Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 32.59 | 32.67 | 32.17 | 32.38 | 32.38 | 550,900 |
21 May 2024 | 32.63 | 32.81 | 32.51 | 32.74 | 32.74 | 405,700 |
20 May 2024 | 32.79 | 33.03 | 32.61 | 32.65 | 32.65 | 562,000 |
17 May 2024 | 33.01 | 33.05 | 32.53 | 32.79 | 32.79 | 631,300 |
16 May 2024 | 32.83 | 33.12 | 32.82 | 33.05 | 33.05 | 511,100 |
15 May 2024 | 32.80 | 33.06 | 32.68 | 32.91 | 32.91 | 843,000 |
14 May 2024 | 33.07 | 33.07 | 32.41 | 32.67 | 32.67 | 811,400 |
13 May 2024 | 33.15 | 33.20 | 32.86 | 32.89 | 32.89 | 895,600 |
10 May 2024 | 33.17 | 33.42 | 32.94 | 33.03 | 33.03 | 558,000 |
09 May 2024 | 32.48 | 33.26 | 32.22 | 33.26 | 33.26 | 612,300 |
08 May 2024 | 32.07 | 32.59 | 31.94 | 32.48 | 32.48 | 944,600 |
07 May 2024 | 32.10 | 32.32 | 31.90 | 32.06 | 32.06 | 955,700 |
07 May 2024 | 1.31 Dividend | |||||
06 May 2024 | 33.14 | 33.59 | 33.05 | 33.34 | 32.03 | 1,246,600 |
03 May 2024 | 33.16 | 33.38 | 32.89 | 32.89 | 31.60 | 830,300 |
02 May 2024 | 32.94 | 33.04 | 32.49 | 33.00 | 31.70 | 968,100 |
01 May 2024 | 32.77 | 33.25 | 32.66 | 32.79 | 31.50 | 843,600 |
30 Apr 2024 | 32.46 | 33.20 | 32.44 | 32.85 | 31.56 | 1,263,300 |
29 Apr 2024 | 32.87 | 33.55 | 32.47 | 32.67 | 31.39 | 1,465,200 |
26 Apr 2024 | 33.56 | 34.68 | 32.20 | 32.80 | 31.51 | 1,806,400 |
25 Apr 2024 | 34.72 | 34.78 | 34.12 | 34.15 | 32.81 | 1,108,800 |
24 Apr 2024 | 34.75 | 35.12 | 34.71 | 34.98 | 33.61 | 644,200 |
23 Apr 2024 | 35.29 | 35.37 | 34.73 | 34.95 | 33.58 | 670,700 |
22 Apr 2024 | 35.27 | 35.63 | 35.03 | 35.37 | 33.98 | 1,071,000 |
19 Apr 2024 | 34.97 | 35.46 | 34.97 | 35.29 | 33.90 | 1,319,200 |
18 Apr 2024 | 35.29 | 35.56 | 34.94 | 34.96 | 33.59 | 466,600 |
17 Apr 2024 | 35.49 | 35.60 | 35.04 | 35.08 | 33.70 | 888,900 |
16 Apr 2024 | 34.77 | 35.30 | 34.55 | 35.22 | 33.84 | 1,364,200 |
15 Apr 2024 | 35.88 | 35.95 | 34.99 | 35.06 | 33.68 | 707,300 |
12 Apr 2024 | 36.58 | 36.87 | 35.69 | 35.73 | 34.33 | 725,400 |
11 Apr 2024 | 36.37 | 36.64 | 36.11 | 36.57 | 35.13 | 798,400 |
10 Apr 2024 | 36.41 | 36.80 | 36.18 | 36.27 | 34.84 | 617,700 |
09 Apr 2024 | 37.00 | 37.10 | 36.53 | 36.79 | 35.34 | 1,098,000 |
08 Apr 2024 | 36.36 | 36.80 | 36.27 | 36.79 | 35.34 | 727,900 |
05 Apr 2024 | 36.14 | 36.52 | 36.01 | 36.37 | 34.94 | 502,500 |
04 Apr 2024 | 36.65 | 36.70 | 35.95 | 36.00 | 34.59 | 957,700 |
03 Apr 2024 | 36.18 | 36.64 | 36.10 | 36.36 | 34.93 | 541,100 |
02 Apr 2024 | 36.01 | 36.51 | 35.82 | 36.35 | 34.92 | 774,300 |
01 Apr 2024 | 36.12 | 36.20 | 35.66 | 36.09 | 34.67 | 619,900 |
28 Mar 2024 | 35.74 | 36.27 | 35.65 | 36.12 | 34.70 | 1,207,000 |
27 Mar 2024 | 35.82 | 36.07 | 35.45 | 35.61 | 34.21 | 648,100 |
26 Mar 2024 | 36.00 | 36.03 | 35.60 | 35.66 | 34.26 | 706,200 |
25 Mar 2024 | 35.50 | 36.08 | 35.48 | 35.89 | 34.48 | 889,400 |
22 Mar 2024 | 35.75 | 35.80 | 34.97 | 35.41 | 34.02 | 1,046,100 |
21 Mar 2024 | 35.65 | 35.79 | 35.43 | 35.65 | 34.25 | 929,400 |
20 Mar 2024 | 35.37 | 35.66 | 34.98 | 35.66 | 34.26 | 1,032,000 |
19 Mar 2024 | 35.10 | 35.57 | 35.08 | 35.49 | 34.10 | 707,500 |
18 Mar 2024 | 35.72 | 35.82 | 35.06 | 35.11 | 33.73 | 716,500 |
15 Mar 2024 | 35.06 | 35.85 | 35.06 | 35.81 | 34.40 | 1,524,900 |
14 Mar 2024 | 35.73 | 35.84 | 35.26 | 35.47 | 34.08 | 663,600 |
13 Mar 2024 | 35.44 | 35.89 | 35.44 | 35.71 | 34.31 | 445,300 |
12 Mar 2024 | 35.91 | 36.16 | 35.30 | 35.40 | 34.01 | 552,300 |
11 Mar 2024 | 35.17 | 36.05 | 35.15 | 35.99 | 34.58 | 867,700 |
08 Mar 2024 | 35.73 | 36.01 | 35.12 | 35.27 | 33.88 | 815,900 |
07 Mar 2024 | 36.21 | 36.41 | 35.68 | 35.71 | 34.31 | 690,000 |
06 Mar 2024 | 36.65 | 36.65 | 35.99 | 36.07 | 34.65 | 590,600 |
05 Mar 2024 | 36.06 | 36.46 | 35.93 | 36.43 | 35.00 | 799,100 |
04 Mar 2024 | 36.04 | 36.73 | 35.93 | 36.20 | 34.78 | 982,200 |
01 Mar 2024 | 35.14 | 35.91 | 35.04 | 35.88 | 34.47 | 826,500 |
29 Feb 2024 | 35.73 | 35.73 | 34.81 | 35.23 | 33.85 | 946,300 |
28 Feb 2024 | 35.40 | 35.81 | 35.40 | 35.62 | 34.22 | 540,100 |
27 Feb 2024 | 35.36 | 35.63 | 35.22 | 35.57 | 34.17 | 499,100 |
26 Feb 2024 | 35.29 | 35.38 | 34.92 | 35.32 | 33.93 | 482,000 |
23 Feb 2024 | 35.55 | 35.71 | 35.21 | 35.23 | 33.85 | 626,300 |
22 Feb 2024 | 35.58 | 35.79 | 35.26 | 35.59 | 34.19 | 861,600 |
21 Feb 2024 | 35.10 | 35.47 | 34.90 | 35.31 | 33.92 | 481,200 |
20 Feb 2024 | 35.09 | 35.33 | 34.92 | 34.99 | 33.62 | 387,900 |
16 Feb 2024 | 35.59 | 35.73 | 35.11 | 35.16 | 33.78 | 578,500 |
15 Feb 2024 | 35.49 | 35.86 | 35.46 | 35.49 | 34.10 | 538,700 |
14 Feb 2024 | 35.16 | 35.39 | 34.81 | 35.36 | 33.97 | 553,300 |
13 Feb 2024 | 35.34 | 35.57 | 34.76 | 34.89 | 33.52 | 750,500 |
12 Feb 2024 | 35.54 | 36.10 | 35.43 | 35.74 | 34.34 | 630,400 |
09 Feb 2024 | 34.90 | 35.40 | 34.85 | 35.38 | 33.99 | 629,400 |
08 Feb 2024 | 35.02 | 35.38 | 34.68 | 34.98 | 33.61 | 588,800 |
07 Feb 2024 | 35.07 | 35.53 | 34.91 | 35.10 | 33.72 | 1,287,200 |
07 Feb 2024 | 0.28 Dividend | |||||
06 Feb 2024 | 35.48 | 35.58 | 34.99 | 35.15 | 33.50 | 919,600 |
05 Feb 2024 | 34.79 | 35.74 | 34.48 | 35.69 | 34.01 | 1,067,600 |
02 Feb 2024 | 35.06 | 35.24 | 34.79 | 35.00 | 33.36 | 435,500 |
01 Feb 2024 | 34.87 | 35.23 | 34.56 | 35.05 | 33.40 | 790,500 |
31 Jan 2024 | 35.98 | 36.17 | 34.94 | 34.96 | 33.32 | 828,400 |
30 Jan 2024 | 35.63 | 36.34 | 35.48 | 36.33 | 34.62 | 822,800 |
29 Jan 2024 | 34.97 | 35.77 | 34.82 | 35.61 | 33.94 | 751,400 |
26 Jan 2024 | 34.59 | 35.57 | 34.13 | 35.12 | 33.47 | 1,283,800 |
25 Jan 2024 | 34.63 | 34.75 | 34.23 | 34.34 | 32.73 | 573,900 |
24 Jan 2024 | 34.61 | 34.74 | 34.21 | 34.38 | 32.77 | 444,700 |
23 Jan 2024 | 35.19 | 35.23 | 34.06 | 34.29 | 32.68 | 730,000 |
22 Jan 2024 | 35.50 | 35.75 | 35.13 | 35.23 | 33.58 | 575,400 |
19 Jan 2024 | 35.00 | 35.40 | 34.83 | 35.40 | 33.74 | 470,600 |
18 Jan 2024 | 35.11 | 35.39 | 34.70 | 34.82 | 33.19 | 800,900 |
17 Jan 2024 | 34.66 | 34.93 | 34.32 | 34.59 | 32.97 | 978,900 |
16 Jan 2024 | 33.51 | 35.13 | 33.44 | 35.12 | 33.47 | 1,624,000 |
12 Jan 2024 | 34.13 | 34.42 | 33.59 | 33.67 | 32.09 | 586,600 |
11 Jan 2024 | 33.40 | 34.00 | 33.30 | 33.98 | 32.38 | 678,600 |
10 Jan 2024 | 33.52 | 33.63 | 33.24 | 33.35 | 31.78 | 474,200 |
09 Jan 2024 | 33.75 | 33.82 | 33.34 | 33.47 | 31.90 | 431,800 |
08 Jan 2024 | 33.33 | 33.91 | 33.32 | 33.90 | 32.31 | 471,700 |
05 Jan 2024 | 33.15 | 33.35 | 32.92 | 33.27 | 31.71 | 524,700 |
04 Jan 2024 | 33.21 | 33.51 | 33.08 | 33.36 | 31.79 | 696,000 |
03 Jan 2024 | 33.65 | 34.01 | 33.42 | 33.61 | 32.03 | 758,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |