Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 34.74 | 35.01 | 34.51 | 34.82 | 34.82 | 162,561 |
17 May 2024 | 35.43 | 35.53 | 33.94 | 34.80 | 34.80 | 98,081 |
16 May 2024 | 35.62 | 36.25 | 35.24 | 35.48 | 35.48 | 107,251 |
15 May 2024 | 35.00 | 36.34 | 34.68 | 36.19 | 36.19 | 10,418,340 |
14 May 2024 | 34.60 | 35.06 | 34.22 | 34.86 | 34.86 | 503,861 |
13 May 2024 | 34.59 | 34.81 | 33.96 | 34.49 | 34.49 | 4,408,815 |
10 May 2024 | 33.99 | 34.71 | 33.05 | 34.21 | 34.21 | 2,799,726 |
09 May 2024 | 33.04 | 33.87 | 32.85 | 33.05 | 33.05 | 2,950,955 |
08 May 2024 | 33.12 | 33.74 | 32.43 | 33.01 | 33.01 | 11,633,580 |
07 May 2024 | 32.51 | 33.11 | 32.14 | 32.93 | 32.93 | 1,112,046 |
06 May 2024 | 1 Dividend | |||||
03 May 2024 | 33.42 | 33.91 | 32.97 | 33.32 | 32.32 | 674,938 |
02 May 2024 | 33.06 | 33.44 | 32.69 | 33.31 | 32.31 | 2,195,911 |
01 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 31.65 | 3,022 |
30 Apr 2024 | 33.27 | 33.59 | 32.09 | 32.80 | 31.82 | 795,008 |
29 Apr 2024 | 32.33 | 33.13 | 32.30 | 32.98 | 31.99 | 188,978 |
26 Apr 2024 | 31.99 | 32.63 | 31.75 | 32.31 | 31.34 | 2,390,962 |
25 Apr 2024 | 31.69 | 32.38 | 31.46 | 31.89 | 30.93 | 2,979,475 |
24 Apr 2024 | 31.90 | 32.19 | 31.54 | 31.72 | 30.77 | 8,740,088 |
23 Apr 2024 | 32.15 | 32.40 | 31.39 | 31.90 | 30.94 | 1,663,651 |
22 Apr 2024 | 32.31 | 32.66 | 31.51 | 31.95 | 30.99 | 5,353,656 |
19 Apr 2024 | 32.40 | 32.80 | 32.06 | 32.45 | 31.48 | 2,553,667 |
18 Apr 2024 | 32.10 | 32.45 | 31.50 | 32.33 | 31.36 | 1,906,997 |
17 Apr 2024 | 31.67 | 32.14 | 31.40 | 31.95 | 30.99 | 394,093 |
16 Apr 2024 | 31.74 | 32.57 | 31.58 | 32.08 | 31.11 | 1,896,613 |
15 Apr 2024 | 32.35 | 32.69 | 31.81 | 31.95 | 30.99 | 2,177,837 |
12 Apr 2024 | 31.88 | 32.90 | 31.15 | 32.48 | 31.51 | 3,083,711 |
11 Apr 2024 | 30.50 | 31.75 | 30.17 | 31.38 | 30.44 | 1,538,803 |
10 Apr 2024 | 31.22 | 31.39 | 30.35 | 31.24 | 30.30 | 1,245,192 |
09 Apr 2024 | 31.02 | 31.35 | 30.77 | 31.06 | 30.13 | 3,204,281 |
08 Apr 2024 | 30.88 | 31.23 | 30.82 | 31.11 | 30.18 | 470,925 |
05 Apr 2024 | 30.92 | 31.57 | 30.57 | 31.25 | 30.32 | 1,195,354 |
04 Apr 2024 | 30.57 | 31.35 | 30.57 | 30.96 | 30.03 | 628,697 |
03 Apr 2024 | 31.01 | 31.40 | 30.31 | 30.52 | 29.60 | 578,585 |
02 Apr 2024 | 31.27 | 31.65 | 30.92 | 31.19 | 30.25 | 1,302,253 |
28 Mar 2024 | 31.75 | 31.90 | 31.30 | 31.40 | 30.46 | 808,786 |
27 Mar 2024 | 31.03 | 31.57 | 30.80 | 31.33 | 30.39 | 800,815 |
26 Mar 2024 | 31.23 | 31.29 | 30.89 | 31.01 | 30.08 | 462,829 |
25 Mar 2024 | 31.13 | 31.26 | 31.03 | 31.12 | 30.19 | 1,106,401 |
22 Mar 2024 | 31.02 | 31.62 | 30.94 | 31.15 | 30.22 | 711,081 |
21 Mar 2024 | 31.19 | 31.55 | 30.86 | 30.98 | 30.05 | 760,768 |
20 Mar 2024 | 30.35 | 31.12 | 30.08 | 30.83 | 29.90 | 1,077,755 |
19 Mar 2024 | 31.01 | 31.23 | 30.42 | 30.45 | 29.54 | 1,259,497 |
18 Mar 2024 | 30.80 | 31.47 | 30.56 | 31.14 | 30.21 | 3,798,622 |
15 Mar 2024 | 30.92 | 31.45 | 30.43 | 31.00 | 30.07 | 787,022 |
14 Mar 2024 | 32.34 | 32.90 | 30.58 | 30.68 | 29.76 | 3,012,271 |
13 Mar 2024 | 31.80 | 32.23 | 31.29 | 31.74 | 30.78 | 4,484,202 |
12 Mar 2024 | 31.57 | 31.89 | 31.26 | 31.51 | 30.56 | 302,288 |
11 Mar 2024 | 31.99 | 32.20 | 31.42 | 31.78 | 30.83 | 3,091,871 |
08 Mar 2024 | 32.40 | 32.66 | 31.79 | 31.84 | 30.88 | 4,455,134 |
07 Mar 2024 | 31.81 | 32.57 | 31.54 | 32.23 | 31.26 | 1,771,044 |
06 Mar 2024 | 31.51 | 32.05 | 31.31 | 31.74 | 30.78 | 1,367,265 |
05 Mar 2024 | 30.77 | 31.70 | 30.41 | 31.34 | 30.40 | 5,905,425 |
04 Mar 2024 | 30.81 | 30.92 | 30.49 | 30.68 | 29.76 | 1,111,754 |
01 Mar 2024 | 30.92 | 31.28 | 30.56 | 30.87 | 29.94 | 2,924,240 |
29 Feb 2024 | 30.82 | 31.39 | 30.58 | 31.00 | 30.07 | 5,713,178 |
28 Feb 2024 | 31.09 | 31.32 | 30.46 | 30.80 | 29.88 | 1,052,226 |
27 Feb 2024 | 30.27 | 31.04 | 30.08 | 30.65 | 29.73 | 5,623,524 |
26 Feb 2024 | 31.03 | 31.21 | 30.36 | 30.59 | 29.67 | 529,679 |
23 Feb 2024 | 31.14 | 31.18 | 30.65 | 30.97 | 30.04 | 2,406,196 |
22 Feb 2024 | 31.27 | 31.56 | 30.99 | 31.23 | 30.29 | 1,095,589 |
21 Feb 2024 | 30.98 | 31.36 | 30.75 | 31.05 | 30.12 | 2,373,484 |
20 Feb 2024 | 31.08 | 31.40 | 30.76 | 31.12 | 30.19 | 1,046,781 |
19 Feb 2024 | 31.78 | 32.07 | 31.03 | 31.24 | 30.31 | 842,386 |
16 Feb 2024 | 32.24 | 32.44 | 31.11 | 31.89 | 30.93 | 1,045,923 |
15 Feb 2024 | 31.94 | 32.32 | 31.64 | 32.16 | 31.19 | 374,047 |
14 Feb 2024 | 32.10 | 32.39 | 31.68 | 31.95 | 30.99 | 2,395,790 |
13 Feb 2024 | 32.63 | 32.89 | 32.11 | 32.17 | 31.21 | 788,875 |
12 Feb 2024 | 32.58 | 32.95 | 32.26 | 32.53 | 31.55 | 382,451 |
09 Feb 2024 | 32.58 | 33.15 | 32.39 | 32.48 | 31.50 | 768,276 |
08 Feb 2024 | 32.69 | 33.18 | 32.49 | 32.93 | 31.94 | 684,709 |
07 Feb 2024 | 33.10 | 33.30 | 32.25 | 32.69 | 31.71 | 316,241 |
06 Feb 2024 | 33.63 | 33.97 | 32.52 | 33.26 | 32.27 | 1,310,188 |
05 Feb 2024 | 33.63 | 34.52 | 33.32 | 33.95 | 32.93 | 762,689 |
02 Feb 2024 | 34.12 | 34.23 | 33.59 | 33.73 | 32.72 | 1,318,221 |
01 Feb 2024 | 34.07 | 34.54 | 33.59 | 33.74 | 32.73 | 786,141 |
31 Jan 2024 | 34.26 | 34.51 | 33.81 | 34.26 | 33.24 | 1,504,103 |
30 Jan 2024 | 34.22 | 34.57 | 33.97 | 34.36 | 33.32 | 1,363,539 |
29 Jan 2024 | 34.44 | 34.63 | 33.91 | 34.27 | 33.25 | 2,216,104 |
26 Jan 2024 | 36.81 | 37.49 | 33.89 | 34.50 | 33.46 | 2,845,475 |
25 Jan 2024 | 36.63 | 36.95 | 36.35 | 36.54 | 35.45 | 222,879 |
24 Jan 2024 | 36.85 | 37.03 | 36.44 | 36.75 | 35.64 | 1,165,691 |
23 Jan 2024 | 36.95 | 37.44 | 36.67 | 36.93 | 35.82 | 1,426,102 |
22 Jan 2024 | 37.65 | 37.83 | 36.23 | 37.06 | 35.94 | 1,702,611 |
19 Jan 2024 | 37.01 | 37.58 | 36.75 | 37.15 | 36.04 | 2,672,375 |
18 Jan 2024 | 36.88 | 37.37 | 36.54 | 36.91 | 35.80 | 504,191 |
17 Jan 2024 | 37.87 | 38.00 | 36.33 | 36.70 | 35.60 | 1,755,905 |
16 Jan 2024 | 38.37 | 38.80 | 37.84 | 38.39 | 37.24 | 1,067,453 |
15 Jan 2024 | 39.42 | 39.67 | 38.52 | 38.80 | 37.64 | 826,138 |
12 Jan 2024 | 39.71 | 39.92 | 38.67 | 39.04 | 37.87 | 2,663,182 |
11 Jan 2024 | 40.83 | 40.94 | 39.26 | 39.51 | 38.32 | 809,631 |
10 Jan 2024 | 41.07 | 41.09 | 40.76 | 40.84 | 39.61 | 3,366,405 |
09 Jan 2024 | 40.46 | 41.18 | 40.23 | 40.61 | 39.39 | 2,517,119 |
08 Jan 2024 | 40.61 | 40.77 | 40.39 | 40.59 | 39.37 | 3,067,518 |
05 Jan 2024 | 40.51 | 40.81 | 40.28 | 40.68 | 39.46 | 2,013,742 |
04 Jan 2024 | 40.56 | 40.78 | 40.17 | 40.56 | 39.34 | 570,565 |
03 Jan 2024 | 41.19 | 41.26 | 39.80 | 40.62 | 39.40 | 1,068,265 |
02 Jan 2024 | 41.30 | 41.60 | 40.92 | 41.11 | 39.87 | 250,461 |
29 Dec 2023 | 41.08 | 41.35 | 40.80 | 41.02 | 39.79 | 67,728 |
28 Dec 2023 | 41.03 | 41.12 | 40.85 | 40.96 | 39.73 | 195,698 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |