Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 32.20 | 32.25 | 32.19 | 32.22 | 32.22 | 720,200 |
17 May 2024 | 32.23 | 32.37 | 32.17 | 32.26 | 32.26 | 2,082,100 |
17 May 2024 | 0.1 Dividend | |||||
16 May 2024 | 32.29 | 32.40 | 32.00 | 32.22 | 32.12 | 7,887,700 |
15 May 2024 | 32.29 | 32.33 | 32.25 | 32.30 | 32.20 | 1,003,100 |
14 May 2024 | 32.23 | 32.30 | 32.22 | 32.25 | 32.15 | 1,198,500 |
13 May 2024 | 32.24 | 32.30 | 32.17 | 32.22 | 32.12 | 1,198,400 |
10 May 2024 | 32.26 | 32.30 | 32.18 | 32.23 | 32.13 | 1,447,200 |
09 May 2024 | 32.42 | 32.45 | 32.25 | 32.26 | 32.16 | 1,027,500 |
08 May 2024 | 32.37 | 32.49 | 32.25 | 32.48 | 32.38 | 969,000 |
07 May 2024 | 32.38 | 32.47 | 32.34 | 32.35 | 32.25 | 1,039,800 |
06 May 2024 | 32.32 | 32.50 | 32.30 | 32.44 | 32.34 | 818,900 |
03 May 2024 | 32.34 | 32.40 | 32.28 | 32.34 | 32.24 | 771,900 |
02 May 2024 | 32.25 | 32.35 | 32.24 | 32.33 | 32.23 | 895,600 |
01 May 2024 | 32.13 | 32.31 | 32.00 | 32.19 | 32.09 | 2,089,000 |
30 Apr 2024 | 32.24 | 32.26 | 32.06 | 32.14 | 32.04 | 919,000 |
29 Apr 2024 | 32.29 | 32.39 | 32.20 | 32.30 | 32.20 | 574,400 |
26 Apr 2024 | 32.15 | 32.30 | 32.15 | 32.28 | 32.18 | 577,900 |
25 Apr 2024 | 32.08 | 32.25 | 32.04 | 32.24 | 32.14 | 754,500 |
24 Apr 2024 | 32.10 | 32.29 | 32.04 | 32.14 | 32.04 | 1,045,600 |
23 Apr 2024 | 32.15 | 32.16 | 32.03 | 32.08 | 31.98 | 826,400 |
22 Apr 2024 | 32.08 | 32.14 | 32.02 | 32.10 | 32.00 | 678,400 |
19 Apr 2024 | 32.06 | 32.14 | 31.99 | 32.07 | 31.97 | 876,000 |
18 Apr 2024 | 32.13 | 32.13 | 32.00 | 32.06 | 31.96 | 869,700 |
17 Apr 2024 | 32.12 | 32.23 | 31.99 | 32.06 | 31.96 | 2,043,500 |
16 Apr 2024 | 32.11 | 32.33 | 32.05 | 32.09 | 31.99 | 2,182,900 |
15 Apr 2024 | 32.27 | 32.33 | 32.10 | 32.15 | 32.05 | 2,218,400 |
12 Apr 2024 | 32.32 | 32.40 | 32.16 | 32.25 | 32.15 | 1,861,500 |
11 Apr 2024 | 32.35 | 32.48 | 32.27 | 32.35 | 32.25 | 1,247,900 |
10 Apr 2024 | 32.15 | 32.43 | 32.13 | 32.36 | 32.26 | 1,466,800 |
09 Apr 2024 | 32.25 | 32.40 | 32.20 | 32.35 | 32.25 | 1,168,400 |
08 Apr 2024 | 32.20 | 32.35 | 32.12 | 32.28 | 32.18 | 1,265,500 |
05 Apr 2024 | 32.07 | 32.21 | 32.00 | 32.17 | 32.07 | 2,261,300 |
04 Apr 2024 | 32.26 | 32.30 | 31.93 | 32.07 | 31.97 | 3,919,000 |
03 Apr 2024 | 32.25 | 32.42 | 32.20 | 32.21 | 32.11 | 5,457,000 |
02 Apr 2024 | 32.28 | 32.39 | 32.24 | 32.26 | 32.16 | 10,119,300 |
01 Apr 2024 | 33.30 | 33.78 | 32.01 | 32.41 | 32.31 | 9,845,700 |
28 Mar 2024 | 31.31 | 31.69 | 30.34 | 31.62 | 31.52 | 859,200 |
27 Mar 2024 | 30.83 | 32.00 | 30.65 | 31.31 | 31.21 | 1,571,100 |
26 Mar 2024 | 28.86 | 32.58 | 28.66 | 30.85 | 30.75 | 3,484,900 |
25 Mar 2024 | 29.08 | 29.23 | 28.43 | 28.79 | 28.70 | 739,000 |
22 Mar 2024 | 28.80 | 29.38 | 28.51 | 29.13 | 29.04 | 989,700 |
21 Mar 2024 | 28.90 | 29.21 | 28.16 | 28.90 | 28.81 | 1,254,600 |
20 Mar 2024 | 28.45 | 28.72 | 27.68 | 28.70 | 28.61 | 1,190,900 |
19 Mar 2024 | 28.39 | 28.84 | 27.74 | 28.43 | 28.34 | 1,347,100 |
18 Mar 2024 | 27.28 | 29.29 | 26.67 | 28.68 | 28.59 | 4,906,000 |
18 Mar 2024 | 0.1 Dividend | |||||
15 Mar 2024 | 22.29 | 22.56 | 21.71 | 21.76 | 21.59 | 650,100 |
14 Mar 2024 | 23.00 | 23.08 | 22.17 | 22.43 | 22.26 | 494,900 |
13 Mar 2024 | 22.83 | 23.67 | 22.83 | 23.00 | 22.82 | 369,200 |
12 Mar 2024 | 23.36 | 23.52 | 22.71 | 23.01 | 22.83 | 508,700 |
11 Mar 2024 | 23.46 | 23.55 | 23.19 | 23.21 | 23.03 | 296,900 |
08 Mar 2024 | 24.37 | 24.56 | 23.29 | 23.30 | 23.12 | 850,600 |
07 Mar 2024 | 23.00 | 24.09 | 22.91 | 23.78 | 23.60 | 957,400 |
06 Mar 2024 | 23.50 | 25.97 | 22.31 | 22.79 | 22.61 | 1,715,200 |
05 Mar 2024 | 25.75 | 25.87 | 24.99 | 25.27 | 25.08 | 646,800 |
04 Mar 2024 | 26.50 | 26.75 | 25.54 | 25.68 | 25.48 | 532,200 |
01 Mar 2024 | 26.52 | 26.89 | 26.28 | 26.44 | 26.24 | 351,400 |
29 Feb 2024 | 26.40 | 26.53 | 26.00 | 26.44 | 26.24 | 245,600 |
28 Feb 2024 | 25.41 | 26.61 | 25.18 | 26.07 | 25.87 | 418,200 |
27 Feb 2024 | 24.65 | 25.82 | 24.53 | 25.69 | 25.49 | 321,100 |
26 Feb 2024 | 25.46 | 25.66 | 24.52 | 24.69 | 24.50 | 328,500 |
23 Feb 2024 | 24.28 | 25.73 | 23.95 | 25.46 | 25.26 | 560,600 |
22 Feb 2024 | 23.77 | 24.15 | 23.74 | 23.95 | 23.77 | 258,200 |
21 Feb 2024 | 24.25 | 24.25 | 22.93 | 23.35 | 23.17 | 334,100 |
20 Feb 2024 | 24.88 | 25.10 | 24.11 | 24.26 | 24.07 | 324,200 |
16 Feb 2024 | 26.26 | 26.99 | 24.83 | 25.01 | 24.82 | 864,100 |
15 Feb 2024 | 26.13 | 26.78 | 25.94 | 26.65 | 26.45 | 197,800 |
14 Feb 2024 | 25.81 | 26.25 | 25.44 | 25.97 | 25.77 | 133,300 |
13 Feb 2024 | 25.43 | 25.76 | 24.42 | 25.36 | 25.17 | 409,500 |
12 Feb 2024 | 26.64 | 27.35 | 26.06 | 26.61 | 26.41 | 239,600 |
09 Feb 2024 | 26.46 | 26.88 | 26.00 | 26.81 | 26.60 | 304,500 |
08 Feb 2024 | 25.83 | 26.53 | 25.24 | 26.02 | 25.82 | 597,600 |
07 Feb 2024 | 25.10 | 26.12 | 24.85 | 25.99 | 25.79 | 581,500 |
06 Feb 2024 | 24.74 | 25.21 | 24.60 | 24.91 | 24.72 | 163,300 |
05 Feb 2024 | 23.72 | 24.83 | 23.54 | 24.72 | 24.53 | 431,200 |
02 Feb 2024 | 24.39 | 24.46 | 23.84 | 24.04 | 23.86 | 524,100 |
01 Feb 2024 | 24.44 | 25.00 | 23.97 | 24.70 | 24.51 | 313,500 |
31 Jan 2024 | 24.65 | 25.31 | 24.24 | 24.29 | 24.10 | 344,700 |
30 Jan 2024 | 25.39 | 25.44 | 24.36 | 24.76 | 24.57 | 478,600 |
29 Jan 2024 | 24.64 | 25.49 | 24.35 | 25.47 | 25.27 | 230,400 |
26 Jan 2024 | 24.80 | 25.37 | 24.60 | 24.71 | 24.52 | 332,100 |
25 Jan 2024 | 24.50 | 24.72 | 23.73 | 24.50 | 24.31 | 293,500 |
24 Jan 2024 | 24.98 | 25.45 | 24.39 | 24.50 | 24.31 | 524,200 |
23 Jan 2024 | 23.03 | 24.72 | 23.00 | 24.44 | 24.25 | 562,800 |
22 Jan 2024 | 23.13 | 23.49 | 22.62 | 22.91 | 22.73 | 344,100 |
19 Jan 2024 | 22.59 | 23.19 | 21.93 | 22.78 | 22.60 | 268,500 |
18 Jan 2024 | 23.06 | 23.19 | 22.20 | 22.37 | 22.20 | 148,400 |
17 Jan 2024 | 23.01 | 23.01 | 21.70 | 22.64 | 22.47 | 461,900 |
16 Jan 2024 | 23.63 | 23.78 | 23.17 | 23.36 | 23.18 | 276,500 |
12 Jan 2024 | 24.86 | 24.96 | 23.71 | 23.97 | 23.79 | 224,700 |
11 Jan 2024 | 25.00 | 25.00 | 24.00 | 24.64 | 24.45 | 252,100 |
10 Jan 2024 | 24.49 | 25.03 | 24.27 | 24.78 | 24.59 | 285,600 |
09 Jan 2024 | 25.19 | 25.37 | 24.53 | 24.63 | 24.44 | 349,400 |
08 Jan 2024 | 24.69 | 25.75 | 24.57 | 25.75 | 25.55 | 424,900 |
05 Jan 2024 | 24.25 | 25.32 | 24.25 | 24.67 | 24.48 | 447,300 |
04 Jan 2024 | 23.78 | 25.07 | 23.77 | 24.91 | 24.72 | 658,700 |
03 Jan 2024 | 23.78 | 24.38 | 23.40 | 24.08 | 23.89 | 695,200 |
02 Jan 2024 | 25.90 | 25.91 | 24.51 | 24.70 | 24.51 | 790,400 |
29 Dec 2023 | 26.70 | 26.92 | 25.94 | 26.26 | 26.06 | 353,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |