Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 32.66 | 32.89 | 32.42 | 32.83 | 32.83 | 1,098,719 |
20 May 2024 | 33.22 | 33.36 | 32.74 | 32.81 | 32.81 | 2,260,700 |
17 May 2024 | 33.28 | 33.60 | 33.15 | 33.31 | 33.31 | 2,001,500 |
16 May 2024 | 33.51 | 33.83 | 33.20 | 33.53 | 33.53 | 2,852,400 |
15 May 2024 | 33.77 | 34.00 | 33.35 | 33.63 | 33.63 | 3,486,500 |
14 May 2024 | 33.48 | 33.73 | 33.35 | 33.68 | 33.68 | 2,416,800 |
13 May 2024 | 33.31 | 33.47 | 33.13 | 33.30 | 33.30 | 2,782,800 |
10 May 2024 | 32.46 | 33.42 | 32.32 | 33.29 | 33.29 | 3,261,800 |
10 May 2024 | 0.095 Dividend | |||||
09 May 2024 | 32.00 | 32.38 | 31.45 | 32.16 | 32.06 | 2,403,300 |
08 May 2024 | 31.14 | 31.89 | 30.87 | 31.86 | 31.77 | 6,585,900 |
07 May 2024 | 30.67 | 31.91 | 29.82 | 30.75 | 30.66 | 6,355,400 |
06 May 2024 | 31.05 | 31.62 | 30.87 | 31.62 | 31.53 | 3,761,400 |
03 May 2024 | 31.23 | 31.61 | 30.72 | 30.92 | 30.83 | 2,323,100 |
02 May 2024 | 31.30 | 31.50 | 30.63 | 30.93 | 30.84 | 1,840,100 |
01 May 2024 | 31.41 | 31.56 | 30.86 | 31.15 | 31.06 | 2,562,800 |
30 Apr 2024 | 32.23 | 32.37 | 31.41 | 31.51 | 31.42 | 1,960,300 |
29 Apr 2024 | 32.52 | 32.54 | 32.24 | 32.44 | 32.34 | 1,573,300 |
26 Apr 2024 | 32.17 | 32.56 | 32.14 | 32.35 | 32.25 | 1,135,100 |
25 Apr 2024 | 32.47 | 32.61 | 32.05 | 32.33 | 32.23 | 1,153,900 |
24 Apr 2024 | 32.25 | 32.57 | 31.94 | 32.55 | 32.45 | 1,971,900 |
23 Apr 2024 | 32.31 | 32.51 | 32.06 | 32.10 | 32.01 | 1,820,800 |
22 Apr 2024 | 32.05 | 32.41 | 31.89 | 32.25 | 32.15 | 2,695,700 |
19 Apr 2024 | 31.24 | 31.92 | 31.24 | 31.87 | 31.78 | 3,200,300 |
18 Apr 2024 | 31.32 | 31.74 | 31.16 | 31.20 | 31.11 | 1,936,100 |
17 Apr 2024 | 31.29 | 31.41 | 31.00 | 31.16 | 31.07 | 2,134,200 |
16 Apr 2024 | 31.36 | 31.55 | 31.18 | 31.20 | 31.11 | 1,537,700 |
15 Apr 2024 | 31.85 | 32.01 | 31.35 | 31.47 | 31.38 | 2,872,400 |
12 Apr 2024 | 31.80 | 31.96 | 31.43 | 31.59 | 31.50 | 2,222,700 |
11 Apr 2024 | 31.86 | 32.17 | 31.71 | 31.95 | 31.86 | 1,851,200 |
10 Apr 2024 | 31.73 | 32.06 | 31.52 | 31.90 | 31.81 | 1,845,900 |
09 Apr 2024 | 32.50 | 32.53 | 31.80 | 32.21 | 32.11 | 4,245,600 |
08 Apr 2024 | 32.16 | 32.56 | 31.92 | 32.53 | 32.43 | 3,824,100 |
05 Apr 2024 | 31.48 | 32.35 | 31.47 | 32.22 | 32.12 | 2,565,300 |
04 Apr 2024 | 32.33 | 32.81 | 31.47 | 31.56 | 31.47 | 2,712,300 |
03 Apr 2024 | 31.81 | 32.31 | 31.71 | 32.23 | 32.13 | 2,308,100 |
02 Apr 2024 | 32.05 | 32.23 | 31.69 | 31.96 | 31.87 | 2,075,200 |
01 Apr 2024 | 32.42 | 32.57 | 31.89 | 32.27 | 32.17 | 2,772,300 |
28 Mar 2024 | 32.26 | 32.61 | 32.20 | 32.52 | 32.42 | 3,844,500 |
27 Mar 2024 | 31.13 | 32.07 | 30.93 | 32.06 | 31.97 | 2,773,100 |
26 Mar 2024 | 30.90 | 31.20 | 30.62 | 31.08 | 30.99 | 2,735,100 |
25 Mar 2024 | 30.96 | 31.08 | 30.42 | 30.77 | 30.68 | 3,891,000 |
22 Mar 2024 | 31.51 | 31.51 | 30.87 | 30.96 | 30.87 | 2,664,900 |
21 Mar 2024 | 31.66 | 31.68 | 31.10 | 31.34 | 31.25 | 3,716,200 |
20 Mar 2024 | 31.52 | 31.65 | 31.17 | 31.59 | 31.50 | 1,264,600 |
19 Mar 2024 | 31.37 | 31.61 | 30.83 | 31.50 | 31.41 | 1,794,000 |
18 Mar 2024 | 31.22 | 31.52 | 30.88 | 31.41 | 31.32 | 2,534,200 |
15 Mar 2024 | 31.75 | 31.82 | 31.07 | 31.11 | 31.02 | 5,407,400 |
14 Mar 2024 | 32.50 | 32.53 | 31.55 | 31.77 | 31.68 | 2,536,200 |
13 Mar 2024 | 32.79 | 33.04 | 32.30 | 32.65 | 32.55 | 1,903,100 |
12 Mar 2024 | 31.73 | 32.65 | 31.65 | 32.62 | 32.52 | 2,520,400 |
11 Mar 2024 | 31.70 | 31.92 | 31.49 | 31.79 | 31.70 | 2,225,500 |
08 Mar 2024 | 31.49 | 31.89 | 31.49 | 31.66 | 31.57 | 2,350,900 |
07 Mar 2024 | 31.36 | 31.86 | 31.19 | 31.63 | 31.54 | 3,061,300 |
06 Mar 2024 | 31.20 | 31.36 | 30.75 | 31.08 | 30.99 | 1,158,200 |
05 Mar 2024 | 30.91 | 31.28 | 30.77 | 31.03 | 30.94 | 2,407,600 |
04 Mar 2024 | 30.75 | 31.23 | 30.65 | 31.02 | 30.93 | 2,395,800 |
01 Mar 2024 | 30.35 | 31.04 | 30.17 | 30.74 | 30.65 | 2,070,700 |
29 Feb 2024 | 30.68 | 30.77 | 30.15 | 30.33 | 30.24 | 2,959,400 |
28 Feb 2024 | 30.07 | 30.79 | 29.98 | 30.63 | 30.54 | 1,500,600 |
27 Feb 2024 | 30.52 | 30.71 | 30.18 | 30.20 | 30.11 | 1,925,300 |
26 Feb 2024 | 31.27 | 31.33 | 30.64 | 30.67 | 30.58 | 1,616,600 |
23 Feb 2024 | 31.07 | 31.44 | 30.89 | 31.35 | 31.26 | 1,530,100 |
22 Feb 2024 | 30.80 | 31.14 | 30.59 | 30.97 | 30.88 | 1,678,100 |
21 Feb 2024 | 30.95 | 30.95 | 29.78 | 30.47 | 30.38 | 2,563,800 |
20 Feb 2024 | 30.77 | 31.02 | 30.65 | 30.86 | 30.77 | 2,992,100 |
16 Feb 2024 | 30.65 | 31.13 | 30.65 | 30.87 | 30.78 | 1,697,200 |
15 Feb 2024 | 30.79 | 31.14 | 30.76 | 30.83 | 30.74 | 2,031,200 |
14 Feb 2024 | 30.52 | 30.94 | 30.21 | 30.83 | 30.74 | 2,186,100 |
13 Feb 2024 | 30.81 | 30.81 | 30.10 | 30.25 | 30.16 | 2,310,200 |
13 Feb 2024 | 0.095 Dividend | |||||
12 Feb 2024 | 30.46 | 31.04 | 30.46 | 31.00 | 30.81 | 3,248,400 |
09 Feb 2024 | 29.37 | 30.58 | 29.31 | 30.51 | 30.33 | 3,275,500 |
08 Feb 2024 | 28.88 | 29.64 | 28.52 | 29.41 | 29.23 | 3,006,400 |
07 Feb 2024 | 30.46 | 30.53 | 28.81 | 28.88 | 28.71 | 3,522,100 |
06 Feb 2024 | 31.02 | 31.09 | 29.23 | 29.31 | 29.13 | 5,177,300 |
05 Feb 2024 | 29.43 | 29.59 | 28.96 | 29.42 | 29.24 | 4,238,200 |
02 Feb 2024 | 29.58 | 29.93 | 29.19 | 29.67 | 29.49 | 4,111,600 |
01 Feb 2024 | 29.14 | 29.79 | 28.94 | 29.71 | 29.53 | 2,933,800 |
31 Jan 2024 | 29.27 | 29.83 | 28.92 | 29.08 | 28.91 | 3,096,600 |
30 Jan 2024 | 28.91 | 29.29 | 28.77 | 29.24 | 29.06 | 2,169,300 |
29 Jan 2024 | 28.52 | 28.96 | 28.39 | 28.95 | 28.78 | 1,617,000 |
26 Jan 2024 | 28.73 | 28.89 | 28.52 | 28.58 | 28.41 | 1,265,500 |
25 Jan 2024 | 28.71 | 28.99 | 28.45 | 28.69 | 28.52 | 2,595,400 |
24 Jan 2024 | 28.90 | 29.03 | 28.30 | 28.42 | 28.25 | 1,459,100 |
23 Jan 2024 | 28.90 | 29.02 | 28.49 | 28.74 | 28.57 | 1,301,400 |
22 Jan 2024 | 28.75 | 28.91 | 28.48 | 28.63 | 28.46 | 1,557,700 |
19 Jan 2024 | 28.61 | 28.88 | 28.49 | 28.65 | 28.48 | 1,193,800 |
18 Jan 2024 | 28.98 | 29.06 | 28.51 | 28.67 | 28.50 | 2,460,100 |
17 Jan 2024 | 28.87 | 29.38 | 28.63 | 28.85 | 28.68 | 2,399,200 |
16 Jan 2024 | 28.49 | 28.98 | 28.31 | 28.96 | 28.79 | 2,477,300 |
12 Jan 2024 | 29.13 | 29.24 | 28.74 | 28.76 | 28.59 | 1,660,000 |
11 Jan 2024 | 28.87 | 28.90 | 28.60 | 28.88 | 28.71 | 1,905,200 |
10 Jan 2024 | 28.77 | 29.04 | 28.55 | 28.91 | 28.74 | 1,691,300 |
09 Jan 2024 | 28.69 | 28.77 | 28.37 | 28.71 | 28.54 | 1,850,000 |
08 Jan 2024 | 28.38 | 29.02 | 28.33 | 28.88 | 28.71 | 2,729,500 |
05 Jan 2024 | 27.64 | 28.23 | 27.62 | 28.22 | 28.05 | 2,268,500 |
04 Jan 2024 | 27.80 | 28.11 | 27.74 | 27.78 | 27.61 | 2,411,500 |
03 Jan 2024 | 27.81 | 28.01 | 27.47 | 27.68 | 27.51 | 1,931,400 |
02 Jan 2024 | 27.84 | 28.24 | 27.84 | 27.94 | 27.77 | 2,682,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |