Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 34.68 | 35.00 | 34.57 | 34.67 | 34.67 | 43,168 |
31 May 2024 | 34.84 | 35.26 | 34.41 | 34.59 | 34.59 | 738,400 |
31 May 2024 | 0.165 Dividend | |||||
30 May 2024 | 32.64 | 35.18 | 32.64 | 34.92 | 34.75 | 605,500 |
29 May 2024 | 32.85 | 33.04 | 32.14 | 32.62 | 32.47 | 369,800 |
28 May 2024 | 33.39 | 33.48 | 32.86 | 33.32 | 33.16 | 417,800 |
27 May 2024 | 32.90 | 33.47 | 32.90 | 33.40 | 33.24 | 164,200 |
24 May 2024 | 32.15 | 32.99 | 31.99 | 32.96 | 32.80 | 261,100 |
23 May 2024 | 32.22 | 32.43 | 31.73 | 32.28 | 32.13 | 261,100 |
22 May 2024 | 31.96 | 32.96 | 31.79 | 32.27 | 32.12 | 270,400 |
21 May 2024 | 32.00 | 32.18 | 31.50 | 32.05 | 31.90 | 345,800 |
17 May 2024 | 32.00 | 32.24 | 31.57 | 32.12 | 31.97 | 323,600 |
16 May 2024 | 31.50 | 32.38 | 31.49 | 31.96 | 31.81 | 386,900 |
15 May 2024 | 31.32 | 32.55 | 31.10 | 31.40 | 31.25 | 832,300 |
14 May 2024 | 29.85 | 30.00 | 29.23 | 29.35 | 29.21 | 153,800 |
13 May 2024 | 29.91 | 29.92 | 29.64 | 29.81 | 29.67 | 204,400 |
10 May 2024 | 29.72 | 29.72 | 29.37 | 29.69 | 29.55 | 124,300 |
09 May 2024 | 29.68 | 29.78 | 29.35 | 29.72 | 29.58 | 162,700 |
08 May 2024 | 29.43 | 29.84 | 28.83 | 29.49 | 29.35 | 328,200 |
07 May 2024 | 29.93 | 29.93 | 29.42 | 29.60 | 29.46 | 253,400 |
06 May 2024 | 29.90 | 30.42 | 29.89 | 29.92 | 29.78 | 254,000 |
03 May 2024 | 29.75 | 30.08 | 29.12 | 29.89 | 29.75 | 369,100 |
02 May 2024 | 29.11 | 29.76 | 28.85 | 29.69 | 29.55 | 277,300 |
01 May 2024 | 27.62 | 29.48 | 27.31 | 28.92 | 28.78 | 325,600 |
30 Apr 2024 | 27.25 | 27.65 | 27.19 | 27.63 | 27.50 | 165,700 |
29 Apr 2024 | 27.31 | 27.86 | 27.30 | 27.42 | 27.29 | 160,000 |
26 Apr 2024 | 27.28 | 27.60 | 27.16 | 27.31 | 27.18 | 169,900 |
25 Apr 2024 | 27.02 | 27.39 | 26.82 | 27.16 | 27.03 | 282,000 |
24 Apr 2024 | 27.21 | 27.94 | 27.21 | 27.57 | 27.44 | 143,900 |
23 Apr 2024 | 26.93 | 27.88 | 26.78 | 27.57 | 27.44 | 195,600 |
22 Apr 2024 | 26.73 | 27.17 | 26.41 | 26.99 | 26.86 | 168,000 |
19 Apr 2024 | 26.79 | 27.35 | 26.72 | 26.76 | 26.63 | 303,000 |
18 Apr 2024 | 26.67 | 27.21 | 26.52 | 27.08 | 26.95 | 314,400 |
17 Apr 2024 | 26.42 | 26.83 | 26.25 | 26.52 | 26.39 | 192,400 |
16 Apr 2024 | 26.95 | 26.95 | 26.40 | 26.40 | 26.28 | 275,900 |
15 Apr 2024 | 27.02 | 27.40 | 26.70 | 27.34 | 27.21 | 390,400 |
12 Apr 2024 | 27.83 | 28.22 | 26.94 | 27.04 | 26.91 | 209,200 |
11 Apr 2024 | 27.99 | 28.39 | 27.45 | 27.72 | 27.59 | 209,200 |
10 Apr 2024 | 27.98 | 28.04 | 27.44 | 27.89 | 27.76 | 224,700 |
09 Apr 2024 | 27.94 | 28.64 | 27.94 | 28.43 | 28.30 | 237,400 |
08 Apr 2024 | 27.35 | 28.01 | 27.24 | 27.98 | 27.85 | 277,000 |
05 Apr 2024 | 27.53 | 27.53 | 26.57 | 27.31 | 27.18 | 625,200 |
04 Apr 2024 | 28.64 | 28.71 | 27.37 | 27.76 | 27.63 | 286,500 |
03 Apr 2024 | 28.38 | 28.65 | 28.10 | 28.59 | 28.45 | 217,200 |
02 Apr 2024 | 28.59 | 29.03 | 28.35 | 28.56 | 28.43 | 167,600 |
01 Apr 2024 | 28.59 | 28.98 | 28.45 | 28.66 | 28.52 | 159,900 |
28 Mar 2024 | 28.46 | 28.88 | 28.25 | 28.62 | 28.48 | 217,300 |
27 Mar 2024 | 28.01 | 28.99 | 28.01 | 28.55 | 28.42 | 209,800 |
26 Mar 2024 | 26.98 | 28.23 | 26.75 | 28.00 | 27.87 | 244,500 |
25 Mar 2024 | 27.64 | 27.88 | 26.78 | 27.16 | 27.03 | 412,400 |
22 Mar 2024 | 27.86 | 28.13 | 27.51 | 27.67 | 27.54 | 144,900 |
21 Mar 2024 | 28.29 | 28.47 | 27.73 | 27.78 | 27.65 | 228,400 |
20 Mar 2024 | 27.86 | 28.46 | 27.57 | 28.27 | 28.14 | 178,700 |
19 Mar 2024 | 28.01 | 28.44 | 27.83 | 27.89 | 27.76 | 173,200 |
18 Mar 2024 | 28.50 | 28.54 | 28.00 | 28.06 | 27.93 | 170,400 |
15 Mar 2024 | 28.52 | 28.89 | 28.52 | 28.78 | 28.64 | 269,400 |
14 Mar 2024 | 28.52 | 28.87 | 28.31 | 28.65 | 28.51 | 162,800 |
13 Mar 2024 | 29.06 | 29.06 | 28.41 | 28.54 | 28.41 | 195,000 |
12 Mar 2024 | 29.70 | 29.77 | 28.88 | 29.02 | 28.88 | 187,000 |
11 Mar 2024 | 30.12 | 30.69 | 29.75 | 29.90 | 29.76 | 173,900 |
08 Mar 2024 | 30.03 | 30.63 | 29.97 | 30.46 | 30.32 | 133,500 |
07 Mar 2024 | 29.66 | 30.26 | 29.50 | 30.20 | 30.06 | 289,000 |
06 Mar 2024 | 29.15 | 30.07 | 29.15 | 29.54 | 29.40 | 158,000 |
05 Mar 2024 | 29.05 | 29.34 | 28.62 | 28.96 | 28.82 | 241,100 |
04 Mar 2024 | 29.50 | 29.84 | 28.21 | 28.99 | 28.85 | 258,300 |
01 Mar 2024 | 30.50 | 30.60 | 28.72 | 29.32 | 29.18 | 462,400 |
29 Feb 2024 | 28.95 | 29.83 | 28.93 | 29.83 | 29.69 | 962,600 |
28 Feb 2024 | 28.50 | 29.25 | 28.49 | 28.69 | 28.55 | 205,100 |
28 Feb 2024 | 0.165 Dividend | |||||
27 Feb 2024 | 29.10 | 29.25 | 28.56 | 28.65 | 28.35 | 264,700 |
26 Feb 2024 | 29.09 | 29.11 | 28.63 | 28.84 | 28.54 | 390,200 |
23 Feb 2024 | 29.45 | 29.65 | 28.88 | 29.10 | 28.80 | 358,800 |
22 Feb 2024 | 29.33 | 29.81 | 29.15 | 29.28 | 28.97 | 471,000 |
21 Feb 2024 | 29.56 | 29.83 | 29.43 | 29.50 | 29.19 | 168,000 |
20 Feb 2024 | 30.36 | 30.65 | 29.76 | 29.76 | 29.45 | 145,500 |
16 Feb 2024 | 30.65 | 30.78 | 29.53 | 30.05 | 29.74 | 530,500 |
15 Feb 2024 | 30.70 | 31.48 | 30.70 | 30.83 | 30.51 | 220,300 |
14 Feb 2024 | 30.46 | 30.93 | 30.22 | 30.57 | 30.25 | 188,700 |
13 Feb 2024 | 30.14 | 30.87 | 30.07 | 30.34 | 30.02 | 214,600 |
12 Feb 2024 | 31.04 | 31.57 | 30.56 | 30.78 | 30.46 | 245,300 |
09 Feb 2024 | 30.63 | 31.04 | 30.43 | 31.01 | 30.69 | 209,100 |
08 Feb 2024 | 32.00 | 32.21 | 30.81 | 30.85 | 30.53 | 175,600 |
07 Feb 2024 | 32.58 | 32.62 | 32.09 | 32.10 | 31.76 | 138,400 |
06 Feb 2024 | 32.01 | 32.59 | 31.86 | 32.50 | 32.16 | 188,200 |
05 Feb 2024 | 32.47 | 32.47 | 31.70 | 32.16 | 31.82 | 250,900 |
02 Feb 2024 | 32.60 | 32.83 | 31.78 | 32.59 | 32.25 | 294,000 |
01 Feb 2024 | 32.30 | 33.38 | 32.30 | 32.96 | 32.62 | 189,100 |
31 Jan 2024 | 32.33 | 32.92 | 32.33 | 32.43 | 32.09 | 174,900 |
30 Jan 2024 | 32.00 | 32.55 | 32.00 | 32.50 | 32.16 | 151,500 |
29 Jan 2024 | 32.16 | 32.36 | 31.68 | 32.13 | 31.79 | 202,800 |
26 Jan 2024 | 33.00 | 33.15 | 32.05 | 32.15 | 31.81 | 292,300 |
25 Jan 2024 | 32.99 | 33.58 | 32.79 | 33.24 | 32.89 | 227,800 |
24 Jan 2024 | 32.89 | 33.09 | 32.26 | 32.64 | 32.30 | 190,400 |
23 Jan 2024 | 32.24 | 32.72 | 31.75 | 32.64 | 32.30 | 183,200 |
22 Jan 2024 | 31.92 | 32.83 | 31.92 | 32.66 | 32.32 | 199,500 |
19 Jan 2024 | 31.83 | 32.32 | 31.61 | 32.27 | 31.93 | 373,800 |
18 Jan 2024 | 31.51 | 31.82 | 31.26 | 31.76 | 31.43 | 160,000 |
17 Jan 2024 | 32.14 | 32.14 | 31.30 | 31.47 | 31.14 | 233,800 |
16 Jan 2024 | 32.39 | 32.80 | 31.84 | 32.52 | 32.18 | 277,600 |
15 Jan 2024 | 32.57 | 33.04 | 32.50 | 32.71 | 32.37 | 110,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |