Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.42 | 31.56 | 31.39 | 31.53 | 31.53 | 3,314,369 |
02 May 2024 | 31.15 | 31.33 | 31.05 | 31.19 | 31.19 | 3,701,400 |
01 May 2024 | 30.89 | 31.18 | 30.88 | 31.14 | 31.14 | 4,893,800 |
01 May 2024 | 0.16 Dividend | |||||
30 Apr 2024 | 31.22 | 31.32 | 30.96 | 30.96 | 30.80 | 5,002,900 |
29 Apr 2024 | 31.20 | 31.38 | 31.19 | 31.32 | 31.16 | 3,524,300 |
26 Apr 2024 | 31.20 | 31.35 | 31.11 | 31.13 | 30.97 | 2,915,700 |
25 Apr 2024 | 31.07 | 31.21 | 30.89 | 31.08 | 30.92 | 5,445,900 |
24 Apr 2024 | 31.29 | 31.40 | 31.21 | 31.34 | 31.18 | 4,857,000 |
23 Apr 2024 | 31.06 | 31.38 | 31.03 | 31.35 | 31.19 | 3,229,800 |
22 Apr 2024 | 30.88 | 31.10 | 30.86 | 31.05 | 30.89 | 3,776,200 |
19 Apr 2024 | 30.74 | 30.94 | 30.73 | 30.90 | 30.74 | 3,325,000 |
18 Apr 2024 | 30.81 | 30.89 | 30.69 | 30.72 | 30.56 | 5,024,000 |
17 Apr 2024 | 30.89 | 31.04 | 30.77 | 30.79 | 30.63 | 5,581,900 |
16 Apr 2024 | 30.60 | 30.85 | 30.56 | 30.65 | 30.49 | 6,998,100 |
15 Apr 2024 | 31.22 | 31.30 | 30.70 | 30.72 | 30.56 | 12,487,600 |
12 Apr 2024 | 31.41 | 31.49 | 31.25 | 31.25 | 31.09 | 4,782,100 |
11 Apr 2024 | 31.57 | 31.61 | 31.28 | 31.47 | 31.31 | 6,223,800 |
10 Apr 2024 | 31.78 | 31.85 | 31.38 | 31.50 | 31.34 | 10,950,100 |
09 Apr 2024 | 32.09 | 32.12 | 31.98 | 32.00 | 31.83 | 2,857,200 |
08 Apr 2024 | 31.99 | 32.09 | 31.99 | 32.00 | 31.83 | 2,809,800 |
05 Apr 2024 | 32.03 | 32.14 | 31.98 | 32.06 | 31.89 | 3,509,100 |
04 Apr 2024 | 32.09 | 32.20 | 32.01 | 32.08 | 31.91 | 6,910,200 |
03 Apr 2024 | 31.81 | 32.01 | 31.76 | 32.00 | 31.83 | 5,301,000 |
02 Apr 2024 | 31.95 | 31.99 | 31.77 | 31.90 | 31.74 | 5,139,900 |
01 Apr 2024 | 32.13 | 32.22 | 31.90 | 32.14 | 31.97 | 12,391,700 |
01 Apr 2024 | 0.156 Dividend | |||||
28 Mar 2024 | 32.47 | 32.53 | 32.20 | 32.23 | 31.91 | 5,350,000 |
27 Mar 2024 | 32.30 | 32.46 | 32.22 | 32.41 | 32.09 | 3,900,200 |
26 Mar 2024 | 32.27 | 32.38 | 32.22 | 32.25 | 31.93 | 3,304,600 |
25 Mar 2024 | 32.54 | 32.54 | 32.24 | 32.27 | 31.95 | 3,511,700 |
22 Mar 2024 | 32.62 | 32.66 | 32.42 | 32.42 | 32.10 | 3,313,500 |
21 Mar 2024 | 32.58 | 32.64 | 32.49 | 32.54 | 32.22 | 6,250,500 |
20 Mar 2024 | 32.33 | 32.45 | 32.22 | 32.45 | 32.13 | 4,470,600 |
19 Mar 2024 | 32.17 | 32.30 | 32.11 | 32.29 | 31.97 | 4,851,200 |
18 Mar 2024 | 32.13 | 32.17 | 32.02 | 32.14 | 31.82 | 4,319,200 |
15 Mar 2024 | 32.02 | 32.10 | 31.96 | 32.10 | 31.78 | 4,651,800 |
14 Mar 2024 | 32.23 | 32.26 | 32.03 | 32.03 | 31.71 | 5,211,900 |
13 Mar 2024 | 32.21 | 32.35 | 32.20 | 32.29 | 31.97 | 5,077,100 |
12 Mar 2024 | 32.16 | 32.26 | 32.09 | 32.25 | 31.93 | 4,704,100 |
11 Mar 2024 | 32.26 | 32.29 | 32.17 | 32.17 | 31.85 | 2,457,900 |
08 Mar 2024 | 32.21 | 32.29 | 32.21 | 32.23 | 31.91 | 3,327,600 |
07 Mar 2024 | 32.22 | 32.22 | 32.13 | 32.20 | 31.88 | 5,017,900 |
06 Mar 2024 | 32.01 | 32.13 | 31.97 | 32.05 | 31.73 | 5,282,100 |
05 Mar 2024 | 31.85 | 31.96 | 31.79 | 31.96 | 31.64 | 4,271,300 |
04 Mar 2024 | 31.87 | 31.97 | 31.82 | 31.83 | 31.51 | 4,208,600 |
01 Mar 2024 | 32.07 | 32.07 | 31.82 | 31.94 | 31.62 | 5,458,500 |
01 Mar 2024 | 0.17 Dividend | |||||
29 Feb 2024 | 32.15 | 32.23 | 32.02 | 32.18 | 31.69 | 4,197,800 |
28 Feb 2024 | 31.99 | 32.11 | 31.96 | 32.02 | 31.53 | 3,328,300 |
27 Feb 2024 | 32.07 | 32.09 | 31.94 | 31.98 | 31.49 | 2,865,000 |
26 Feb 2024 | 32.23 | 32.23 | 32.02 | 32.06 | 31.57 | 4,126,600 |
23 Feb 2024 | 31.99 | 32.18 | 31.93 | 32.17 | 31.68 | 4,624,700 |
22 Feb 2024 | 31.85 | 31.94 | 31.82 | 31.92 | 31.43 | 3,368,500 |
21 Feb 2024 | 31.88 | 31.94 | 31.70 | 31.75 | 31.27 | 3,782,700 |
20 Feb 2024 | 31.75 | 31.90 | 31.70 | 31.83 | 31.35 | 3,534,900 |
16 Feb 2024 | 31.77 | 31.85 | 31.73 | 31.77 | 31.29 | 3,147,900 |
15 Feb 2024 | 31.87 | 31.97 | 31.75 | 31.89 | 31.40 | 4,289,800 |
14 Feb 2024 | 31.68 | 31.84 | 31.68 | 31.78 | 31.30 | 3,895,200 |
13 Feb 2024 | 31.83 | 31.84 | 31.56 | 31.63 | 31.15 | 5,432,500 |
12 Feb 2024 | 32.00 | 32.10 | 31.96 | 32.09 | 31.60 | 5,302,900 |
09 Feb 2024 | 31.79 | 31.99 | 31.72 | 31.96 | 31.47 | 3,536,600 |
08 Feb 2024 | 31.69 | 31.81 | 31.60 | 31.81 | 31.33 | 4,640,700 |
07 Feb 2024 | 31.80 | 31.80 | 31.60 | 31.70 | 31.22 | 3,924,100 |
06 Feb 2024 | 31.65 | 31.74 | 31.61 | 31.68 | 31.20 | 4,722,400 |
05 Feb 2024 | 31.88 | 31.88 | 31.60 | 31.63 | 31.15 | 4,870,800 |
02 Feb 2024 | 31.93 | 32.01 | 31.88 | 31.98 | 31.49 | 4,780,700 |
01 Feb 2024 | 31.98 | 32.11 | 31.73 | 32.11 | 31.62 | 7,123,400 |
01 Feb 2024 | 0.176 Dividend | |||||
31 Jan 2024 | 32.06 | 32.19 | 32.06 | 32.06 | 31.40 | 5,322,500 |
30 Jan 2024 | 32.12 | 32.22 | 32.04 | 32.18 | 31.52 | 3,685,200 |
29 Jan 2024 | 32.08 | 32.12 | 31.97 | 32.10 | 31.44 | 4,038,700 |
26 Jan 2024 | 31.95 | 32.05 | 31.87 | 31.99 | 31.33 | 5,272,200 |
25 Jan 2024 | 31.78 | 31.98 | 31.71 | 31.96 | 31.30 | 5,195,000 |
24 Jan 2024 | 31.66 | 31.69 | 31.56 | 31.68 | 31.03 | 3,979,400 |
23 Jan 2024 | 31.58 | 31.64 | 31.52 | 31.57 | 30.92 | 3,806,400 |
22 Jan 2024 | 31.56 | 31.63 | 31.49 | 31.61 | 30.96 | 4,434,600 |
19 Jan 2024 | 31.27 | 31.50 | 31.13 | 31.49 | 30.84 | 5,690,600 |
18 Jan 2024 | 31.40 | 31.41 | 31.17 | 31.25 | 30.61 | 6,160,300 |
17 Jan 2024 | 31.39 | 31.45 | 31.30 | 31.33 | 30.68 | 5,957,600 |
16 Jan 2024 | 31.50 | 31.57 | 31.39 | 31.45 | 30.80 | 4,983,100 |
12 Jan 2024 | 31.57 | 31.62 | 31.48 | 31.58 | 30.93 | 2,756,500 |
11 Jan 2024 | 31.40 | 31.55 | 31.40 | 31.51 | 30.86 | 5,363,200 |
10 Jan 2024 | 31.48 | 31.58 | 31.43 | 31.44 | 30.79 | 3,038,600 |
09 Jan 2024 | 31.34 | 31.49 | 31.32 | 31.42 | 30.77 | 3,509,800 |
08 Jan 2024 | 31.24 | 31.42 | 31.16 | 31.41 | 30.76 | 4,379,400 |
05 Jan 2024 | 31.06 | 31.31 | 31.06 | 31.12 | 30.48 | 4,556,000 |
04 Jan 2024 | 31.08 | 31.22 | 31.06 | 31.12 | 30.48 | 3,877,300 |
03 Jan 2024 | 31.07 | 31.24 | 30.87 | 31.16 | 30.52 | 7,285,200 |
02 Jan 2024 | 31.09 | 31.21 | 31.02 | 31.15 | 30.51 | 4,400,600 |
29 Dec 2023 | 31.33 | 31.33 | 31.16 | 31.19 | 30.55 | 4,892,700 |
28 Dec 2023 | 31.38 | 31.49 | 31.30 | 31.31 | 30.66 | 4,403,600 |
27 Dec 2023 | 31.31 | 31.42 | 31.25 | 31.40 | 30.75 | 6,579,600 |
26 Dec 2023 | 31.26 | 31.37 | 31.21 | 31.25 | 30.61 | 4,891,100 |
22 Dec 2023 | 31.27 | 31.32 | 31.17 | 31.23 | 30.59 | 3,056,800 |
21 Dec 2023 | 31.20 | 31.28 | 31.12 | 31.19 | 30.55 | 5,486,700 |
20 Dec 2023 | 31.17 | 31.27 | 31.09 | 31.11 | 30.47 | 6,222,100 |
19 Dec 2023 | 31.00 | 31.14 | 30.96 | 31.12 | 30.48 | 4,710,100 |
18 Dec 2023 | 30.98 | 31.06 | 30.88 | 30.95 | 30.31 | 4,890,100 |
15 Dec 2023 | 31.15 | 31.24 | 31.00 | 31.05 | 30.41 | 7,266,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |