Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 33.74 | 33.95 | 33.48 | 33.78 | 33.78 | 9,924,368 |
17 May 2024 | 33.51 | 33.76 | 33.48 | 33.69 | 33.69 | 3,104,481 |
16 May 2024 | 33.38 | 33.73 | 33.16 | 33.62 | 33.62 | 2,866,747 |
15 May 2024 | 33.90 | 33.92 | 33.21 | 33.55 | 33.55 | 5,040,457 |
14 May 2024 | 33.66 | 33.56 | 33.06 | 33.32 | 33.32 | 1,429,234 |
13 May 2024 | 33.71 | 33.93 | 33.51 | 33.77 | 33.77 | 6,113,900 |
10 May 2024 | 33.65 | 33.91 | 33.24 | 33.61 | 33.61 | 14,816,410 |
09 May 2024 | 33.13 | 33.54 | 33.02 | 33.29 | 33.29 | 5,129,809 |
08 May 2024 | 32.78 | 33.49 | 32.74 | 33.28 | 33.28 | 15,233,790 |
07 May 2024 | 32.33 | 32.73 | 32.01 | 32.52 | 32.52 | 10,245,980 |
03 May 2024 | 31.97 | 32.21 | 30.22 | 31.28 | 31.28 | 3,417,989 |
02 May 2024 | 32.44 | 32.64 | 31.85 | 31.98 | 31.98 | 510,984 |
01 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 111,976 |
30 Apr 2024 | 32.65 | 32.79 | 32.38 | 32.51 | 32.51 | 1,103,789 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.10 | 34.34 | 34.02 | 34.28 | 32.30 | 2,385,018 |
26 Apr 2024 | 34.13 | 34.35 | 33.59 | 33.89 | 31.94 | 5,696,891 |
25 Apr 2024 | 34.00 | 34.47 | 33.65 | 33.86 | 31.91 | 6,525,772 |
24 Apr 2024 | 34.78 | 35.13 | 33.97 | 34.25 | 32.27 | 21,876,360 |
23 Apr 2024 | 34.56 | 34.98 | 34.12 | 34.86 | 32.85 | 6,518,959 |
22 Apr 2024 | 34.41 | 34.77 | 33.69 | 34.40 | 32.41 | 22,401,840 |
19 Apr 2024 | 33.60 | 34.03 | 33.39 | 33.88 | 31.92 | 6,221,349 |
18 Apr 2024 | 33.58 | 34.00 | 33.25 | 33.83 | 31.87 | 3,173,139 |
17 Apr 2024 | 33.00 | 33.80 | 33.02 | 33.60 | 31.66 | 3,649,294 |
16 Apr 2024 | 33.31 | 34.03 | 33.12 | 33.24 | 31.32 | 5,044,377 |
15 Apr 2024 | 33.29 | 34.13 | 33.45 | 33.83 | 31.87 | 4,715,276 |
12 Apr 2024 | 33.01 | 33.90 | 33.24 | 33.65 | 31.71 | 3,592,817 |
11 Apr 2024 | 33.78 | 34.06 | 33.10 | 33.47 | 31.54 | 3,772,842 |
10 Apr 2024 | 34.51 | 34.19 | 33.43 | 33.81 | 31.85 | 7,253,660 |
09 Apr 2024 | 34.24 | 34.54 | 33.79 | 33.86 | 31.90 | 977,378 |
08 Apr 2024 | 34.10 | 34.50 | 33.91 | 34.32 | 32.34 | 2,961,883 |
05 Apr 2024 | 34.38 | 35.06 | 33.90 | 34.36 | 32.38 | 1,549,994 |
04 Apr 2024 | 34.60 | 35.21 | 34.66 | 34.86 | 32.85 | 1,002,792 |
03 Apr 2024 | 34.80 | 35.14 | 34.78 | 34.88 | 32.87 | 2,027,490 |
02 Apr 2024 | 34.60 | 35.03 | 34.48 | 34.77 | 32.76 | 1,618,509 |
28 Mar 2024 | 34.86 | 34.90 | 34.48 | 34.82 | 32.81 | 1,724,539 |
27 Mar 2024 | 35.00 | 34.94 | 34.39 | 34.67 | 32.66 | 922,980 |
26 Mar 2024 | 34.62 | 34.81 | 33.80 | 34.50 | 32.51 | 2,124,238 |
25 Mar 2024 | 34.00 | 34.69 | 34.09 | 34.50 | 32.50 | 1,332,585 |
22 Mar 2024 | 34.22 | 34.88 | 34.48 | 34.63 | 32.63 | 4,273,702 |
21 Mar 2024 | 34.81 | 35.01 | 34.38 | 34.67 | 32.66 | 1,204,565 |
20 Mar 2024 | 34.08 | 34.67 | 34.43 | 34.54 | 32.55 | 2,601,039 |
19 Mar 2024 | 34.22 | 34.78 | 34.03 | 34.58 | 32.59 | 4,991,844 |
18 Mar 2024 | 34.12 | 34.53 | 33.99 | 34.23 | 32.25 | 5,318,111 |
15 Mar 2024 | 34.00 | 34.53 | 33.80 | 34.33 | 32.35 | 965,361 |
14 Mar 2024 | 33.01 | 34.03 | 33.54 | 33.92 | 31.96 | 2,607,007 |
13 Mar 2024 | 32.90 | 34.17 | 33.72 | 33.81 | 31.86 | 4,671,080 |
12 Mar 2024 | 33.12 | 33.99 | 32.99 | 33.35 | 31.42 | 894,352 |
11 Mar 2024 | 32.67 | 33.72 | 32.85 | 33.13 | 31.22 | 5,119,004 |
08 Mar 2024 | 33.05 | 33.58 | 32.81 | 33.48 | 31.55 | 511,560 |
07 Mar 2024 | 32.52 | 33.18 | 32.38 | 33.11 | 31.20 | 1,069,042 |
06 Mar 2024 | 32.50 | 32.90 | 32.53 | 32.76 | 30.87 | 4,162,923 |
05 Mar 2024 | 32.62 | 32.82 | 32.41 | 32.65 | 30.77 | 1,615,679 |
04 Mar 2024 | 32.15 | 32.65 | 32.28 | 32.54 | 30.66 | 1,650,513 |
01 Mar 2024 | 33.08 | 33.29 | 32.31 | 32.37 | 30.50 | 2,776,069 |
29 Feb 2024 | 32.81 | 33.11 | 32.51 | 32.88 | 30.98 | 2,661,432 |
28 Feb 2024 | 32.54 | 32.83 | 32.19 | 32.70 | 30.81 | 8,793,350 |
27 Feb 2024 | 32.37 | 32.65 | 32.11 | 32.39 | 30.52 | 3,913,617 |
26 Feb 2024 | 31.73 | 32.50 | 31.97 | 32.44 | 30.57 | 912,386 |
23 Feb 2024 | 32.17 | 32.44 | 31.84 | 32.30 | 30.43 | 6,145,534 |
22 Feb 2024 | 31.68 | 32.40 | 30.99 | 32.08 | 30.23 | 2,863,802 |
21 Feb 2024 | 30.22 | 31.45 | 30.98 | 31.23 | 29.42 | 15,393,200 |
20 Feb 2024 | 31.16 | 31.20 | 30.71 | 31.08 | 29.29 | 8,312,894 |
19 Feb 2024 | 31.06 | 31.17 | 30.79 | 30.92 | 29.13 | 1,434,619 |
16 Feb 2024 | 30.78 | 31.07 | 30.59 | 30.97 | 29.18 | 1,154,751 |
15 Feb 2024 | 30.70 | 30.95 | 30.45 | 30.66 | 28.89 | 1,711,488 |
14 Feb 2024 | 30.00 | 30.82 | 30.49 | 30.60 | 28.83 | 1,084,631 |
13 Feb 2024 | 29.91 | 30.89 | 30.43 | 30.66 | 28.89 | 1,422,614 |
12 Feb 2024 | 30.19 | 30.66 | 29.81 | 30.41 | 28.65 | 1,433,251 |
09 Feb 2024 | 30.10 | 30.28 | 29.85 | 29.99 | 28.26 | 757,213 |
08 Feb 2024 | 30.20 | 30.63 | 30.07 | 30.08 | 28.34 | 1,662,815 |
07 Feb 2024 | 30.42 | 30.83 | 30.42 | 30.52 | 28.75 | 319,483 |
06 Feb 2024 | 30.42 | 30.76 | 30.23 | 30.65 | 28.88 | 1,204,148 |
05 Feb 2024 | 30.20 | 30.58 | 30.17 | 30.35 | 28.59 | 1,198,276 |
02 Feb 2024 | 30.65 | 30.85 | 30.32 | 30.52 | 28.75 | 126,442 |
01 Feb 2024 | 30.95 | 31.35 | 30.39 | 30.70 | 28.93 | 681,490 |
31 Jan 2024 | 31.35 | 31.53 | 30.94 | 31.21 | 29.41 | 1,230,783 |
30 Jan 2024 | 31.10 | 31.29 | 30.84 | 31.12 | 29.32 | 1,162,553 |
29 Jan 2024 | 30.93 | 31.16 | 30.73 | 31.02 | 29.23 | 883,210 |
26 Jan 2024 | 30.87 | 31.16 | 30.57 | 30.92 | 29.14 | 1,650,605 |
25 Jan 2024 | 30.98 | 31.13 | 30.66 | 30.79 | 29.01 | 973,815 |
24 Jan 2024 | 30.51 | 30.99 | 30.33 | 30.87 | 29.09 | 1,831,143 |
23 Jan 2024 | 30.90 | 30.80 | 30.44 | 30.58 | 28.81 | 2,196,143 |
22 Jan 2024 | 30.70 | 30.92 | 30.19 | 30.72 | 28.95 | 4,607,422 |
19 Jan 2024 | 30.10 | 30.63 | 29.78 | 30.49 | 28.73 | 1,887,442 |
18 Jan 2024 | 29.57 | 30.04 | 29.34 | 29.87 | 28.14 | 1,437,006 |
17 Jan 2024 | 29.02 | 29.79 | 29.17 | 29.52 | 27.82 | 1,300,601 |
16 Jan 2024 | 29.47 | 29.61 | 29.07 | 29.19 | 27.51 | 1,137,066 |
15 Jan 2024 | 29.27 | 29.63 | 29.27 | 29.36 | 27.67 | 778,081 |
12 Jan 2024 | 29.51 | 29.64 | 29.05 | 29.43 | 27.73 | 1,657,342 |
11 Jan 2024 | 29.80 | 29.92 | 29.18 | 29.26 | 27.57 | 4,028,906 |
10 Jan 2024 | 29.59 | 29.82 | 29.41 | 29.54 | 27.84 | 813,441 |
09 Jan 2024 | 29.94 | 29.91 | 29.50 | 29.65 | 27.94 | 2,829,042 |
08 Jan 2024 | 29.78 | 29.97 | 29.66 | 29.89 | 28.16 | 515,173 |
05 Jan 2024 | 29.88 | 29.94 | 29.50 | 29.87 | 28.14 | 1,004,617 |
04 Jan 2024 | 29.65 | 29.99 | 29.45 | 29.87 | 28.14 | 5,995,000 |
03 Jan 2024 | 29.91 | 30.09 | 29.54 | 29.69 | 27.97 | 1,258,022 |
02 Jan 2024 | 29.79 | 29.97 | 29.60 | 29.76 | 28.04 | 1,065,024 |
29 Dec 2023 | 29.61 | 29.68 | 29.25 | 29.49 | 27.79 | 414,917 |
28 Dec 2023 | 29.95 | 29.76 | 29.41 | 29.43 | 27.73 | 511,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |