Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 29.00 | 29.29 | 28.48 | 29.25 | 29.25 | 951,100 |
31 May 2024 | 0.25 Dividend | |||||
30 May 2024 | 29.54 | 29.54 | 28.83 | 28.84 | 28.59 | 662,100 |
29 May 2024 | 29.51 | 29.81 | 29.37 | 29.54 | 29.28 | 669,500 |
28 May 2024 | 30.07 | 30.14 | 29.70 | 29.85 | 29.59 | 470,500 |
24 May 2024 | 30.30 | 30.44 | 29.99 | 30.07 | 29.81 | 423,400 |
23 May 2024 | 31.20 | 31.27 | 30.28 | 30.35 | 30.09 | 405,700 |
22 May 2024 | 30.72 | 31.26 | 30.56 | 30.94 | 30.67 | 467,200 |
21 May 2024 | 31.03 | 31.17 | 30.74 | 30.93 | 30.66 | 796,600 |
20 May 2024 | 30.41 | 31.24 | 30.41 | 31.13 | 30.86 | 437,000 |
17 May 2024 | 30.75 | 30.75 | 30.41 | 30.48 | 30.22 | 535,200 |
16 May 2024 | 30.71 | 30.87 | 30.56 | 30.68 | 30.41 | 408,300 |
15 May 2024 | 30.83 | 30.97 | 30.38 | 30.87 | 30.60 | 553,500 |
14 May 2024 | 30.72 | 31.04 | 30.51 | 30.55 | 30.29 | 474,500 |
13 May 2024 | 30.42 | 30.89 | 30.35 | 30.61 | 30.34 | 836,400 |
10 May 2024 | 30.22 | 30.93 | 30.20 | 30.35 | 30.09 | 810,200 |
09 May 2024 | 30.50 | 31.18 | 29.82 | 30.13 | 29.87 | 978,200 |
08 May 2024 | 30.05 | 30.77 | 29.98 | 30.53 | 30.27 | 1,011,500 |
07 May 2024 | 30.31 | 30.93 | 30.19 | 30.25 | 29.99 | 1,842,900 |
06 May 2024 | 30.60 | 31.83 | 29.93 | 30.22 | 29.96 | 1,477,100 |
03 May 2024 | 30.44 | 30.58 | 28.19 | 30.25 | 29.99 | 3,706,300 |
02 May 2024 | 35.76 | 35.85 | 35.18 | 35.47 | 35.16 | 818,600 |
01 May 2024 | 35.31 | 35.97 | 34.99 | 35.35 | 35.04 | 675,400 |
30 Apr 2024 | 35.21 | 35.81 | 35.21 | 35.31 | 35.00 | 899,100 |
29 Apr 2024 | 35.92 | 36.05 | 35.29 | 35.49 | 35.18 | 551,600 |
26 Apr 2024 | 36.09 | 36.25 | 35.64 | 35.68 | 35.37 | 435,000 |
25 Apr 2024 | 35.34 | 35.97 | 34.85 | 35.74 | 35.43 | 788,300 |
24 Apr 2024 | 36.27 | 36.37 | 35.70 | 36.02 | 35.71 | 2,579,100 |
23 Apr 2024 | 35.33 | 36.39 | 35.33 | 36.09 | 35.78 | 925,100 |
22 Apr 2024 | 35.44 | 35.62 | 35.13 | 35.45 | 35.14 | 625,700 |
19 Apr 2024 | 34.63 | 35.16 | 34.63 | 35.05 | 34.75 | 556,200 |
18 Apr 2024 | 34.77 | 34.93 | 34.39 | 34.75 | 34.45 | 472,200 |
17 Apr 2024 | 34.76 | 34.92 | 34.26 | 34.60 | 34.30 | 483,800 |
16 Apr 2024 | 34.68 | 34.88 | 34.42 | 34.47 | 34.17 | 544,300 |
15 Apr 2024 | 35.67 | 35.92 | 34.56 | 34.72 | 34.42 | 601,500 |
12 Apr 2024 | 35.55 | 35.60 | 35.10 | 35.52 | 35.21 | 678,100 |
11 Apr 2024 | 36.27 | 36.29 | 35.60 | 35.91 | 35.60 | 694,800 |
10 Apr 2024 | 36.52 | 36.72 | 36.08 | 36.15 | 35.84 | 544,400 |
09 Apr 2024 | 37.39 | 37.39 | 36.73 | 37.30 | 36.98 | 687,600 |
08 Apr 2024 | 37.60 | 37.77 | 37.09 | 37.15 | 36.83 | 591,400 |
05 Apr 2024 | 37.50 | 37.86 | 37.33 | 37.60 | 37.27 | 425,500 |
04 Apr 2024 | 38.51 | 38.56 | 37.45 | 37.45 | 37.13 | 364,700 |
03 Apr 2024 | 37.89 | 38.23 | 37.67 | 37.97 | 37.64 | 350,700 |
02 Apr 2024 | 37.86 | 38.06 | 37.27 | 37.97 | 37.64 | 546,300 |
01 Apr 2024 | 39.00 | 39.00 | 38.32 | 38.41 | 38.08 | 409,800 |
28 Mar 2024 | 38.85 | 39.13 | 38.65 | 38.83 | 38.49 | 419,000 |
27 Mar 2024 | 39.60 | 39.87 | 38.39 | 38.81 | 38.47 | 775,900 |
26 Mar 2024 | 39.25 | 39.76 | 39.15 | 39.38 | 39.04 | 380,800 |
25 Mar 2024 | 39.11 | 39.34 | 38.90 | 39.18 | 38.84 | 349,500 |
22 Mar 2024 | 39.72 | 39.87 | 39.03 | 39.13 | 38.79 | 291,000 |
21 Mar 2024 | 39.56 | 40.55 | 39.44 | 39.95 | 39.60 | 723,700 |
20 Mar 2024 | 38.38 | 39.43 | 38.34 | 39.30 | 38.96 | 409,100 |
19 Mar 2024 | 38.33 | 38.58 | 38.05 | 38.39 | 38.06 | 391,100 |
18 Mar 2024 | 38.59 | 38.97 | 38.35 | 38.60 | 38.27 | 321,600 |
15 Mar 2024 | 38.38 | 38.75 | 38.35 | 38.48 | 38.15 | 770,400 |
14 Mar 2024 | 39.25 | 39.25 | 38.40 | 38.76 | 38.42 | 454,100 |
13 Mar 2024 | 38.32 | 39.25 | 38.30 | 39.15 | 38.81 | 578,800 |
12 Mar 2024 | 38.95 | 38.95 | 38.15 | 38.32 | 37.99 | 404,800 |
11 Mar 2024 | 38.25 | 38.72 | 38.08 | 38.66 | 38.32 | 356,800 |
08 Mar 2024 | 38.86 | 39.03 | 38.36 | 38.42 | 38.09 | 362,700 |
07 Mar 2024 | 37.90 | 38.71 | 37.83 | 38.64 | 38.31 | 582,000 |
06 Mar 2024 | 38.56 | 38.66 | 37.39 | 37.58 | 37.25 | 689,800 |
05 Mar 2024 | 39.21 | 39.41 | 37.87 | 37.89 | 37.56 | 608,400 |
04 Mar 2024 | 39.08 | 39.84 | 38.88 | 39.54 | 39.20 | 431,400 |
01 Mar 2024 | 38.61 | 39.36 | 38.22 | 39.26 | 38.92 | 391,300 |
29 Feb 2024 | 38.80 | 38.85 | 38.42 | 38.49 | 38.16 | 875,800 |
29 Feb 2024 | 0.25 Dividend | |||||
28 Feb 2024 | 38.99 | 38.99 | 38.48 | 38.68 | 38.10 | 476,300 |
27 Feb 2024 | 39.23 | 39.28 | 38.62 | 39.17 | 38.58 | 512,300 |
26 Feb 2024 | 38.67 | 38.91 | 38.30 | 38.46 | 37.88 | 1,262,000 |
23 Feb 2024 | 38.80 | 39.27 | 38.58 | 38.68 | 38.10 | 553,200 |
22 Feb 2024 | 38.62 | 39.16 | 38.62 | 38.80 | 38.22 | 821,500 |
21 Feb 2024 | 38.94 | 38.94 | 37.81 | 38.04 | 37.47 | 667,300 |
20 Feb 2024 | 39.76 | 40.22 | 39.01 | 39.20 | 38.61 | 729,600 |
16 Feb 2024 | 40.70 | 40.70 | 39.83 | 39.98 | 39.38 | 757,100 |
15 Feb 2024 | 40.65 | 40.68 | 40.01 | 40.55 | 39.94 | 533,700 |
14 Feb 2024 | 39.51 | 40.31 | 39.35 | 40.25 | 39.64 | 504,200 |
13 Feb 2024 | 40.00 | 40.00 | 38.62 | 39.08 | 38.49 | 992,200 |
12 Feb 2024 | 41.77 | 41.96 | 40.75 | 40.78 | 40.17 | 627,200 |
09 Feb 2024 | 41.24 | 42.17 | 41.14 | 41.86 | 41.23 | 528,300 |
08 Feb 2024 | 41.03 | 41.41 | 40.69 | 41.10 | 40.48 | 755,300 |
07 Feb 2024 | 41.73 | 41.73 | 40.83 | 40.91 | 40.29 | 778,900 |
06 Feb 2024 | 42.00 | 42.00 | 40.99 | 41.33 | 40.71 | 831,100 |
05 Feb 2024 | 43.03 | 43.13 | 41.74 | 41.89 | 41.26 | 1,027,500 |
02 Feb 2024 | 45.47 | 45.47 | 40.46 | 43.07 | 42.42 | 1,925,900 |
01 Feb 2024 | 43.81 | 44.28 | 43.56 | 44.09 | 43.43 | 552,200 |
31 Jan 2024 | 43.98 | 44.57 | 43.52 | 43.61 | 42.95 | 635,800 |
30 Jan 2024 | 44.12 | 44.22 | 43.74 | 44.03 | 43.37 | 398,900 |
29 Jan 2024 | 43.72 | 44.19 | 43.34 | 44.17 | 43.50 | 542,300 |
26 Jan 2024 | 43.12 | 43.69 | 43.08 | 43.50 | 42.84 | 644,400 |
25 Jan 2024 | 42.00 | 43.33 | 41.70 | 43.13 | 42.48 | 891,700 |
24 Jan 2024 | 41.90 | 42.27 | 41.61 | 41.89 | 41.26 | 493,200 |
23 Jan 2024 | 41.72 | 41.95 | 41.11 | 41.54 | 40.91 | 341,300 |
22 Jan 2024 | 41.40 | 41.78 | 41.19 | 41.70 | 41.07 | 431,200 |
19 Jan 2024 | 41.09 | 41.26 | 40.60 | 41.17 | 40.55 | 307,900 |
18 Jan 2024 | 40.24 | 41.06 | 40.21 | 40.90 | 40.28 | 328,200 |
17 Jan 2024 | 39.93 | 39.96 | 39.07 | 39.92 | 39.32 | 563,100 |
16 Jan 2024 | 40.85 | 40.85 | 39.99 | 40.32 | 39.71 | 531,400 |
12 Jan 2024 | 42.20 | 42.72 | 41.53 | 41.55 | 40.92 | 517,400 |
11 Jan 2024 | 41.71 | 42.18 | 41.24 | 42.16 | 41.52 | 386,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |