Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 31.57 | 31.74 | 31.57 | 31.72 | 31.72 | 1,531,442 |
20 May 2024 | 32.15 | 32.15 | 31.68 | 31.70 | 31.70 | 456,300 |
20 May 2024 | 0.499 Dividend | |||||
17 May 2024 | 32.19 | 32.68 | 32.15 | 32.68 | 32.18 | 250,100 |
16 May 2024 | 32.08 | 32.23 | 32.01 | 32.20 | 31.71 | 301,500 |
15 May 2024 | 32.83 | 32.93 | 32.35 | 32.51 | 32.01 | 681,200 |
14 May 2024 | 32.85 | 32.94 | 32.67 | 32.69 | 32.19 | 284,100 |
13 May 2024 | 32.77 | 32.92 | 32.65 | 32.73 | 32.23 | 188,200 |
10 May 2024 | 32.81 | 32.81 | 32.50 | 32.64 | 32.14 | 179,400 |
09 May 2024 | 32.19 | 32.39 | 32.00 | 32.33 | 31.84 | 226,600 |
08 May 2024 | 31.78 | 32.11 | 31.75 | 31.98 | 31.49 | 216,900 |
07 May 2024 | 32.14 | 32.26 | 32.07 | 32.26 | 31.77 | 206,200 |
06 May 2024 | 31.95 | 32.12 | 31.87 | 31.95 | 31.46 | 161,400 |
03 May 2024 | 31.71 | 31.75 | 31.53 | 31.71 | 31.23 | 95,700 |
02 May 2024 | 31.65 | 31.87 | 31.56 | 31.61 | 31.13 | 361,700 |
01 May 2024 | 31.92 | 32.04 | 31.62 | 31.71 | 31.23 | 233,300 |
30 Apr 2024 | 32.69 | 32.71 | 32.00 | 32.03 | 31.54 | 279,900 |
29 Apr 2024 | 32.73 | 32.92 | 32.52 | 32.80 | 32.30 | 293,600 |
26 Apr 2024 | 32.71 | 32.86 | 32.45 | 32.80 | 32.30 | 145,300 |
25 Apr 2024 | 32.68 | 32.88 | 32.45 | 32.79 | 32.29 | 144,000 |
24 Apr 2024 | 32.59 | 32.69 | 32.44 | 32.59 | 32.09 | 366,400 |
23 Apr 2024 | 32.84 | 33.30 | 32.78 | 33.30 | 32.79 | 117,900 |
22 Apr 2024 | 32.56 | 32.86 | 32.36 | 32.81 | 32.31 | 145,700 |
19 Apr 2024 | 32.26 | 32.54 | 32.21 | 32.51 | 32.01 | 165,100 |
18 Apr 2024 | 32.29 | 32.46 | 32.07 | 32.13 | 31.64 | 171,600 |
17 Apr 2024 | 32.49 | 32.67 | 32.34 | 32.52 | 32.02 | 210,300 |
16 Apr 2024 | 32.42 | 32.49 | 32.14 | 32.44 | 31.94 | 362,800 |
15 Apr 2024 | 33.34 | 33.34 | 32.74 | 32.86 | 32.36 | 268,100 |
12 Apr 2024 | 33.16 | 33.62 | 33.00 | 33.12 | 32.61 | 172,500 |
11 Apr 2024 | 33.51 | 33.51 | 32.71 | 32.96 | 32.46 | 142,900 |
10 Apr 2024 | 33.18 | 33.23 | 32.88 | 33.21 | 32.70 | 288,000 |
09 Apr 2024 | 33.65 | 33.71 | 33.31 | 33.66 | 33.15 | 327,600 |
08 Apr 2024 | 33.56 | 33.78 | 33.41 | 33.60 | 33.09 | 225,100 |
05 Apr 2024 | 33.56 | 33.75 | 33.43 | 33.75 | 33.23 | 171,300 |
04 Apr 2024 | 33.33 | 33.49 | 33.08 | 33.28 | 32.77 | 254,100 |
03 Apr 2024 | 32.64 | 32.88 | 32.61 | 32.77 | 32.27 | 207,800 |
02 Apr 2024 | 32.41 | 32.54 | 32.30 | 32.50 | 32.00 | 320,400 |
01 Apr 2024 | 31.79 | 31.84 | 31.64 | 31.84 | 31.35 | 143,600 |
28 Mar 2024 | 31.70 | 31.76 | 31.56 | 31.72 | 31.24 | 96,600 |
27 Mar 2024 | 31.42 | 31.60 | 31.39 | 31.47 | 30.99 | 160,900 |
26 Mar 2024 | 31.60 | 31.60 | 31.30 | 31.31 | 30.83 | 159,400 |
25 Mar 2024 | 31.34 | 31.53 | 31.34 | 31.49 | 31.01 | 146,100 |
22 Mar 2024 | 31.07 | 31.08 | 30.92 | 31.04 | 30.57 | 158,700 |
21 Mar 2024 | 31.31 | 31.40 | 30.91 | 30.91 | 30.44 | 232,900 |
20 Mar 2024 | 30.92 | 31.36 | 30.92 | 31.30 | 30.82 | 225,300 |
19 Mar 2024 | 31.51 | 31.68 | 31.33 | 31.41 | 30.93 | 326,400 |
18 Mar 2024 | 31.01 | 31.14 | 30.75 | 30.93 | 30.46 | 264,000 |
18 Mar 2024 | 0.519 Dividend | |||||
15 Mar 2024 | 31.61 | 31.80 | 31.49 | 31.74 | 30.74 | 254,600 |
14 Mar 2024 | 32.29 | 32.37 | 31.58 | 31.88 | 30.88 | 351,200 |
13 Mar 2024 | 32.45 | 32.85 | 32.43 | 32.76 | 31.73 | 151,200 |
12 Mar 2024 | 31.95 | 32.19 | 31.93 | 32.15 | 31.14 | 135,700 |
11 Mar 2024 | 31.85 | 32.13 | 31.68 | 32.13 | 31.12 | 218,200 |
08 Mar 2024 | 32.23 | 32.28 | 32.05 | 32.14 | 31.13 | 125,300 |
07 Mar 2024 | 31.83 | 32.13 | 31.75 | 31.91 | 30.91 | 213,800 |
06 Mar 2024 | 31.90 | 31.98 | 31.68 | 31.77 | 30.77 | 203,400 |
05 Mar 2024 | 31.18 | 31.46 | 31.18 | 31.42 | 30.43 | 193,900 |
04 Mar 2024 | 31.25 | 31.31 | 31.00 | 31.10 | 30.12 | 438,300 |
01 Mar 2024 | 30.87 | 31.08 | 30.76 | 30.91 | 29.94 | 332,000 |
29 Feb 2024 | 30.83 | 30.93 | 30.59 | 30.75 | 29.79 | 341,300 |
28 Feb 2024 | 31.25 | 31.31 | 30.97 | 31.00 | 30.03 | 286,400 |
27 Feb 2024 | 31.04 | 31.23 | 30.99 | 31.19 | 30.21 | 464,200 |
26 Feb 2024 | 30.74 | 30.91 | 30.68 | 30.82 | 29.85 | 246,000 |
23 Feb 2024 | 30.75 | 30.90 | 30.65 | 30.80 | 29.83 | 155,400 |
22 Feb 2024 | 30.96 | 30.96 | 30.70 | 30.72 | 29.76 | 125,000 |
21 Feb 2024 | 30.72 | 30.98 | 30.68 | 30.96 | 29.99 | 197,900 |
20 Feb 2024 | 30.76 | 30.79 | 30.37 | 30.43 | 29.48 | 250,700 |
16 Feb 2024 | 30.46 | 30.65 | 30.39 | 30.44 | 29.49 | 286,100 |
15 Feb 2024 | 31.04 | 31.60 | 31.04 | 31.58 | 30.59 | 239,600 |
14 Feb 2024 | 31.15 | 31.21 | 30.93 | 31.00 | 30.03 | 162,000 |
13 Feb 2024 | 31.20 | 31.24 | 30.80 | 30.86 | 29.89 | 464,900 |
12 Feb 2024 | 30.96 | 31.19 | 30.94 | 31.04 | 30.07 | 271,000 |
09 Feb 2024 | 31.00 | 31.07 | 30.73 | 30.79 | 29.82 | 535,000 |
08 Feb 2024 | 30.96 | 31.09 | 30.82 | 30.98 | 30.01 | 347,300 |
07 Feb 2024 | 31.15 | 31.18 | 30.91 | 30.94 | 29.97 | 278,500 |
06 Feb 2024 | 31.16 | 31.54 | 31.15 | 31.34 | 30.36 | 189,300 |
05 Feb 2024 | 30.90 | 31.07 | 30.71 | 30.87 | 29.90 | 387,100 |
02 Feb 2024 | 31.63 | 31.67 | 31.41 | 31.45 | 30.46 | 205,800 |
01 Feb 2024 | 32.03 | 32.22 | 31.84 | 31.97 | 30.97 | 368,100 |
31 Jan 2024 | 32.42 | 32.42 | 31.82 | 31.95 | 30.95 | 492,500 |
30 Jan 2024 | 32.19 | 32.49 | 32.04 | 32.45 | 31.43 | 180,000 |
29 Jan 2024 | 32.39 | 32.39 | 32.11 | 32.31 | 31.30 | 280,800 |
26 Jan 2024 | 32.00 | 32.34 | 31.98 | 32.34 | 31.33 | 248,800 |
25 Jan 2024 | 31.76 | 31.98 | 31.50 | 31.95 | 30.95 | 370,900 |
24 Jan 2024 | 31.58 | 31.64 | 31.36 | 31.49 | 30.50 | 260,400 |
23 Jan 2024 | 31.03 | 31.23 | 30.98 | 31.05 | 30.08 | 328,100 |
22 Jan 2024 | 31.10 | 31.34 | 30.98 | 31.27 | 30.29 | 323,600 |
19 Jan 2024 | 31.60 | 31.60 | 31.39 | 31.53 | 30.54 | 284,300 |
18 Jan 2024 | 31.84 | 32.01 | 31.39 | 31.99 | 30.99 | 483,700 |
17 Jan 2024 | 31.79 | 31.96 | 31.71 | 31.84 | 30.84 | 269,700 |
16 Jan 2024 | 32.65 | 32.72 | 32.28 | 32.43 | 31.41 | 338,200 |
12 Jan 2024 | 33.17 | 33.20 | 32.96 | 33.17 | 32.13 | 269,600 |
11 Jan 2024 | 32.74 | 32.77 | 32.40 | 32.53 | 31.51 | 205,600 |
10 Jan 2024 | 32.72 | 32.72 | 32.49 | 32.53 | 31.51 | 322,900 |
09 Jan 2024 | 32.94 | 32.98 | 32.53 | 32.60 | 31.58 | 214,800 |
08 Jan 2024 | 33.15 | 33.21 | 33.00 | 33.19 | 32.15 | 207,200 |
05 Jan 2024 | 33.91 | 34.10 | 33.81 | 33.86 | 32.80 | 193,900 |
04 Jan 2024 | 34.16 | 34.21 | 33.83 | 33.89 | 32.83 | 203,100 |
03 Jan 2024 | 33.82 | 33.97 | 32.75 | 33.93 | 32.87 | 329,100 |
02 Jan 2024 | 33.98 | 34.30 | 33.96 | 34.12 | 33.05 | 294,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |