Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 32.30 | 32.74 | 32.26 | 32.63 | 32.63 | 326,400 |
30 May 2024 | 32.05 | 32.28 | 31.76 | 32.12 | 32.12 | 271,000 |
29 May 2024 | 31.30 | 31.75 | 31.06 | 31.58 | 31.58 | 475,600 |
28 May 2024 | 32.36 | 32.63 | 31.77 | 31.95 | 31.95 | 291,300 |
24 May 2024 | 32.57 | 32.58 | 32.07 | 32.33 | 32.33 | 255,100 |
23 May 2024 | 33.14 | 33.14 | 32.13 | 32.31 | 32.31 | 273,300 |
23 May 2024 | 0.32 Dividend | |||||
22 May 2024 | 33.58 | 33.87 | 33.33 | 33.49 | 33.17 | 269,500 |
21 May 2024 | 33.11 | 33.95 | 33.11 | 33.75 | 33.43 | 262,600 |
20 May 2024 | 34.26 | 34.34 | 33.43 | 33.48 | 33.16 | 305,000 |
17 May 2024 | 34.00 | 34.73 | 33.90 | 34.37 | 34.04 | 336,300 |
16 May 2024 | 33.98 | 34.16 | 33.81 | 33.96 | 33.64 | 280,500 |
15 May 2024 | 34.14 | 34.26 | 33.78 | 34.13 | 33.80 | 245,200 |
14 May 2024 | 33.96 | 33.96 | 33.51 | 33.78 | 33.46 | 224,400 |
13 May 2024 | 34.10 | 34.23 | 33.36 | 33.38 | 33.06 | 297,500 |
10 May 2024 | 34.12 | 34.28 | 33.62 | 33.79 | 33.47 | 218,900 |
09 May 2024 | 33.90 | 34.24 | 33.80 | 34.13 | 33.80 | 260,000 |
08 May 2024 | 33.32 | 34.02 | 33.28 | 33.79 | 33.47 | 210,400 |
07 May 2024 | 33.65 | 34.26 | 33.65 | 33.71 | 33.39 | 344,700 |
06 May 2024 | 33.75 | 33.97 | 33.43 | 33.63 | 33.31 | 364,400 |
03 May 2024 | 33.72 | 33.98 | 33.47 | 33.48 | 33.16 | 301,000 |
02 May 2024 | 33.01 | 33.47 | 32.85 | 33.34 | 33.02 | 318,600 |
01 May 2024 | 32.26 | 33.38 | 32.13 | 32.62 | 32.31 | 354,800 |
30 Apr 2024 | 32.22 | 32.56 | 31.74 | 31.77 | 31.47 | 275,200 |
29 Apr 2024 | 32.31 | 32.78 | 32.27 | 32.57 | 32.26 | 499,800 |
26 Apr 2024 | 32.46 | 32.76 | 32.21 | 32.28 | 31.97 | 244,800 |
25 Apr 2024 | 32.91 | 33.35 | 32.12 | 32.48 | 32.17 | 439,200 |
24 Apr 2024 | 32.10 | 33.20 | 31.91 | 33.11 | 32.79 | 590,000 |
23 Apr 2024 | 32.05 | 33.62 | 31.53 | 32.88 | 32.57 | 703,200 |
22 Apr 2024 | 33.24 | 33.95 | 33.00 | 33.57 | 33.25 | 304,100 |
19 Apr 2024 | 32.13 | 33.28 | 32.12 | 33.22 | 32.90 | 513,300 |
18 Apr 2024 | 31.92 | 32.56 | 31.86 | 32.18 | 31.87 | 446,700 |
17 Apr 2024 | 32.09 | 32.33 | 31.77 | 31.82 | 31.52 | 1,652,400 |
16 Apr 2024 | 31.50 | 31.88 | 31.50 | 31.80 | 31.50 | 454,600 |
15 Apr 2024 | 32.15 | 32.54 | 31.60 | 31.88 | 31.58 | 273,400 |
12 Apr 2024 | 32.01 | 32.33 | 31.83 | 32.06 | 31.75 | 380,800 |
11 Apr 2024 | 32.74 | 32.74 | 31.97 | 32.35 | 32.04 | 339,700 |
10 Apr 2024 | 33.15 | 33.36 | 32.01 | 32.46 | 32.15 | 494,100 |
09 Apr 2024 | 34.07 | 34.50 | 33.86 | 34.17 | 33.84 | 310,300 |
08 Apr 2024 | 33.77 | 34.15 | 33.63 | 34.00 | 33.68 | 339,000 |
05 Apr 2024 | 32.93 | 33.63 | 32.92 | 33.47 | 33.15 | 308,800 |
04 Apr 2024 | 33.79 | 34.05 | 33.17 | 33.20 | 32.88 | 434,400 |
03 Apr 2024 | 33.35 | 33.90 | 32.88 | 33.05 | 32.73 | 537,800 |
02 Apr 2024 | 34.27 | 34.45 | 33.59 | 33.73 | 33.41 | 3,636,200 |
01 Apr 2024 | 35.33 | 35.57 | 34.62 | 34.83 | 34.50 | 1,670,200 |
28 Mar 2024 | 35.43 | 35.85 | 35.22 | 35.31 | 34.97 | 703,800 |
27 Mar 2024 | 34.24 | 35.59 | 34.24 | 35.53 | 35.19 | 290,000 |
26 Mar 2024 | 35.00 | 35.13 | 34.03 | 34.05 | 33.72 | 273,000 |
25 Mar 2024 | 34.81 | 35.23 | 34.64 | 34.65 | 34.32 | 185,400 |
22 Mar 2024 | 35.12 | 35.12 | 34.42 | 34.73 | 34.40 | 310,200 |
21 Mar 2024 | 34.54 | 35.24 | 34.54 | 35.06 | 34.72 | 303,100 |
20 Mar 2024 | 33.07 | 34.97 | 33.05 | 34.52 | 34.19 | 352,800 |
19 Mar 2024 | 33.12 | 33.68 | 33.12 | 33.19 | 32.87 | 298,000 |
18 Mar 2024 | 33.59 | 33.73 | 33.18 | 33.30 | 32.98 | 272,700 |
15 Mar 2024 | 32.99 | 33.84 | 32.99 | 33.65 | 33.33 | 725,700 |
14 Mar 2024 | 33.78 | 33.85 | 32.80 | 33.10 | 32.78 | 298,000 |
13 Mar 2024 | 34.18 | 34.80 | 33.80 | 33.94 | 33.62 | 253,900 |
12 Mar 2024 | 34.73 | 34.92 | 34.15 | 34.32 | 33.99 | 256,300 |
11 Mar 2024 | 34.73 | 35.20 | 34.57 | 34.80 | 34.47 | 453,900 |
08 Mar 2024 | 35.26 | 35.28 | 34.82 | 35.05 | 34.72 | 298,100 |
07 Mar 2024 | 34.66 | 35.14 | 34.42 | 34.67 | 34.34 | 264,100 |
06 Mar 2024 | 34.25 | 34.85 | 33.48 | 34.21 | 33.88 | 293,800 |
05 Mar 2024 | 32.67 | 34.24 | 32.67 | 34.20 | 33.87 | 349,300 |
04 Mar 2024 | 33.25 | 33.86 | 32.71 | 32.79 | 32.48 | 228,400 |
01 Mar 2024 | 33.07 | 33.21 | 32.40 | 33.14 | 32.82 | 184,800 |
29 Feb 2024 | 33.48 | 33.87 | 33.08 | 33.26 | 32.94 | 214,100 |
28 Feb 2024 | 32.94 | 33.41 | 32.84 | 32.86 | 32.55 | 285,300 |
27 Feb 2024 | 33.42 | 33.79 | 33.00 | 33.34 | 33.02 | 254,800 |
26 Feb 2024 | 33.30 | 33.68 | 32.87 | 33.12 | 32.80 | 271,100 |
23 Feb 2024 | 32.75 | 33.83 | 32.53 | 33.40 | 33.08 | 489,800 |
22 Feb 2024 | 32.91 | 33.20 | 32.52 | 32.80 | 32.49 | 282,200 |
21 Feb 2024 | 33.32 | 33.46 | 32.96 | 33.06 | 32.74 | 255,700 |
20 Feb 2024 | 33.33 | 34.08 | 33.33 | 33.54 | 33.22 | 170,600 |
16 Feb 2024 | 34.20 | 34.48 | 33.89 | 33.92 | 33.60 | 263,200 |
15 Feb 2024 | 33.67 | 34.87 | 33.52 | 34.77 | 34.44 | 287,800 |
14 Feb 2024 | 33.08 | 33.46 | 32.57 | 33.35 | 33.03 | 221,900 |
13 Feb 2024 | 33.04 | 33.24 | 32.00 | 32.58 | 32.27 | 485,300 |
12 Feb 2024 | 33.58 | 34.64 | 33.55 | 34.25 | 33.92 | 391,200 |
09 Feb 2024 | 33.02 | 33.85 | 32.68 | 33.60 | 33.28 | 407,400 |
08 Feb 2024 | 32.93 | 33.39 | 32.70 | 33.00 | 32.68 | 319,600 |
08 Feb 2024 | 0.32 Dividend | |||||
07 Feb 2024 | 33.32 | 33.49 | 32.32 | 33.36 | 32.72 | 474,500 |
06 Feb 2024 | 33.77 | 34.26 | 33.10 | 33.19 | 32.56 | 428,500 |
05 Feb 2024 | 33.81 | 34.21 | 33.46 | 33.83 | 33.19 | 430,400 |
02 Feb 2024 | 33.23 | 34.42 | 33.18 | 34.18 | 33.53 | 356,100 |
01 Feb 2024 | 34.48 | 34.91 | 32.54 | 34.03 | 33.38 | 482,100 |
31 Jan 2024 | 35.02 | 35.67 | 34.14 | 34.16 | 33.51 | 366,600 |
30 Jan 2024 | 35.75 | 36.00 | 35.62 | 35.85 | 35.17 | 169,800 |
29 Jan 2024 | 35.48 | 35.96 | 35.37 | 35.87 | 35.19 | 235,800 |
26 Jan 2024 | 35.56 | 35.85 | 35.31 | 35.49 | 34.81 | 191,300 |
25 Jan 2024 | 35.75 | 35.85 | 34.94 | 35.22 | 34.55 | 442,400 |
24 Jan 2024 | 35.93 | 36.17 | 35.04 | 35.26 | 34.59 | 313,700 |
23 Jan 2024 | 36.32 | 36.81 | 34.82 | 35.30 | 34.63 | 444,300 |
22 Jan 2024 | 35.58 | 36.02 | 35.11 | 35.82 | 35.14 | 497,600 |
19 Jan 2024 | 34.28 | 35.08 | 33.87 | 35.02 | 34.35 | 316,600 |
18 Jan 2024 | 34.25 | 34.51 | 33.82 | 34.12 | 33.47 | 257,000 |
17 Jan 2024 | 33.62 | 34.38 | 33.45 | 34.08 | 33.43 | 237,900 |
16 Jan 2024 | 34.45 | 34.90 | 34.25 | 34.43 | 33.77 | 258,400 |
12 Jan 2024 | 35.74 | 35.93 | 34.88 | 35.19 | 34.52 | 179,300 |
11 Jan 2024 | 35.34 | 35.39 | 34.55 | 35.28 | 34.61 | 559,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |