 | 31.75 | 31.18 | 31.29 | 31.29 | 3,864,300 |
22 Mar 2024 | 32.06 | 32.14 | 31.11 | 31.18 | 31.18 | 4,084,900 |
21 Mar 2024 | 32.30 | 32.49 | 32.03 | 32.04 | 32.04 | 3,311,100 |
20 Mar 2024 | 32.03 | 32.45 | 31.85 | 32.27 | 32.27 | 3,562,200 |
19 Mar 2024 | 32.16 | 32.21 | 31.83 | 32.16 | 32.16 | 3,276,400 |
18 Mar 2024 | 32.19 | 32.60 | 31.80 | 32.22 | 32.22 | 4,053,400 |
15 Mar 2024 | 31.50 | 32.17 | 31.47 | 32.10 | 32.10 | 9,151,000 |
14 Mar 2024 | 31.73 | 31.99 | 31.33 | 31.63 | 31.63 | 5,022,800 |
13 Mar 2024 | 31.41 | 32.23 | 31.37 | 31.95 | 31.95 | 3,743,100 |
12 Mar 2024 | 31.76 | 31.76 | 31.06 | 31.36 | 31.36 | 3,321,700 |
11 Mar 2024 | 31.49 | 31.94 | 31.34 | 31.65 | 31.65 | 3,710,200 |
08 Mar 2024 | 32.08 | 32.25 | 31.51 | 31.59 | 31.59 | 3,036,900 |
07 Mar 2024 | 31.73 | 32.54 | 31.60 | 31.93 | 31.93 | 4,050,800 |
06 Mar 2024 | 31.46 | 31.79 | 31.19 | 31.45 | 31.45 | 3,406,000 |
06 Mar 2024 | 0.21 Dividend | |||||
05 Mar 2024 | 31.06 | 31.91 | 30.96 | 31.24 | 31.03 | 5,022,400 |
04 Mar 2024 | 31.59 | 31.69 | 31.10 | 31.29 | 31.08 | 6,875,200 |
01 Mar 2024 | 31.80 | 31.86 | 31.42 | 31.63 | 31.42 | 7,706,100 |
29 Feb 2024 | 30.57 | 31.27 | 30.47 | 31.16 | 30.95 | 9,124,900 |
28 Feb 2024 | 30.84 | 31.60 | 30.80 | 30.89 | 30.68 | 6,601,300 |
27 Feb 2024 | 31.82 | 31.94 | 31.19 | 31.22 | 31.01 | 4,620,400 |
26 Feb 2024 | 31.27 | 31.86 | 31.11 | 31.64 | 31.43 | 4,272,200 |
23 Feb 2024 | 31.88 | 32.12 | 31.28 | 31.48 | 31.27 | 6,119,500 |
22 Feb 2024 | 31.90 | 32.51 | 31.22 | 32.22 | 32.00 | 11,504,500 |
21 Feb 2024 | 30.16 | 30.54 | 29.86 | 30.23 | 30.03 | 6,316,300 |
20 Feb 2024 | 30.30 | 30.50 | 30.00 | 30.36 | 30.16 | 5,996,900 |
16 Feb 2024 | 30.16 | 30.59 | 29.83 | 30.55 | 30.34 | 5,126,700 |
15 Feb 2024 | 29.43 | 30.60 | 29.43 | 30.14 | 29.94 | 6,094,200 |
14 Feb 2024 | 29.64 | 29.82 | 29.25 | 29.55 | 29.35 | 6,270,800 |
13 Feb 2024 | 30.19 | 30.52 | 29.27 | 29.51 | 29.31 | 5,051,500 |
12 Feb 2024 | 30.06 | 30.83 | 29.99 | 30.59 | 30.38 | 5,199,300 |
09 Feb 2024 | 30.23 | 30.49 | 29.82 | 29.92 | 29.72 | 5,869,700 |
08 Feb 2024 | 30.37 | 30.37 | 29.87 | 30.09 | 29.89 | 3,503,900 |
07 Feb 2024 | 30.46 | 30.64 | 29.82 | 30.37 | 30.17 | 5,200,400 |
06 Feb 2024 | 29.90 | 30.56 | 29.74 | 30.35 | 30.15 | 5,356,300 |
05 Feb 2024 | 30.27 | 30.45 | 29.92 | 29.93 | 29.73 | 5,056,900 |
02 Feb 2024 | 30.61 | 30.95 | 30.21 | 30.86 | 30.65 | 4,420,000 |
01 Feb 2024 | 31.22 | 31.38 | 30.53 | 30.87 | 30.66 | 8,121,700 |
31 Jan 2024 | 31.67 | 31.76 | 30.71 | 30.71 | 30.50 | 5,742,200 |
30 Jan 2024 | 31.78 | 32.17 | 31.59 | 31.78 | 31.57 | 4,111,400 |
29 Jan 2024 | 32.10 | 32.23 | 31.72 | 32.12 | 31.90 | 3,622,100 |
26 Jan 2024 | 32.23 | 32.33 | 31.97 | 32.23 | 32.01 | 3,570,600 |
25 Jan 2024 | 32.35 | 32.42 | 31.64 | 32.05 | 31.83 | 3,341,400 |
24 Jan 2024 | 32.15 | 32.52 | 31.82 | 31.96 | 31.75 | 3,972,600 |
23 Jan 2024 | 32.37 | 33.00 | 32.20 | 32.21 | 31.99 | 4,803,600 |
22 Jan 2024 | 31.95 | 32.31 | 31.48 | 32.00 | 31.78 | 5,460,500 |
19 Jan 2024 | 32.21 | 32.30 | 31.55 | 32.10 | 31.88 | 6,090,000 |
18 Jan 2024 | 31.77 | 32.15 | 31.33 | 32.12 | 31.90 | 6,601,300 |
17 Jan 2024 | 31.90 | 32.06 | 31.33 | 31.62 | 31.41 | 5,134,800 |
16 Jan 2024 | 32.53 | 32.53 | 31.96 | 32.37 | 32.15 | 4,792,800 |
12 Jan 2024 | 33.67 | 33.71 | 32.42 | 32.78 | 32.56 | 6,683,700 |
11 Jan 2024 | 33.62 | 33.79 | 33.17 | 33.37 | 33.15 | 5,894,100 |
10 Jan 2024 | 33.88 | 34.09 | 33.41 | 33.67 | 33.44 | 4,019,100 |
09 Jan 2024 | 35.14 | 35.32 | 34.12 | 34.19 | 33.96 | 5,249,300 |
08 Jan 2024 | 35.05 | 35.49 | 34.52 | 35.39 | 35.15 | 4,299,800 |
05 Jan 2024 | 35.77 | 36.03 | 35.22 | 35.52 | 35.28 | 6,485,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |