Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.38 | 27.50 | 27.12 | 27.12 | 27.12 | 19,114,900 |
29 May 2024 | 27.47 | 27.47 | 27.12 | 27.32 | 27.32 | 25,627,500 |
28 May 2024 | 27.55 | 27.62 | 27.29 | 27.32 | 27.32 | 35,304,600 |
27 May 2024 | 27.14 | 27.47 | 27.08 | 27.41 | 27.41 | 31,296,700 |
24 May 2024 | 27.01 | 27.14 | 26.80 | 27.08 | 27.08 | 13,949,800 |
23 May 2024 | 27.50 | 27.56 | 26.78 | 26.94 | 26.94 | 25,677,100 |
22 May 2024 | 27.82 | 27.92 | 27.41 | 27.50 | 27.50 | 15,877,800 |
21 May 2024 | 27.95 | 28.13 | 27.88 | 27.90 | 27.90 | 9,999,300 |
20 May 2024 | 27.65 | 28.05 | 27.62 | 27.92 | 27.92 | 16,513,000 |
17 May 2024 | 27.70 | 27.82 | 27.54 | 27.69 | 27.69 | 17,116,600 |
16 May 2024 | 27.85 | 27.96 | 27.65 | 27.68 | 27.68 | 9,827,300 |
15 May 2024 | 27.75 | 27.79 | 27.38 | 27.65 | 27.65 | 20,313,600 |
14 May 2024 | 27.87 | 28.07 | 27.83 | 28.01 | 28.01 | 13,200,800 |
13 May 2024 | 27.65 | 27.97 | 27.65 | 27.83 | 27.83 | 14,278,500 |
10 May 2024 | 27.35 | 27.75 | 27.35 | 27.62 | 27.62 | 23,660,500 |
09 May 2024 | 28.26 | 28.29 | 27.05 | 27.14 | 27.14 | 56,649,000 |
08 May 2024 | 28.27 | 28.52 | 28.01 | 28.38 | 28.38 | 14,023,400 |
07 May 2024 | 28.48 | 28.66 | 28.29 | 28.29 | 28.29 | 12,606,600 |
06 May 2024 | 28.30 | 28.44 | 28.16 | 28.38 | 28.38 | 10,006,000 |
03 May 2024 | 28.02 | 28.36 | 27.90 | 28.22 | 28.22 | 17,315,600 |
02 May 2024 | 27.54 | 27.78 | 27.38 | 27.71 | 27.71 | 14,604,400 |
30 Apr 2024 | 27.50 | 27.74 | 27.42 | 27.42 | 27.42 | 12,221,500 |
29 Apr 2024 | 27.57 | 27.66 | 27.38 | 27.55 | 27.55 | 8,658,100 |
26 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
25 Apr 2024 | 27.54 | 27.65 | 27.23 | 27.38 | 27.38 | 11,303,300 |
24 Apr 2024 | 27.60 | 27.67 | 27.38 | 27.50 | 27.50 | 11,037,800 |
23 Apr 2024 | 27.37 | 27.73 | 27.01 | 27.60 | 27.60 | 21,742,700 |
22 Apr 2024 | 27.80 | 28.05 | 27.24 | 27.39 | 27.39 | 21,288,500 |
19 Apr 2024 | 28.02 | 28.02 | 27.66 | 27.71 | 27.71 | 18,465,200 |
18 Apr 2024 | 28.15 | 28.23 | 27.70 | 27.93 | 27.93 | 15,349,100 |
17 Apr 2024 | 28.00 | 28.17 | 27.78 | 27.97 | 27.97 | 17,703,800 |
16 Apr 2024 | 28.23 | 28.40 | 27.54 | 27.91 | 27.91 | 22,923,700 |
16 Apr 2024 | 2:1 Stock split | |||||
15 Apr 2024 | 28.63 | 28.67 | 28.10 | 28.23 | 28.23 | 14,411,400 |
12 Apr 2024 | 28.87 | 28.92 | 28.41 | 28.50 | 28.50 | 11,304,400 |
11 Apr 2024 | 28.75 | 29.03 | 28.67 | 28.87 | 28.87 | 12,447,600 |
10 Apr 2024 | 29.17 | 29.25 | 28.67 | 28.80 | 28.80 | 14,139,800 |
09 Apr 2024 | 29.13 | 29.39 | 29.09 | 29.19 | 29.19 | 9,392,800 |
08 Apr 2024 | 28.75 | 29.42 | 28.63 | 28.95 | 28.95 | 19,696,000 |
05 Apr 2024 | 28.45 | 28.54 | 28.23 | 28.50 | 28.50 | 12,803,800 |
04 Apr 2024 | 28.27 | 28.98 | 28.27 | 28.39 | 28.39 | 23,352,000 |
03 Apr 2024 | 28.05 | 28.32 | 27.83 | 28.19 | 28.19 | 14,600,800 |
02 Apr 2024 | 28.02 | 28.17 | 27.89 | 28.08 | 28.08 | 10,513,000 |
01 Apr 2024 | 28.35 | 28.46 | 27.85 | 28.04 | 28.04 | 10,910,800 |
28 Mar 2024 | 27.88 | 28.44 | 27.83 | 28.31 | 28.31 | 17,073,600 |
27 Mar 2024 | 28.08 | 28.12 | 27.67 | 27.99 | 27.99 | 15,874,600 |
26 Mar 2024 | 27.84 | 28.22 | 27.76 | 27.97 | 27.97 | 15,477,000 |
25 Mar 2024 | 27.72 | 28.07 | 27.64 | 27.82 | 27.82 | 12,901,400 |
22 Mar 2024 | 27.83 | 27.99 | 27.63 | 27.70 | 27.70 | 13,137,600 |
21 Mar 2024 | 28.30 | 28.50 | 27.73 | 27.82 | 27.82 | 17,742,000 |
20 Mar 2024 | 27.92 | 28.25 | 27.70 | 28.22 | 28.22 | 17,687,400 |
19 Mar 2024 | 28.12 | 28.22 | 27.57 | 27.92 | 27.92 | 20,241,800 |
18 Mar 2024 | 28.65 | 28.89 | 27.91 | 28.01 | 28.01 | 22,635,600 |
15 Mar 2024 | 28.41 | 28.76 | 28.39 | 28.65 | 28.65 | 28,391,400 |
14 Mar 2024 | 28.48 | 28.67 | 28.30 | 28.35 | 28.35 | 20,707,800 |
13 Mar 2024 | 28.75 | 28.87 | 28.44 | 28.48 | 28.48 | 20,799,400 |
12 Mar 2024 | 28.50 | 29.06 | 28.32 | 28.80 | 28.80 | 22,722,000 |
12 Mar 2024 | 0.205018 Dividend | |||||
11 Mar 2024 | 28.85 | 28.85 | 28.45 | 28.61 | 28.41 | 25,163,800 |
08 Mar 2024 | 28.50 | 29.08 | 28.01 | 28.91 | 28.70 | 40,005,000 |
07 Mar 2024 | 29.47 | 29.56 | 29.13 | 29.19 | 28.98 | 14,857,800 |
06 Mar 2024 | 29.11 | 29.50 | 29.05 | 29.47 | 29.26 | 12,482,600 |
05 Mar 2024 | 28.90 | 29.18 | 28.84 | 29.04 | 28.83 | 9,412,000 |
04 Mar 2024 | 29.01 | 29.10 | 28.74 | 28.84 | 28.63 | 12,990,200 |
01 Mar 2024 | 28.98 | 29.18 | 28.92 | 28.96 | 28.75 | 10,255,800 |
29 Feb 2024 | 29.38 | 29.46 | 28.85 | 28.93 | 28.72 | 20,423,600 |
28 Feb 2024 | 29.29 | 29.57 | 29.20 | 29.38 | 29.16 | 12,335,000 |
27 Feb 2024 | 29.09 | 29.38 | 29.00 | 29.32 | 29.10 | 13,960,200 |
26 Feb 2024 | 28.70 | 29.09 | 28.63 | 28.97 | 28.76 | 13,441,800 |
23 Feb 2024 | 29.07 | 29.13 | 28.57 | 28.69 | 28.48 | 20,556,200 |
22 Feb 2024 | 29.34 | 29.38 | 28.96 | 29.05 | 28.84 | 19,798,400 |
22 Feb 2024 | 0.112088 Dividend | |||||
21 Feb 2024 | 29.66 | 29.80 | 29.53 | 29.72 | 29.40 | 45,832,200 |
20 Feb 2024 | 29.43 | 29.95 | 29.37 | 29.65 | 29.33 | 36,826,400 |
19 Feb 2024 | 28.96 | 29.52 | 28.80 | 29.46 | 29.14 | 18,263,600 |
16 Feb 2024 | 29.29 | 29.40 | 28.70 | 28.93 | 28.62 | 19,018,800 |
15 Feb 2024 | 29.17 | 29.30 | 29.00 | 29.18 | 28.86 | 16,017,200 |
14 Feb 2024 | 28.68 | 29.19 | 28.54 | 29.17 | 28.86 | 17,196,600 |
09 Feb 2024 | 29.25 | 29.29 | 27.65 | 28.78 | 28.47 | 48,132,000 |
08 Feb 2024 | 29.73 | 29.86 | 29.13 | 29.27 | 28.95 | 21,199,200 |
07 Feb 2024 | 29.78 | 29.90 | 29.33 | 29.72 | 29.40 | 16,353,000 |
06 Feb 2024 | 29.21 | 29.86 | 29.20 | 29.80 | 29.47 | 16,578,000 |
05 Feb 2024 | 28.86 | 29.17 | 28.67 | 29.17 | 28.85 | 15,148,800 |
02 Feb 2024 | 28.85 | 28.93 | 28.57 | 28.86 | 28.55 | 14,969,000 |
01 Feb 2024 | 28.23 | 28.87 | 28.15 | 28.87 | 28.56 | 22,648,600 |
31 Jan 2024 | 28.20 | 28.42 | 28.06 | 28.23 | 27.92 | 13,112,000 |
30 Jan 2024 | 28.25 | 28.25 | 27.98 | 28.11 | 27.81 | 11,859,800 |
29 Jan 2024 | 28.48 | 28.51 | 28.03 | 28.26 | 27.95 | 11,264,600 |
26 Jan 2024 | 28.32 | 28.50 | 28.27 | 28.49 | 28.17 | 16,392,200 |
25 Jan 2024 | 28.38 | 28.50 | 28.26 | 28.29 | 27.98 | 12,011,200 |
24 Jan 2024 | 28.34 | 28.52 | 28.22 | 28.33 | 28.02 | 13,342,600 |
23 Jan 2024 | 27.91 | 28.30 | 27.77 | 28.27 | 27.96 | 20,134,400 |
22 Jan 2024 | 28.03 | 28.07 | 27.68 | 27.77 | 27.47 | 13,091,400 |
19 Jan 2024 | 27.76 | 28.17 | 27.64 | 27.96 | 27.65 | 25,325,000 |
18 Jan 2024 | 28.02 | 28.06 | 27.63 | 27.67 | 27.37 | 14,648,800 |
17 Jan 2024 | 27.91 | 28.05 | 27.82 | 28.00 | 27.69 | 19,366,200 |
16 Jan 2024 | 27.98 | 28.24 | 27.89 | 27.94 | 27.64 | 17,944,400 |
15 Jan 2024 | 27.55 | 28.10 | 27.50 | 28.10 | 27.79 | 16,827,600 |
12 Jan 2024 | 27.40 | 27.60 | 27.16 | 27.56 | 27.26 | 10,126,600 |
11 Jan 2024 | 27.20 | 27.42 | 27.11 | 27.40 | 27.10 | 13,486,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |