Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 31.97 | 31.97 | 31.51 | 31.89 | 31.89 | 30,600 |
30 May 2024 | 32.02 | 32.07 | 31.78 | 31.83 | 31.83 | 26,000 |
29 May 2024 | 32.03 | 32.15 | 32.03 | 32.05 | 32.05 | 22,500 |
28 May 2024 | 32.37 | 32.37 | 32.10 | 32.22 | 32.22 | 21,700 |
24 May 2024 | 31.94 | 32.17 | 31.85 | 32.17 | 32.17 | 13,600 |
23 May 2024 | 31.94 | 31.99 | 31.63 | 31.64 | 31.64 | 37,700 |
22 May 2024 | 32.02 | 32.02 | 31.57 | 31.71 | 31.71 | 27,600 |
21 May 2024 | 31.90 | 31.93 | 31.85 | 31.88 | 31.88 | 15,400 |
20 May 2024 | 31.94 | 31.99 | 31.87 | 31.92 | 31.92 | 18,500 |
17 May 2024 | 31.80 | 31.85 | 31.69 | 31.78 | 31.78 | 20,200 |
16 May 2024 | 32.02 | 32.02 | 31.75 | 31.75 | 31.75 | 54,600 |
15 May 2024 | 31.62 | 32.00 | 31.62 | 31.97 | 31.97 | 26,600 |
14 May 2024 | 31.30 | 31.47 | 31.29 | 31.44 | 31.44 | 44,300 |
13 May 2024 | 31.65 | 31.65 | 31.30 | 31.34 | 31.34 | 43,600 |
10 May 2024 | 31.58 | 31.58 | 31.47 | 31.48 | 31.48 | 17,600 |
09 May 2024 | 31.22 | 31.44 | 31.21 | 31.43 | 31.43 | 27,600 |
08 May 2024 | 31.15 | 31.33 | 31.15 | 31.19 | 31.19 | 25,100 |
07 May 2024 | 31.32 | 31.32 | 31.16 | 31.18 | 31.18 | 21,700 |
06 May 2024 | 30.99 | 31.32 | 30.99 | 31.32 | 31.32 | 24,400 |
03 May 2024 | 30.80 | 30.95 | 30.72 | 30.84 | 30.84 | 21,600 |
02 May 2024 | 30.20 | 30.41 | 29.99 | 30.33 | 30.33 | 29,700 |
01 May 2024 | 30.14 | 30.56 | 29.92 | 30.12 | 30.12 | 26,300 |
30 Apr 2024 | 30.52 | 30.65 | 30.24 | 30.24 | 30.24 | 23,000 |
29 Apr 2024 | 30.70 | 30.70 | 30.50 | 30.61 | 30.61 | 22,300 |
26 Apr 2024 | 30.47 | 30.66 | 30.40 | 30.50 | 30.50 | 28,900 |
25 Apr 2024 | 29.75 | 30.30 | 29.75 | 30.30 | 30.30 | 15,200 |
24 Apr 2024 | 30.68 | 30.68 | 30.36 | 30.42 | 30.42 | 18,800 |
23 Apr 2024 | 30.16 | 30.50 | 30.05 | 30.45 | 30.45 | 21,300 |
22 Apr 2024 | 29.88 | 30.11 | 29.73 | 29.97 | 29.97 | 24,600 |
19 Apr 2024 | 29.97 | 29.97 | 29.64 | 29.68 | 29.68 | 43,900 |
18 Apr 2024 | 30.46 | 30.57 | 30.21 | 30.22 | 30.22 | 14,400 |
17 Apr 2024 | 30.77 | 30.81 | 30.29 | 30.33 | 30.33 | 23,200 |
16 Apr 2024 | 30.59 | 30.67 | 30.49 | 30.55 | 30.55 | 18,600 |
15 Apr 2024 | 31.27 | 31.27 | 30.56 | 30.60 | 30.60 | 22,800 |
12 Apr 2024 | 31.21 | 31.28 | 30.99 | 31.02 | 31.02 | 20,700 |
11 Apr 2024 | 31.30 | 31.55 | 31.16 | 31.47 | 31.47 | 16,500 |
10 Apr 2024 | 31.04 | 31.31 | 30.91 | 31.24 | 31.24 | 16,000 |
09 Apr 2024 | 31.72 | 31.83 | 31.15 | 31.42 | 31.42 | 16,700 |
08 Apr 2024 | 31.78 | 31.81 | 31.62 | 31.66 | 31.66 | 15,300 |
05 Apr 2024 | 31.49 | 31.82 | 31.42 | 31.75 | 31.75 | 20,400 |
04 Apr 2024 | 32.06 | 32.08 | 31.24 | 31.26 | 31.26 | 36,400 |
03 Apr 2024 | 31.53 | 31.97 | 31.53 | 31.85 | 31.85 | 21,700 |
03 Apr 2024 | 0.029 Dividend | |||||
02 Apr 2024 | 31.69 | 31.76 | 31.59 | 31.65 | 31.62 | 27,700 |
01 Apr 2024 | 32.11 | 32.13 | 31.93 | 32.02 | 31.99 | 29,900 |
28 Mar 2024 | 32.12 | 32.19 | 32.06 | 32.14 | 32.11 | 12,500 |
27 Mar 2024 | 32.26 | 32.26 | 31.97 | 32.13 | 32.10 | 15,200 |
26 Mar 2024 | 32.19 | 32.33 | 32.08 | 32.08 | 32.05 | 74,200 |
25 Mar 2024 | 32.19 | 32.28 | 32.14 | 32.14 | 32.11 | 26,200 |
22 Mar 2024 | 32.31 | 32.34 | 32.19 | 32.28 | 32.25 | 29,300 |
21 Mar 2024 | 32.31 | 32.45 | 32.28 | 32.34 | 32.31 | 14,500 |
20 Mar 2024 | 31.90 | 32.13 | 31.84 | 32.13 | 32.10 | 21,700 |
19 Mar 2024 | 31.50 | 31.80 | 31.42 | 31.80 | 31.77 | 17,300 |
18 Mar 2024 | 31.59 | 31.74 | 31.54 | 31.54 | 31.51 | 22,300 |
15 Mar 2024 | 31.41 | 31.47 | 31.37 | 31.39 | 31.36 | 18,600 |
14 Mar 2024 | 31.87 | 31.87 | 31.53 | 31.64 | 31.61 | 20,700 |
13 Mar 2024 | 31.85 | 31.85 | 31.68 | 31.76 | 31.73 | 31,900 |
12 Mar 2024 | 31.49 | 31.83 | 31.49 | 31.83 | 31.80 | 16,700 |
11 Mar 2024 | 31.39 | 31.39 | 31.14 | 31.28 | 31.25 | 24,000 |
08 Mar 2024 | 32.05 | 32.19 | 31.54 | 31.54 | 31.51 | 12,300 |
07 Mar 2024 | 31.69 | 31.93 | 31.69 | 31.91 | 31.88 | 24,200 |
06 Mar 2024 | 31.61 | 31.64 | 31.47 | 31.57 | 31.54 | 20,000 |
05 Mar 2024 | 31.50 | 31.50 | 31.15 | 31.28 | 31.25 | 23,400 |
04 Mar 2024 | 31.59 | 31.77 | 31.59 | 31.62 | 31.59 | 21,600 |
01 Mar 2024 | 31.22 | 31.51 | 31.22 | 31.51 | 31.48 | 20,900 |
29 Feb 2024 | 31.26 | 31.26 | 31.12 | 31.24 | 31.21 | 18,500 |
28 Feb 2024 | 30.94 | 31.13 | 30.94 | 31.08 | 31.05 | 17,000 |
27 Feb 2024 | 30.98 | 31.00 | 30.85 | 31.00 | 30.97 | 19,700 |
26 Feb 2024 | 30.89 | 30.99 | 30.87 | 30.91 | 30.88 | 23,000 |
23 Feb 2024 | 30.93 | 30.93 | 30.78 | 30.82 | 30.79 | 20,500 |
22 Feb 2024 | 30.59 | 30.81 | 30.59 | 30.77 | 30.75 | 17,200 |
21 Feb 2024 | 29.89 | 29.94 | 29.66 | 29.89 | 29.86 | 23,400 |
20 Feb 2024 | 30.31 | 30.31 | 30.18 | 30.23 | 30.20 | 83,900 |
16 Feb 2024 | 30.63 | 30.65 | 30.36 | 30.36 | 30.34 | 38,000 |
15 Feb 2024 | 30.52 | 30.62 | 30.41 | 30.58 | 30.55 | 85,700 |
14 Feb 2024 | 30.43 | 30.50 | 30.32 | 30.50 | 30.47 | 295,100 |
13 Feb 2024 | 29.77 | 30.34 | 29.77 | 30.18 | 30.15 | 12,625,300 |
12 Feb 2024 | 30.50 | 30.73 | 30.47 | 30.47 | 30.44 | 2,700 |
09 Feb 2024 | 30.53 | 30.56 | 30.50 | 30.56 | 30.53 | 800 |
08 Feb 2024 | 30.14 | 30.29 | 30.14 | 30.28 | 30.25 | 1,300 |
07 Feb 2024 | 30.02 | 30.25 | 30.02 | 30.23 | 30.20 | 6,900 |
06 Feb 2024 | 29.94 | 29.94 | 29.70 | 29.83 | 29.80 | 3,100 |
05 Feb 2024 | 29.94 | 29.94 | 29.88 | 29.94 | 29.91 | 800 |
02 Feb 2024 | 29.70 | 30.12 | 29.70 | 30.04 | 30.02 | 2,500 |
01 Feb 2024 | 28.99 | 29.39 | 28.99 | 29.39 | 29.37 | 2,600 |
31 Jan 2024 | 29.29 | 29.29 | 28.96 | 28.96 | 28.94 | 1,600 |
30 Jan 2024 | 29.24 | 29.37 | 29.24 | 29.37 | 29.34 | 1,300 |
29 Jan 2024 | 29.12 | 29.31 | 29.12 | 29.31 | 29.28 | 1,300 |
26 Jan 2024 | 29.04 | 29.11 | 29.04 | 29.05 | 29.02 | 1,800 |
25 Jan 2024 | 29.09 | 29.09 | 28.91 | 29.00 | 28.98 | 1,700 |
24 Jan 2024 | 29.10 | 29.11 | 28.89 | 28.89 | 28.86 | 1,700 |
23 Jan 2024 | 29.24 | 29.24 | 28.99 | 28.99 | 28.96 | 500 |
22 Jan 2024 | 29.10 | 29.18 | 29.10 | 29.17 | 29.14 | 1,900 |
19 Jan 2024 | 28.71 | 28.94 | 28.68 | 28.94 | 28.91 | 3,500 |
18 Jan 2024 | 28.30 | 28.55 | 28.30 | 28.55 | 28.52 | 2,100 |
17 Jan 2024 | 28.05 | 28.24 | 28.05 | 28.23 | 28.21 | 2,300 |
16 Jan 2024 | 28.23 | 28.44 | 28.21 | 28.31 | 28.29 | 9,700 |
12 Jan 2024 | 28.28 | 28.28 | 28.19 | 28.26 | 28.24 | 3,300 |
11 Jan 2024 | 28.26 | 28.26 | 28.21 | 28.25 | 28.22 | 2,000 |
10 Jan 2024 | 27.83 | 28.08 | 27.83 | 28.08 | 28.05 | 6,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |