Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 33.17 | 33.28 | 33.08 | 33.18 | 33.18 | 528,700 |
20 May 2024 | 33.19 | 33.40 | 33.00 | 33.13 | 33.13 | 15,670,900 |
17 May 2024 | 33.16 | 33.37 | 33.06 | 33.23 | 33.23 | 18,592,400 |
16 May 2024 | 33.47 | 33.62 | 33.12 | 33.22 | 33.22 | 17,894,400 |
15 May 2024 | 33.51 | 33.57 | 33.18 | 33.32 | 33.32 | 21,065,900 |
14 May 2024 | 32.82 | 33.56 | 32.81 | 33.41 | 33.41 | 30,447,800 |
13 May 2024 | 32.81 | 33.18 | 32.72 | 33.05 | 33.05 | 23,536,100 |
10 May 2024 | 32.33 | 33.02 | 32.31 | 32.65 | 32.65 | 23,339,100 |
09 May 2024 | 32.89 | 32.96 | 32.26 | 32.28 | 32.28 | 28,099,900 |
08 May 2024 | 32.83 | 33.37 | 32.62 | 33.28 | 33.28 | 24,467,300 |
07 May 2024 | 32.50 | 33.24 | 32.18 | 33.07 | 33.07 | 38,484,900 |
06 May 2024 | 32.18 | 32.67 | 32.10 | 32.40 | 32.40 | 18,623,400 |
03 May 2024 | 32.26 | 32.59 | 32.08 | 32.20 | 32.20 | 28,919,400 |
02 May 2024 | 31.92 | 32.11 | 31.52 | 31.80 | 31.80 | 27,936,500 |
02 May 2024 | 0.01765 Dividend | |||||
30 Apr 2024 | 31.91 | 32.20 | 31.36 | 31.36 | 31.34 | 46,905,100 |
29 Apr 2024 | 32.25 | 32.30 | 31.71 | 31.96 | 31.94 | 22,083,300 |
26 Apr 2024 | 31.82 | 32.35 | 31.72 | 32.21 | 32.19 | 27,151,800 |
25 Apr 2024 | 31.78 | 32.00 | 31.45 | 31.68 | 31.66 | 20,367,500 |
24 Apr 2024 | 32.00 | 32.09 | 31.62 | 31.86 | 31.84 | 24,172,500 |
23 Apr 2024 | 31.40 | 32.31 | 31.40 | 32.00 | 31.98 | 46,873,000 |
22 Apr 2024 | 31.64 | 31.74 | 31.28 | 31.53 | 31.51 | 21,715,600 |
19 Apr 2024 | 31.78 | 31.97 | 31.45 | 31.55 | 31.53 | 26,917,000 |
18 Apr 2024 | 31.75 | 32.00 | 31.36 | 31.73 | 31.71 | 21,697,800 |
17 Apr 2024 | 31.69 | 31.77 | 31.38 | 31.69 | 31.67 | 25,336,400 |
16 Apr 2024 | 31.71 | 31.87 | 31.38 | 31.67 | 31.65 | 30,781,700 |
15 Apr 2024 | 32.46 | 32.63 | 31.79 | 31.91 | 31.89 | 31,620,200 |
12 Apr 2024 | 32.70 | 32.73 | 32.39 | 32.46 | 32.44 | 22,807,800 |
11 Apr 2024 | 32.72 | 32.93 | 32.55 | 32.80 | 32.78 | 18,259,600 |
10 Apr 2024 | 33.45 | 33.50 | 32.68 | 32.86 | 32.84 | 27,586,400 |
09 Apr 2024 | 33.38 | 33.63 | 33.28 | 33.57 | 33.55 | 17,809,900 |
08 Apr 2024 | 32.96 | 33.53 | 32.89 | 33.22 | 33.20 | 17,031,700 |
05 Apr 2024 | 32.80 | 32.99 | 32.53 | 32.73 | 32.71 | 24,943,600 |
04 Apr 2024 | 33.37 | 33.69 | 32.61 | 32.79 | 32.77 | 47,764,600 |
03 Apr 2024 | 33.44 | 33.58 | 33.01 | 33.23 | 33.21 | 29,810,600 |
02 Apr 2024 | 33.45 | 33.56 | 33.14 | 33.48 | 33.46 | 18,086,200 |
01 Apr 2024 | 34.58 | 34.79 | 33.43 | 33.44 | 33.42 | 31,425,600 |
01 Apr 2024 | 0.01765 Dividend | |||||
28 Mar 2024 | 34.57 | 34.79 | 34.39 | 34.64 | 34.60 | 16,693,300 |
27 Mar 2024 | 34.30 | 34.68 | 34.15 | 34.58 | 34.54 | 17,121,600 |
26 Mar 2024 | 33.68 | 34.39 | 33.58 | 34.39 | 34.35 | 17,001,600 |
25 Mar 2024 | 33.64 | 33.74 | 33.55 | 33.72 | 33.68 | 12,219,500 |
22 Mar 2024 | 34.10 | 34.20 | 33.61 | 33.72 | 33.68 | 11,601,800 |
22 Mar 2024 | 0.2418 Dividend | |||||
21 Mar 2024 | 34.80 | 34.93 | 34.27 | 34.44 | 34.16 | 33,569,600 |
20 Mar 2024 | 34.73 | 35.00 | 34.56 | 34.80 | 34.52 | 17,439,700 |
19 Mar 2024 | 34.76 | 34.85 | 34.64 | 34.73 | 34.45 | 10,533,300 |
18 Mar 2024 | 34.67 | 34.95 | 34.38 | 34.68 | 34.40 | 12,949,700 |
15 Mar 2024 | 34.87 | 34.90 | 34.40 | 34.54 | 34.26 | 37,579,400 |
14 Mar 2024 | 34.80 | 34.93 | 34.55 | 34.73 | 34.45 | 28,582,300 |
13 Mar 2024 | 34.31 | 34.92 | 34.20 | 34.75 | 34.47 | 26,668,100 |
12 Mar 2024 | 34.46 | 34.61 | 34.13 | 34.41 | 34.13 | 21,566,200 |
11 Mar 2024 | 34.01 | 34.27 | 33.99 | 34.27 | 33.99 | 20,181,300 |
08 Mar 2024 | 33.68 | 34.26 | 33.65 | 34.10 | 33.82 | 17,325,800 |
07 Mar 2024 | 34.05 | 34.34 | 33.50 | 33.79 | 33.52 | 16,530,500 |
06 Mar 2024 | 33.96 | 34.29 | 33.76 | 34.15 | 33.87 | 32,308,900 |
05 Mar 2024 | 33.92 | 34.04 | 33.60 | 33.78 | 33.51 | 18,131,000 |
04 Mar 2024 | 34.08 | 34.20 | 33.81 | 33.81 | 33.54 | 15,599,500 |
01 Mar 2024 | 34.12 | 34.27 | 33.91 | 34.07 | 33.79 | 14,581,300 |
01 Mar 2024 | 0.01765 Dividend | |||||
29 Feb 2024 | 34.67 | 34.75 | 33.74 | 33.94 | 33.65 | 42,434,400 |
28 Feb 2024 | 34.70 | 34.89 | 34.46 | 34.80 | 34.50 | 13,346,600 |
27 Feb 2024 | 34.62 | 34.85 | 34.40 | 34.78 | 34.48 | 15,712,500 |
26 Feb 2024 | 34.29 | 34.44 | 34.16 | 34.36 | 34.06 | 13,553,700 |
23 Feb 2024 | 34.20 | 34.38 | 33.87 | 34.26 | 33.97 | 22,705,500 |
22 Feb 2024 | 34.70 | 34.73 | 34.16 | 34.16 | 33.87 | 21,460,700 |
22 Feb 2024 | 1.125125 Dividend | |||||
21 Feb 2024 | 35.65 | 35.83 | 35.48 | 35.48 | 34.06 | 28,407,100 |
20 Feb 2024 | 34.89 | 35.95 | 34.89 | 35.68 | 34.25 | 55,025,400 |
19 Feb 2024 | 34.58 | 34.94 | 34.55 | 34.92 | 33.52 | 28,274,900 |
16 Feb 2024 | 34.68 | 34.79 | 34.28 | 34.54 | 33.16 | 22,841,600 |
15 Feb 2024 | 34.38 | 34.63 | 34.14 | 34.58 | 33.20 | 28,507,200 |
14 Feb 2024 | 34.20 | 34.44 | 34.12 | 34.29 | 32.92 | 12,633,200 |
09 Feb 2024 | 33.88 | 34.41 | 33.74 | 34.29 | 32.92 | 26,972,700 |
08 Feb 2024 | 34.43 | 34.84 | 33.86 | 33.86 | 32.50 | 48,756,600 |
07 Feb 2024 | 34.50 | 34.87 | 34.10 | 34.54 | 33.16 | 47,151,000 |
06 Feb 2024 | 33.56 | 34.87 | 33.28 | 34.79 | 33.40 | 67,268,500 |
05 Feb 2024 | 32.88 | 33.37 | 32.80 | 33.36 | 32.02 | 18,657,900 |
02 Feb 2024 | 32.75 | 32.89 | 32.19 | 32.74 | 31.43 | 22,364,400 |
01 Feb 2024 | 32.78 | 33.06 | 32.24 | 32.69 | 31.38 | 23,214,000 |
01 Feb 2024 | 0.01765 Dividend | |||||
31 Jan 2024 | 32.48 | 33.33 | 32.47 | 32.78 | 31.45 | 23,851,600 |
30 Jan 2024 | 32.57 | 32.74 | 32.33 | 32.43 | 31.11 | 21,026,800 |
29 Jan 2024 | 32.71 | 32.88 | 32.45 | 32.64 | 31.32 | 8,787,400 |
26 Jan 2024 | 32.38 | 32.91 | 32.35 | 32.81 | 31.48 | 14,469,000 |
25 Jan 2024 | 32.58 | 32.67 | 32.25 | 32.33 | 31.02 | 15,357,400 |
24 Jan 2024 | 32.71 | 33.07 | 32.31 | 32.40 | 31.09 | 23,505,900 |
23 Jan 2024 | 32.58 | 32.62 | 32.17 | 32.55 | 31.23 | 21,485,900 |
22 Jan 2024 | 32.95 | 33.17 | 31.97 | 32.40 | 31.09 | 36,322,300 |
19 Jan 2024 | 32.95 | 33.04 | 32.71 | 32.94 | 31.60 | 31,832,400 |
18 Jan 2024 | 33.20 | 33.20 | 32.74 | 32.86 | 31.53 | 22,607,200 |
17 Jan 2024 | 32.90 | 33.16 | 32.83 | 33.00 | 31.66 | 27,003,400 |
16 Jan 2024 | 33.20 | 33.57 | 32.95 | 32.98 | 31.64 | 35,504,200 |
15 Jan 2024 | 33.37 | 33.57 | 33.18 | 33.45 | 32.09 | 9,858,400 |
12 Jan 2024 | 33.26 | 33.48 | 32.96 | 33.39 | 32.04 | 24,367,500 |
11 Jan 2024 | 33.21 | 33.58 | 33.13 | 33.35 | 32.00 | 20,401,200 |
10 Jan 2024 | 33.21 | 33.54 | 33.19 | 33.29 | 31.94 | 10,081,600 |
09 Jan 2024 | 33.20 | 33.44 | 32.79 | 33.32 | 31.97 | 18,939,900 |
08 Jan 2024 | 33.52 | 33.67 | 33.29 | 33.34 | 31.99 | 11,810,700 |
05 Jan 2024 | 32.91 | 33.70 | 32.88 | 33.70 | 32.33 | 27,726,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |