Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 32.46 | 32.75 | 32.36 | 32.48 | 32.48 | 17,117,007 |
May 23, 2024 | 32.96 | 33.35 | 32.36 | 32.48 | 32.48 | 20,612,999 |
May 22, 2024 | 32.72 | 33.14 | 32.72 | 33.03 | 33.03 | 15,692,570 |
May 21, 2024 | 33.20 | 33.27 | 32.75 | 32.92 | 32.92 | 24,913,323 |
May 21, 2024 | 0.9 Dividend | |||||
May 20, 2024 | 33.69 | 34.34 | 33.64 | 33.88 | 32.98 | 29,802,674 |
May 17, 2024 | 33.10 | 33.69 | 33.00 | 33.69 | 32.80 | 21,462,203 |
May 16, 2024 | 33.32 | 33.42 | 32.99 | 33.09 | 32.21 | 23,143,772 |
May 15, 2024 | 33.53 | 33.80 | 33.20 | 33.21 | 32.33 | 21,076,641 |
May 14, 2024 | 33.22 | 33.68 | 33.19 | 33.53 | 32.64 | 24,135,227 |
May 13, 2024 | 33.06 | 33.39 | 32.67 | 33.22 | 32.34 | 22,132,723 |
May 10, 2024 | 33.07 | 33.45 | 32.91 | 33.17 | 32.29 | 28,342,237 |
May 09, 2024 | 32.73 | 33.17 | 32.71 | 33.05 | 32.17 | 21,876,676 |
May 08, 2024 | 33.64 | 33.64 | 32.73 | 32.74 | 31.87 | 42,287,853 |
May 07, 2024 | 33.67 | 33.85 | 33.55 | 33.63 | 32.74 | 22,535,413 |
May 06, 2024 | 33.51 | 33.87 | 33.40 | 33.76 | 32.86 | 44,545,139 |
Apr 30, 2024 | 33.24 | 33.24 | 32.93 | 33.11 | 32.23 | 23,663,279 |
Apr 29, 2024 | 32.86 | 33.41 | 32.56 | 33.26 | 32.38 | 48,953,672 |
Apr 26, 2024 | 32.52 | 32.92 | 32.45 | 32.87 | 32.00 | 46,684,393 |
Apr 25, 2024 | 32.38 | 32.67 | 32.08 | 32.64 | 31.77 | 31,844,073 |
Apr 24, 2024 | 32.53 | 32.61 | 32.07 | 32.51 | 31.65 | 30,959,985 |
Apr 23, 2024 | 32.90 | 32.97 | 32.30 | 32.60 | 31.73 | 34,646,158 |
Apr 22, 2024 | 31.70 | 33.10 | 31.67 | 32.85 | 31.98 | 62,785,907 |
Apr 19, 2024 | 31.86 | 32.19 | 31.41 | 32.10 | 31.25 | 33,437,904 |
Apr 18, 2024 | 32.01 | 32.32 | 31.80 | 31.97 | 31.12 | 36,600,163 |
Apr 17, 2024 | 31.62 | 32.14 | 31.10 | 32.11 | 31.26 | 39,738,243 |
Apr 16, 2024 | 31.15 | 32.08 | 31.03 | 31.56 | 30.72 | 48,655,825 |
Apr 15, 2024 | 30.63 | 31.46 | 30.63 | 31.19 | 30.36 | 30,807,006 |
Apr 12, 2024 | 31.40 | 31.47 | 30.85 | 30.92 | 30.10 | 24,932,670 |
Apr 11, 2024 | 31.06 | 31.46 | 30.92 | 31.24 | 30.41 | 20,755,698 |
Apr 10, 2024 | 31.84 | 31.84 | 31.07 | 31.18 | 30.35 | 26,366,365 |
Apr 09, 2024 | 31.58 | 31.94 | 31.31 | 31.84 | 30.99 | 25,628,670 |
Apr 08, 2024 | 31.76 | 31.90 | 31.53 | 31.60 | 30.76 | 22,759,141 |
Apr 03, 2024 | 32.19 | 32.25 | 31.58 | 31.78 | 30.94 | 34,314,682 |
Apr 02, 2024 | 32.96 | 32.98 | 32.05 | 32.19 | 31.33 | 34,644,246 |
Apr 01, 2024 | 32.21 | 33.00 | 32.21 | 32.85 | 31.98 | 39,480,894 |
Mar 29, 2024 | 32.42 | 32.69 | 32.18 | 32.16 | 31.31 | 13,439,940 |
Mar 28, 2024 | 32.31 | 32.92 | 32.18 | 32.55 | 31.69 | 28,073,169 |
Mar 27, 2024 | 32.35 | 32.80 | 32.03 | 32.45 | 31.59 | 29,912,388 |
Mar 26, 2024 | 32.30 | 32.55 | 32.02 | 32.35 | 31.49 | 27,426,415 |
Mar 25, 2024 | 32.70 | 33.45 | 32.51 | 32.65 | 31.78 | 29,749,646 |
Mar 22, 2024 | 33.30 | 33.30 | 32.61 | 32.73 | 31.86 | 35,787,666 |
Mar 21, 2024 | 33.50 | 33.62 | 33.26 | 33.36 | 32.47 | 30,098,104 |
Mar 20, 2024 | 33.20 | 33.48 | 33.11 | 33.47 | 32.58 | 32,544,015 |
Mar 19, 2024 | 33.40 | 33.57 | 33.21 | 33.32 | 32.43 | 33,092,139 |
Mar 18, 2024 | 33.38 | 33.52 | 33.06 | 33.51 | 32.62 | 40,386,947 |
Mar 15, 2024 | 33.44 | 33.44 | 32.95 | 33.26 | 32.38 | 41,338,904 |
Mar 14, 2024 | 33.88 | 34.12 | 33.33 | 33.47 | 32.58 | 32,845,932 |
Mar 13, 2024 | 34.34 | 34.63 | 33.98 | 34.01 | 33.11 | 35,351,353 |
Mar 12, 2024 | 34.21 | 34.43 | 33.85 | 34.35 | 33.44 | 40,384,722 |
Mar 11, 2024 | 33.74 | 34.30 | 33.60 | 34.20 | 33.29 | 34,738,179 |
Mar 08, 2024 | 33.99 | 34.17 | 33.36 | 33.93 | 33.03 | 33,591,014 |
Mar 07, 2024 | 34.35 | 34.67 | 33.75 | 33.95 | 33.05 | 37,215,865 |
Mar 06, 2024 | 35.00 | 35.00 | 34.33 | 34.42 | 33.51 | 52,280,962 |
Mar 05, 2024 | 34.78 | 36.80 | 34.51 | 35.52 | 34.58 | 69,496,078 |
Mar 04, 2024 | 35.69 | 36.10 | 34.63 | 35.00 | 34.07 | 51,739,882 |
Mar 01, 2024 | 34.93 | 35.87 | 34.73 | 35.68 | 34.73 | 47,080,217 |
Feb 29, 2024 | 34.26 | 35.12 | 34.20 | 34.95 | 34.02 | 34,757,520 |
Feb 28, 2024 | 35.05 | 35.63 | 34.50 | 34.50 | 33.58 | 42,392,494 |
Feb 27, 2024 | 34.11 | 34.95 | 33.85 | 34.95 | 34.02 | 38,588,686 |
Feb 26, 2024 | 34.57 | 34.82 | 34.25 | 34.29 | 33.38 | 27,281,392 |
Feb 23, 2024 | 34.38 | 34.64 | 34.00 | 34.59 | 33.67 | 27,810,689 |
Feb 22, 2024 | 34.24 | 34.66 | 34.11 | 34.32 | 33.41 | 26,206,472 |
Feb 21, 2024 | 33.61 | 34.48 | 33.51 | 33.98 | 33.08 | 32,161,025 |
Feb 20, 2024 | 33.43 | 34.05 | 33.29 | 33.91 | 33.01 | 26,265,910 |
Feb 19, 2024 | 34.61 | 34.80 | 33.50 | 33.80 | 32.90 | 37,876,486 |
Feb 08, 2024 | 33.50 | 33.99 | 33.02 | 33.65 | 32.76 | 41,460,695 |
Feb 07, 2024 | 32.58 | 33.35 | 32.26 | 32.93 | 32.06 | 37,651,564 |
Feb 06, 2024 | 30.80 | 32.80 | 30.72 | 32.55 | 31.69 | 41,753,381 |
Feb 05, 2024 | 30.66 | 31.60 | 30.27 | 31.10 | 30.27 | 37,724,941 |
Feb 02, 2024 | 31.87 | 32.20 | 29.82 | 31.08 | 30.25 | 33,516,213 |
Feb 01, 2024 | 31.75 | 32.20 | 31.16 | 31.88 | 31.03 | 25,694,085 |
Jan 31, 2024 | 31.65 | 32.15 | 30.86 | 31.92 | 31.07 | 30,874,917 |
Jan 30, 2024 | 31.97 | 32.70 | 31.80 | 31.82 | 30.97 | 38,819,576 |
Jan 29, 2024 | 31.88 | 32.12 | 31.46 | 31.50 | 30.66 | 18,524,139 |
Jan 26, 2024 | 32.08 | 32.24 | 31.50 | 31.70 | 30.86 | 25,680,726 |
Jan 25, 2024 | 31.38 | 32.18 | 31.19 | 32.06 | 31.21 | 27,730,773 |
Jan 24, 2024 | 30.71 | 31.38 | 30.18 | 31.38 | 30.55 | 26,717,378 |
Jan 23, 2024 | 30.89 | 31.09 | 30.11 | 30.74 | 29.92 | 33,031,274 |
Jan 22, 2024 | 31.65 | 31.78 | 30.64 | 30.89 | 30.07 | 31,473,367 |
Jan 19, 2024 | 31.50 | 31.92 | 31.40 | 31.68 | 30.84 | 27,619,781 |
Jan 18, 2024 | 30.66 | 31.90 | 30.41 | 31.63 | 30.79 | 43,260,759 |
Jan 17, 2024 | 30.83 | 31.24 | 30.75 | 30.98 | 30.16 | 35,927,530 |
Jan 16, 2024 | 30.47 | 30.70 | 30.18 | 30.67 | 29.86 | 22,773,962 |
Jan 15, 2024 | 30.50 | 30.63 | 30.15 | 30.50 | 29.69 | 28,836,170 |
Jan 12, 2024 | 30.73 | 30.93 | 30.36 | 30.43 | 29.62 | 29,026,511 |
Jan 11, 2024 | 30.35 | 31.20 | 30.21 | 30.86 | 30.04 | 32,403,085 |
Jan 10, 2024 | 30.93 | 30.99 | 30.20 | 30.35 | 29.54 | 29,204,978 |
Jan 09, 2024 | 31.66 | 31.68 | 30.42 | 31.15 | 30.32 | 41,364,530 |
Jan 08, 2024 | 32.42 | 32.42 | 31.30 | 31.68 | 30.84 | 30,361,991 |
Jan 05, 2024 | 32.36 | 32.94 | 32.14 | 32.43 | 31.57 | 23,476,588 |
Jan 04, 2024 | 33.00 | 33.02 | 32.04 | 32.58 | 31.71 | 34,031,311 |
Jan 03, 2024 | 33.48 | 33.70 | 32.82 | 33.06 | 32.18 | 30,483,582 |
Jan 02, 2024 | 34.68 | 34.68 | 33.25 | 33.77 | 32.87 | 38,424,575 |
Dec 29, 2023 | 33.81 | 34.75 | 33.69 | 34.72 | 33.80 | 33,234,284 |
Dec 28, 2023 | 32.94 | 34.03 | 32.79 | 33.85 | 32.95 | 29,455,876 |
Dec 27, 2023 | 32.76 | 33.07 | 32.70 | 32.94 | 32.06 | 16,717,162 |
Dec 26, 2023 | 32.94 | 33.03 | 32.71 | 32.80 | 31.93 | 16,309,339 |
Dec 25, 2023 | 32.59 | 33.13 | 32.51 | 32.94 | 32.06 | 16,316,240 |
Dec 22, 2023 | 32.79 | 32.88 | 32.40 | 32.70 | 31.83 | 19,413,305 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |