Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.45 | 32.54 | 32.17 | 32.31 | 32.31 | 19,637,848 |
02 May 2024 | 31.70 | 31.93 | 31.60 | 31.78 | 31.78 | 18,891,100 |
01 May 2024 | 31.10 | 31.54 | 30.90 | 31.15 | 31.15 | 23,506,400 |
30 Apr 2024 | 31.40 | 31.49 | 30.99 | 31.03 | 31.03 | 20,855,400 |
29 Apr 2024 | 31.65 | 31.84 | 31.59 | 31.75 | 31.75 | 12,570,100 |
26 Apr 2024 | 31.30 | 31.67 | 31.27 | 31.54 | 31.54 | 17,031,700 |
25 Apr 2024 | 30.58 | 30.88 | 30.50 | 30.81 | 30.81 | 11,300,200 |
24 Apr 2024 | 31.00 | 31.04 | 30.81 | 30.99 | 30.99 | 13,461,600 |
23 Apr 2024 | 30.72 | 31.34 | 30.61 | 31.16 | 31.16 | 20,096,300 |
22 Apr 2024 | 30.59 | 31.07 | 30.47 | 31.01 | 31.01 | 18,462,900 |
19 Apr 2024 | 30.24 | 30.81 | 30.24 | 30.74 | 30.74 | 28,415,700 |
18 Apr 2024 | 30.34 | 30.50 | 29.81 | 30.11 | 30.11 | 24,299,400 |
17 Apr 2024 | 30.34 | 30.43 | 29.86 | 30.17 | 30.17 | 25,571,900 |
16 Apr 2024 | 30.16 | 30.40 | 29.90 | 30.08 | 30.08 | 34,375,800 |
15 Apr 2024 | 30.91 | 31.06 | 30.53 | 30.81 | 30.81 | 26,929,700 |
12 Apr 2024 | 31.65 | 31.70 | 31.15 | 31.27 | 31.27 | 25,393,000 |
11 Apr 2024 | 32.00 | 32.02 | 31.74 | 31.82 | 31.82 | 19,988,300 |
10 Apr 2024 | 32.40 | 32.52 | 31.93 | 32.08 | 32.08 | 33,911,600 |
09 Apr 2024 | 32.87 | 33.00 | 32.69 | 32.99 | 32.99 | 30,370,600 |
08 Apr 2024 | 31.92 | 32.62 | 31.92 | 32.52 | 32.52 | 20,296,500 |
05 Apr 2024 | 31.98 | 32.03 | 31.64 | 31.81 | 31.81 | 23,229,300 |
04 Apr 2024 | 32.50 | 32.92 | 31.99 | 32.09 | 32.09 | 42,563,800 |
03 Apr 2024 | 31.80 | 32.20 | 31.50 | 32.09 | 32.09 | 25,252,400 |
02 Apr 2024 | 31.84 | 32.13 | 31.78 | 32.01 | 32.01 | 20,687,200 |
01 Apr 2024 | 32.35 | 32.38 | 31.72 | 31.83 | 31.83 | 20,111,600 |
28 Mar 2024 | 32.26 | 32.58 | 32.26 | 32.42 | 32.42 | 18,375,300 |
27 Mar 2024 | 32.12 | 32.54 | 32.02 | 32.51 | 32.51 | 21,995,100 |
26 Mar 2024 | 32.20 | 32.33 | 32.13 | 32.26 | 32.26 | 16,233,500 |
25 Mar 2024 | 32.17 | 32.31 | 32.15 | 32.25 | 32.25 | 10,429,400 |
22 Mar 2024 | 32.25 | 32.37 | 32.06 | 32.13 | 32.13 | 16,256,000 |
21 Mar 2024 | 32.83 | 32.83 | 32.52 | 32.55 | 32.55 | 15,538,800 |
20 Mar 2024 | 32.18 | 32.87 | 32.09 | 32.82 | 32.82 | 23,414,900 |
19 Mar 2024 | 31.99 | 32.34 | 31.91 | 32.08 | 32.08 | 21,085,300 |
18 Mar 2024 | 32.37 | 32.37 | 31.76 | 31.99 | 31.99 | 30,430,500 |
15 Mar 2024 | 32.25 | 32.34 | 32.03 | 32.09 | 32.09 | 18,366,400 |
14 Mar 2024 | 32.65 | 32.66 | 32.23 | 32.40 | 32.40 | 18,521,700 |
13 Mar 2024 | 32.49 | 32.77 | 32.46 | 32.68 | 32.68 | 20,240,900 |
12 Mar 2024 | 32.34 | 32.68 | 32.17 | 32.55 | 32.55 | 21,034,900 |
11 Mar 2024 | 32.00 | 32.42 | 32.00 | 32.12 | 32.12 | 21,263,700 |
08 Mar 2024 | 32.15 | 32.46 | 32.06 | 32.33 | 32.33 | 32,141,700 |
07 Mar 2024 | 33.14 | 33.16 | 32.96 | 33.10 | 33.10 | 10,832,100 |
06 Mar 2024 | 33.22 | 33.31 | 33.04 | 33.15 | 33.15 | 13,997,000 |
05 Mar 2024 | 32.94 | 33.13 | 32.77 | 32.85 | 32.85 | 17,522,400 |
04 Mar 2024 | 33.07 | 33.16 | 32.94 | 32.99 | 32.99 | 12,340,500 |
01 Mar 2024 | 33.21 | 33.35 | 32.93 | 33.20 | 33.20 | 17,018,000 |
29 Feb 2024 | 33.09 | 33.14 | 32.88 | 33.01 | 33.01 | 26,318,700 |
28 Feb 2024 | 33.76 | 33.79 | 33.23 | 33.35 | 33.35 | 26,366,400 |
27 Feb 2024 | 33.73 | 34.13 | 33.71 | 34.08 | 34.08 | 26,620,900 |
26 Feb 2024 | 33.33 | 33.41 | 33.13 | 33.29 | 33.29 | 16,878,400 |
23 Feb 2024 | 33.31 | 33.35 | 33.06 | 33.12 | 33.12 | 13,705,100 |
22 Feb 2024 | 33.71 | 33.74 | 33.46 | 33.49 | 33.49 | 20,649,500 |
21 Feb 2024 | 33.66 | 33.76 | 33.47 | 33.69 | 33.69 | 12,357,000 |
20 Feb 2024 | 33.55 | 33.70 | 33.51 | 33.69 | 33.69 | 24,246,600 |
16 Feb 2024 | 32.86 | 33.21 | 32.83 | 33.11 | 33.11 | 23,824,600 |
15 Feb 2024 | 32.62 | 32.89 | 32.58 | 32.80 | 32.80 | 20,771,100 |
14 Feb 2024 | 32.51 | 32.82 | 32.50 | 32.55 | 32.55 | 26,961,400 |
13 Feb 2024 | 32.78 | 32.82 | 31.99 | 32.27 | 32.27 | 33,561,800 |
12 Feb 2024 | 32.84 | 33.44 | 32.84 | 33.22 | 33.22 | 14,479,500 |
09 Feb 2024 | 32.77 | 33.05 | 32.73 | 32.93 | 32.93 | 19,676,200 |
08 Feb 2024 | 33.15 | 33.17 | 32.65 | 32.71 | 32.71 | 25,990,300 |
07 Feb 2024 | 33.30 | 33.48 | 33.20 | 33.39 | 33.39 | 14,809,700 |
06 Feb 2024 | 33.08 | 33.57 | 33.08 | 33.56 | 33.56 | 19,310,400 |
05 Feb 2024 | 32.58 | 32.76 | 32.16 | 32.68 | 32.68 | 24,221,100 |
02 Feb 2024 | 32.76 | 32.84 | 32.47 | 32.67 | 32.67 | 27,615,900 |
01 Feb 2024 | 33.03 | 33.32 | 32.98 | 33.29 | 33.29 | 21,427,300 |
31 Jan 2024 | 33.18 | 33.52 | 32.84 | 32.92 | 32.92 | 28,536,900 |
30 Jan 2024 | 32.82 | 32.97 | 32.54 | 32.86 | 32.86 | 25,714,800 |
29 Jan 2024 | 33.23 | 33.24 | 32.84 | 33.13 | 33.13 | 23,422,300 |
26 Jan 2024 | 33.29 | 33.51 | 33.16 | 33.37 | 33.37 | 21,603,400 |
25 Jan 2024 | 33.09 | 33.27 | 33.00 | 33.19 | 33.19 | 21,268,600 |
24 Jan 2024 | 33.39 | 33.42 | 32.85 | 32.93 | 32.93 | 20,003,800 |
23 Jan 2024 | 32.69 | 32.94 | 32.34 | 32.94 | 32.94 | 20,000,400 |
22 Jan 2024 | 32.63 | 32.87 | 32.11 | 32.34 | 32.34 | 28,227,400 |
19 Jan 2024 | 32.83 | 33.02 | 32.66 | 32.96 | 32.96 | 22,034,500 |
18 Jan 2024 | 32.99 | 33.07 | 32.74 | 32.91 | 32.91 | 20,875,100 |
17 Jan 2024 | 33.18 | 33.35 | 33.12 | 33.24 | 33.24 | 22,320,500 |
16 Jan 2024 | 33.95 | 33.95 | 33.35 | 33.44 | 33.44 | 26,929,500 |
12 Jan 2024 | 34.59 | 34.75 | 34.27 | 34.34 | 34.34 | 16,998,800 |
11 Jan 2024 | 34.19 | 34.30 | 33.79 | 34.16 | 34.16 | 24,130,900 |
10 Jan 2024 | 34.06 | 34.07 | 33.81 | 33.99 | 33.99 | 14,039,500 |
09 Jan 2024 | 34.25 | 34.28 | 34.01 | 34.04 | 34.04 | 18,415,500 |
08 Jan 2024 | 34.24 | 34.59 | 34.20 | 34.53 | 34.53 | 14,099,600 |
05 Jan 2024 | 34.32 | 34.69 | 34.26 | 34.46 | 34.46 | 20,393,200 |
04 Jan 2024 | 33.96 | 34.33 | 33.93 | 34.07 | 34.07 | 17,008,200 |
03 Jan 2024 | 34.25 | 34.68 | 34.25 | 34.43 | 34.43 | 23,272,600 |
02 Jan 2024 | 34.70 | 34.88 | 34.16 | 34.37 | 34.37 | 24,856,800 |
29 Dec 2023 | 35.14 | 35.17 | 34.81 | 34.96 | 34.96 | 9,429,200 |
28 Dec 2023 | 35.17 | 35.31 | 34.98 | 35.11 | 35.11 | 18,399,900 |
27 Dec 2023 | 35.13 | 35.34 | 35.04 | 35.27 | 35.27 | 18,672,900 |
26 Dec 2023 | 34.98 | 35.22 | 34.89 | 35.15 | 35.15 | 15,982,400 |
22 Dec 2023 | 34.52 | 34.84 | 34.48 | 34.62 | 34.62 | 16,014,400 |
21 Dec 2023 | 34.29 | 34.48 | 34.06 | 34.33 | 34.33 | 19,069,400 |
20 Dec 2023 | 34.35 | 34.38 | 33.74 | 33.78 | 33.78 | 30,131,100 |
20 Dec 2023 | 1.221 Dividend | |||||
19 Dec 2023 | 35.57 | 35.74 | 35.47 | 35.66 | 34.44 | 36,926,600 |
18 Dec 2023 | 34.80 | 35.29 | 34.77 | 35.19 | 33.99 | 19,355,900 |
15 Dec 2023 | 35.00 | 35.00 | 34.54 | 34.59 | 33.41 | 40,703,700 |
14 Dec 2023 | 34.99 | 35.36 | 34.88 | 35.06 | 33.86 | 38,632,900 |
13 Dec 2023 | 33.59 | 34.65 | 33.38 | 34.64 | 33.45 | 38,784,300 |
12 Dec 2023 | 33.67 | 33.67 | 33.26 | 33.42 | 32.28 | 17,329,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |