Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 34.46 | 34.90 | 33.88 | 34.10 | 34.10 | 1,750,907 |
07 May 2024 | 34.33 | 34.54 | 34.07 | 34.38 | 34.38 | 5,577,812 |
06 May 2024 | 33.34 | 34.00 | 33.16 | 33.98 | 33.98 | 4,142,630 |
03 May 2024 | 32.05 | 33.01 | 32.01 | 32.63 | 32.63 | 2,998,958 |
02 May 2024 | 31.66 | 31.94 | 31.35 | 31.77 | 31.77 | 3,992,452 |
01 May 2024 | 30.99 | 31.60 | 30.92 | 31.51 | 31.51 | 2,615,315 |
30 Apr 2024 | 31.14 | 31.69 | 31.14 | 31.69 | 31.69 | 3,197,567 |
29 Apr 2024 | 31.14 | 31.56 | 31.11 | 31.19 | 31.19 | 2,591,515 |
26 Apr 2024 | 30.69 | 30.89 | 30.39 | 30.81 | 30.81 | 4,352,528 |
24 Apr 2024 | 31.06 | 31.65 | 31.06 | 31.36 | 31.36 | 3,031,385 |
23 Apr 2024 | 30.95 | 31.18 | 30.79 | 30.85 | 30.85 | 2,310,759 |
22 Apr 2024 | 30.45 | 30.75 | 30.30 | 30.62 | 30.62 | 2,485,492 |
19 Apr 2024 | 30.71 | 30.73 | 30.32 | 30.49 | 30.49 | 4,766,459 |
18 Apr 2024 | 30.50 | 31.04 | 30.40 | 30.97 | 30.97 | 5,248,331 |
17 Apr 2024 | 31.36 | 31.44 | 31.04 | 31.29 | 31.29 | 2,902,418 |
16 Apr 2024 | 31.40 | 31.47 | 30.77 | 31.15 | 31.15 | 3,568,238 |
15 Apr 2024 | 31.94 | 32.03 | 31.60 | 31.77 | 31.77 | 2,879,777 |
12 Apr 2024 | 31.95 | 32.08 | 31.81 | 32.04 | 32.04 | 3,024,652 |
11 Apr 2024 | 31.40 | 32.15 | 31.05 | 32.07 | 32.07 | 4,462,039 |
10 Apr 2024 | 31.93 | 32.39 | 31.86 | 32.33 | 32.33 | 3,542,299 |
09 Apr 2024 | 31.87 | 32.06 | 31.59 | 31.81 | 31.81 | 3,439,050 |
08 Apr 2024 | 32.40 | 32.47 | 32.01 | 32.15 | 32.15 | 3,442,214 |
05 Apr 2024 | 32.59 | 32.81 | 32.15 | 32.33 | 32.33 | 3,196,078 |
04 Apr 2024 | 32.55 | 32.95 | 32.41 | 32.67 | 32.67 | 3,547,491 |
03 Apr 2024 | 32.70 | 33.07 | 32.08 | 32.50 | 32.50 | 4,750,345 |
02 Apr 2024 | 33.31 | 34.07 | 33.18 | 33.38 | 33.38 | 4,676,454 |
28 Mar 2024 | 33.50 | 34.07 | 33.41 | 33.81 | 33.81 | 6,849,323 |
27 Mar 2024 | 33.07 | 33.25 | 32.86 | 33.17 | 33.17 | 3,753,331 |
26 Mar 2024 | 32.86 | 33.35 | 32.39 | 32.93 | 32.93 | 7,502,126 |
25 Mar 2024 | 32.12 | 33.41 | 31.10 | 33.24 | 33.24 | 7,244,379 |
22 Mar 2024 | 31.07 | 32.05 | 30.83 | 32.05 | 32.05 | 7,847,893 |
21 Mar 2024 | 30.85 | 31.22 | 30.63 | 31.00 | 31.00 | 10,219,797 |
20 Mar 2024 | 30.66 | 30.66 | 30.08 | 30.42 | 30.42 | 3,074,265 |
19 Mar 2024 | 30.08 | 30.65 | 29.72 | 30.42 | 30.42 | 4,951,855 |
18 Mar 2024 | 30.51 | 30.69 | 29.46 | 29.74 | 29.74 | 4,681,324 |
15 Mar 2024 | 30.25 | 31.44 | 30.15 | 30.86 | 30.86 | 88,073,145 |
14 Mar 2024 | 30.70 | 31.09 | 30.45 | 30.96 | 30.96 | 6,392,687 |
13 Mar 2024 | 30.22 | 30.85 | 30.17 | 30.85 | 30.85 | 6,333,504 |
12 Mar 2024 | 29.91 | 30.10 | 29.68 | 30.10 | 30.10 | 7,407,445 |
11 Mar 2024 | 30.50 | 30.90 | 29.96 | 30.15 | 30.15 | 6,034,824 |
08 Mar 2024 | 30.50 | 31.16 | 30.50 | 30.79 | 30.79 | 6,334,630 |
07 Mar 2024 | 31.34 | 31.34 | 30.74 | 30.97 | 30.97 | 6,529,702 |
06 Mar 2024 | 30.78 | 31.64 | 30.76 | 31.08 | 31.08 | 5,234,722 |
05 Mar 2024 | 30.50 | 31.33 | 30.50 | 31.00 | 31.00 | 5,974,033 |
04 Mar 2024 | 30.45 | 31.46 | 30.23 | 31.19 | 31.19 | 5,505,703 |
01 Mar 2024 | 29.44 | 30.64 | 29.44 | 30.48 | 30.48 | 7,847,339 |
29 Feb 2024 | 29.14 | 30.09 | 29.14 | 29.90 | 29.90 | 17,002,575 |
28 Feb 2024 | 28.89 | 28.96 | 28.51 | 28.82 | 28.82 | 3,424,586 |
27 Feb 2024 | 28.65 | 28.77 | 28.36 | 28.77 | 28.77 | 3,482,496 |
26 Feb 2024 | 28.85 | 29.08 | 28.66 | 28.95 | 28.95 | 1,621,653 |
23 Feb 2024 | 28.81 | 28.84 | 28.62 | 28.74 | 28.74 | 2,002,205 |
22 Feb 2024 | 28.66 | 28.69 | 28.13 | 28.63 | 28.63 | 2,635,601 |
21 Feb 2024 | 28.97 | 29.18 | 28.60 | 28.67 | 28.67 | 3,789,624 |
20 Feb 2024 | 28.27 | 28.73 | 28.10 | 28.71 | 28.71 | 5,033,014 |
19 Feb 2024 | 28.50 | 28.63 | 27.76 | 28.08 | 28.08 | 3,219,384 |
16 Feb 2024 | 28.99 | 29.00 | 28.31 | 28.61 | 28.61 | 5,687,308 |
15 Feb 2024 | 27.50 | 28.59 | 27.43 | 28.47 | 28.47 | 7,484,164 |
14 Feb 2024 | 25.87 | 26.60 | 25.87 | 26.60 | 26.60 | 3,469,642 |
13 Feb 2024 | 26.77 | 26.84 | 26.50 | 26.61 | 26.61 | 2,768,395 |
12 Feb 2024 | 26.60 | 26.83 | 26.52 | 26.74 | 26.74 | 1,538,784 |
09 Feb 2024 | 26.81 | 26.95 | 26.64 | 26.64 | 26.64 | 2,936,640 |
08 Feb 2024 | 26.90 | 27.14 | 26.66 | 26.66 | 26.66 | 1,606,710 |
07 Feb 2024 | 26.54 | 27.16 | 26.54 | 26.83 | 26.83 | 3,808,244 |
06 Feb 2024 | 26.93 | 26.98 | 26.41 | 26.74 | 26.74 | 7,328,694 |
05 Feb 2024 | 26.83 | 27.12 | 26.60 | 27.08 | 27.08 | 4,249,148 |
02 Feb 2024 | 26.17 | 27.16 | 26.05 | 26.98 | 26.98 | 7,515,588 |
01 Feb 2024 | 25.30 | 25.45 | 25.20 | 25.41 | 25.41 | 2,724,072 |
31 Jan 2024 | 25.14 | 25.65 | 25.07 | 25.60 | 25.60 | 4,217,423 |
30 Jan 2024 | 25.40 | 25.44 | 25.12 | 25.28 | 25.28 | 2,326,102 |
29 Jan 2024 | 24.99 | 25.17 | 24.86 | 25.03 | 25.03 | 2,593,977 |
25 Jan 2024 | 24.81 | 24.95 | 24.68 | 24.92 | 24.92 | 2,879,598 |
24 Jan 2024 | 24.58 | 24.85 | 24.51 | 24.76 | 24.76 | 2,008,610 |
23 Jan 2024 | 24.78 | 24.82 | 24.36 | 24.58 | 24.58 | 2,098,541 |
22 Jan 2024 | 24.67 | 24.95 | 24.51 | 24.66 | 24.66 | 2,952,019 |
19 Jan 2024 | 24.16 | 24.37 | 24.07 | 24.34 | 24.34 | 3,435,664 |
18 Jan 2024 | 23.95 | 24.25 | 23.88 | 23.93 | 23.93 | 3,830,687 |
17 Jan 2024 | 24.13 | 24.34 | 24.06 | 24.32 | 24.32 | 5,015,535 |
16 Jan 2024 | 24.19 | 24.47 | 24.17 | 24.35 | 24.35 | 3,057,907 |
15 Jan 2024 | 24.21 | 24.27 | 24.08 | 24.23 | 24.23 | 990,016 |
12 Jan 2024 | 24.18 | 24.38 | 24.17 | 24.30 | 24.30 | 2,591,657 |
11 Jan 2024 | 24.58 | 24.58 | 24.26 | 24.37 | 24.37 | 3,576,126 |
10 Jan 2024 | 24.07 | 24.36 | 24.02 | 24.29 | 24.29 | 2,670,118 |
09 Jan 2024 | 24.18 | 24.39 | 24.11 | 24.24 | 24.24 | 4,897,474 |
08 Jan 2024 | 23.99 | 24.18 | 23.95 | 23.97 | 23.97 | 1,483,964 |
05 Jan 2024 | 24.00 | 24.27 | 24.00 | 24.02 | 24.02 | 1,878,401 |
04 Jan 2024 | 24.13 | 24.25 | 24.01 | 24.01 | 24.01 | 5,195,893 |
03 Jan 2024 | 24.89 | 24.90 | 24.22 | 24.31 | 24.31 | 3,788,563 |
02 Jan 2024 | 25.35 | 25.40 | 24.99 | 25.11 | 25.11 | 1,305,039 |
29 Dec 2023 | 25.15 | 25.30 | 25.03 | 25.30 | 25.30 | 1,844,701 |
28 Dec 2023 | 25.39 | 25.39 | 25.02 | 25.21 | 25.21 | 2,746,290 |
28 Dec 2023 | 0.15 Dividend | |||||
27 Dec 2023 | 24.94 | 25.18 | 24.70 | 25.15 | 25.00 | 2,485,631 |
22 Dec 2023 | 24.42 | 24.69 | 24.33 | 24.66 | 24.51 | 3,143,326 |
21 Dec 2023 | 24.40 | 24.61 | 24.32 | 24.50 | 24.35 | 4,647,659 |
20 Dec 2023 | 24.65 | 24.76 | 24.42 | 24.61 | 24.46 | 3,342,803 |
19 Dec 2023 | 24.46 | 24.78 | 24.32 | 24.61 | 24.46 | 4,771,715 |
18 Dec 2023 | 24.22 | 24.28 | 23.99 | 24.14 | 24.00 | 2,242,112 |
15 Dec 2023 | 24.51 | 24.74 | 23.98 | 24.12 | 23.98 | 13,591,789 |
14 Dec 2023 | 24.41 | 24.80 | 24.31 | 24.55 | 24.40 | 6,223,866 |
13 Dec 2023 | 23.30 | 23.91 | 23.20 | 23.84 | 23.70 | 4,691,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |