Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 33.00 | 33.50 | 32.57 | 32.57 | 32.57 | 2,240,380 |
30 May 2024 | 33.00 | 33.83 | 32.52 | 33.08 | 33.08 | 2,490,138 |
29 May 2024 | 34.05 | 35.18 | 33.36 | 33.52 | 33.52 | 3,471,877 |
28 May 2024 | 34.00 | 35.07 | 33.09 | 34.60 | 34.60 | 5,201,600 |
27 May 2024 | 33.01 | 34.07 | 31.57 | 34.05 | 34.05 | 4,512,633 |
24 May 2024 | 32.66 | 34.23 | 32.16 | 33.17 | 33.17 | 2,973,029 |
23 May 2024 | 33.68 | 33.99 | 32.56 | 32.72 | 32.72 | 1,969,120 |
22 May 2024 | 32.18 | 33.11 | 32.01 | 33.09 | 33.09 | 1,922,684 |
21 May 2024 | 32.07 | 32.58 | 31.68 | 32.07 | 32.07 | 1,105,900 |
20 May 2024 | 32.49 | 32.63 | 31.95 | 32.22 | 32.22 | 1,559,818 |
17 May 2024 | 32.42 | 33.26 | 32.19 | 32.46 | 32.46 | 1,653,876 |
16 May 2024 | 32.88 | 33.34 | 32.40 | 32.42 | 32.42 | 1,464,520 |
16 May 2024 | 0.5 Dividend | |||||
15 May 2024 | 32.93 | 33.85 | 32.32 | 33.08 | 32.58 | 1,918,852 |
14 May 2024 | 34.78 | 35.25 | 32.53 | 33.08 | 32.58 | 4,379,010 |
13 May 2024 | 34.00 | 35.39 | 33.31 | 34.99 | 34.46 | 3,048,393 |
10 May 2024 | 34.34 | 34.59 | 33.83 | 34.08 | 33.56 | 1,990,070 |
09 May 2024 | 33.23 | 35.00 | 33.20 | 34.67 | 34.15 | 3,011,365 |
08 May 2024 | 33.11 | 33.77 | 32.71 | 33.33 | 32.83 | 2,182,700 |
07 May 2024 | 33.95 | 34.36 | 33.13 | 33.30 | 32.80 | 3,325,740 |
06 May 2024 | 31.45 | 34.18 | 31.45 | 34.02 | 33.51 | 4,783,769 |
30 Apr 2024 | 31.88 | 32.35 | 31.02 | 31.28 | 30.81 | 2,329,600 |
29 Apr 2024 | 31.28 | 32.13 | 31.00 | 31.98 | 31.50 | 2,209,695 |
26 Apr 2024 | 30.50 | 31.44 | 29.91 | 30.90 | 30.43 | 2,641,795 |
25 Apr 2024 | 29.10 | 30.74 | 28.89 | 30.22 | 29.76 | 2,891,960 |
24 Apr 2024 | 28.90 | 29.49 | 28.71 | 29.35 | 28.91 | 1,628,135 |
23 Apr 2024 | 29.15 | 29.35 | 28.73 | 28.98 | 28.54 | 1,661,013 |
22 Apr 2024 | 28.56 | 29.14 | 27.73 | 28.72 | 28.29 | 2,353,672 |
19 Apr 2024 | 29.62 | 29.64 | 28.42 | 29.05 | 28.61 | 2,172,563 |
18 Apr 2024 | 29.83 | 30.26 | 29.04 | 29.64 | 29.19 | 2,711,687 |
17 Apr 2024 | 27.42 | 30.24 | 27.42 | 30.14 | 29.68 | 5,297,016 |
16 Apr 2024 | 28.68 | 29.80 | 26.40 | 26.82 | 26.41 | 6,844,472 |
15 Apr 2024 | 33.38 | 34.13 | 31.91 | 32.85 | 32.35 | 3,140,826 |
12 Apr 2024 | 33.09 | 34.06 | 33.00 | 33.11 | 32.61 | 1,945,760 |
11 Apr 2024 | 33.00 | 33.99 | 32.90 | 32.95 | 32.45 | 2,290,940 |
10 Apr 2024 | 34.31 | 35.00 | 32.97 | 33.45 | 32.94 | 2,540,313 |
09 Apr 2024 | 34.53 | 34.92 | 34.03 | 34.20 | 33.68 | 1,785,160 |
08 Apr 2024 | 35.31 | 35.35 | 34.12 | 34.23 | 33.71 | 2,011,892 |
03 Apr 2024 | 36.43 | 36.43 | 34.96 | 35.35 | 34.82 | 2,314,952 |
02 Apr 2024 | 37.67 | 37.76 | 36.30 | 36.54 | 35.99 | 2,338,727 |
01 Apr 2024 | 37.08 | 38.29 | 36.82 | 37.61 | 37.04 | 2,938,697 |
29 Mar 2024 | 36.79 | 37.59 | 36.16 | 37.05 | 36.49 | 1,296,826 |
28 Mar 2024 | 35.73 | 37.77 | 35.73 | 36.91 | 36.35 | 3,910,723 |
27 Mar 2024 | 37.93 | 38.38 | 35.60 | 35.98 | 35.44 | 3,199,820 |
26 Mar 2024 | 40.00 | 40.19 | 37.62 | 37.97 | 37.40 | 4,308,544 |
25 Mar 2024 | 39.68 | 41.50 | 39.12 | 40.20 | 39.59 | 5,905,549 |
22 Mar 2024 | 39.27 | 40.50 | 38.58 | 39.81 | 39.21 | 4,361,182 |
21 Mar 2024 | 39.90 | 40.38 | 38.97 | 39.32 | 38.73 | 2,769,567 |
20 Mar 2024 | 39.64 | 40.28 | 38.88 | 39.85 | 39.25 | 3,758,798 |
19 Mar 2024 | 40.52 | 40.82 | 39.61 | 39.81 | 39.21 | 3,908,553 |
18 Mar 2024 | 40.08 | 40.99 | 39.58 | 40.96 | 40.34 | 4,039,054 |
15 Mar 2024 | 39.40 | 39.99 | 38.88 | 39.78 | 39.18 | 3,208,616 |
14 Mar 2024 | 39.89 | 40.49 | 38.50 | 39.60 | 39.00 | 4,128,293 |
13 Mar 2024 | 41.50 | 42.13 | 40.10 | 40.20 | 39.59 | 4,074,608 |
12 Mar 2024 | 42.00 | 42.00 | 40.53 | 41.20 | 40.58 | 4,627,910 |
11 Mar 2024 | 39.70 | 43.00 | 38.50 | 42.20 | 41.56 | 7,509,940 |
08 Mar 2024 | 38.20 | 41.20 | 37.90 | 40.42 | 39.81 | 6,109,632 |
07 Mar 2024 | 39.88 | 40.03 | 37.51 | 37.93 | 37.36 | 4,670,207 |
06 Mar 2024 | 38.10 | 40.25 | 37.80 | 39.21 | 38.62 | 5,776,989 |
05 Mar 2024 | 39.94 | 40.40 | 38.68 | 38.88 | 38.29 | 7,222,862 |
04 Mar 2024 | 40.88 | 44.99 | 39.40 | 40.90 | 40.28 | 10,904,899 |
01 Mar 2024 | 37.85 | 39.86 | 36.78 | 38.86 | 38.27 | 10,039,908 |
29 Feb 2024 | 31.18 | 38.11 | 31.15 | 37.29 | 36.73 | 9,048,089 |
28 Feb 2024 | 35.56 | 35.95 | 31.71 | 31.96 | 31.48 | 5,850,542 |
27 Feb 2024 | 33.89 | 35.56 | 33.57 | 35.56 | 35.02 | 5,076,970 |
26 Feb 2024 | 33.85 | 35.45 | 32.97 | 34.61 | 34.09 | 5,458,989 |
23 Feb 2024 | 32.68 | 33.91 | 32.20 | 33.77 | 33.26 | 5,050,801 |
22 Feb 2024 | 32.74 | 33.29 | 31.70 | 32.52 | 32.03 | 6,014,448 |
21 Feb 2024 | 30.38 | 32.13 | 30.37 | 31.00 | 30.53 | 5,020,096 |
20 Feb 2024 | 30.00 | 32.79 | 29.13 | 31.46 | 30.98 | 5,496,606 |
19 Feb 2024 | 29.84 | 32.15 | 29.71 | 30.61 | 30.15 | 5,536,455 |
08 Feb 2024 | 24.85 | 28.84 | 23.70 | 28.84 | 28.40 | 4,850,065 |
07 Feb 2024 | 24.98 | 25.77 | 23.56 | 24.03 | 23.67 | 3,935,561 |
06 Feb 2024 | 23.28 | 25.59 | 22.05 | 24.96 | 24.58 | 3,578,702 |
05 Feb 2024 | 26.85 | 26.86 | 23.09 | 24.07 | 23.71 | 3,518,499 |
02 Feb 2024 | 28.81 | 29.36 | 25.80 | 26.88 | 26.47 | 3,437,972 |
01 Feb 2024 | 29.02 | 29.31 | 28.16 | 28.65 | 28.22 | 1,977,094 |
31 Jan 2024 | 30.73 | 31.14 | 29.02 | 29.25 | 28.81 | 2,158,184 |
30 Jan 2024 | 31.60 | 32.15 | 30.72 | 30.80 | 30.33 | 1,808,160 |
29 Jan 2024 | 33.40 | 33.60 | 31.60 | 31.67 | 31.19 | 2,000,701 |
26 Jan 2024 | 33.81 | 34.53 | 33.00 | 33.13 | 32.63 | 1,991,404 |
25 Jan 2024 | 33.27 | 34.40 | 32.63 | 34.10 | 33.58 | 2,282,652 |
24 Jan 2024 | 33.91 | 34.04 | 32.01 | 33.30 | 32.80 | 2,303,122 |
23 Jan 2024 | 33.89 | 36.50 | 33.40 | 33.97 | 33.46 | 2,279,799 |
22 Jan 2024 | 36.10 | 37.48 | 34.04 | 34.10 | 33.58 | 3,137,131 |
19 Jan 2024 | 38.52 | 38.80 | 34.73 | 35.84 | 35.30 | 4,939,821 |
18 Jan 2024 | 39.00 | 39.58 | 37.25 | 38.80 | 38.21 | 1,904,150 |
17 Jan 2024 | 41.50 | 41.50 | 38.94 | 39.07 | 38.48 | 1,613,241 |
16 Jan 2024 | 41.26 | 41.75 | 40.70 | 41.35 | 40.72 | 853,052 |
15 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.92 | - |
12 Jan 2024 | 41.25 | 42.13 | 40.86 | 41.55 | 40.92 | 1,107,056 |
11 Jan 2024 | 40.02 | 41.33 | 39.78 | 41.23 | 40.61 | 1,077,840 |
10 Jan 2024 | 40.30 | 40.90 | 39.00 | 40.11 | 39.50 | 1,319,035 |
09 Jan 2024 | 40.41 | 41.29 | 40.23 | 40.67 | 40.06 | 1,173,640 |
08 Jan 2024 | 40.82 | 41.39 | 40.26 | 40.41 | 39.80 | 1,436,041 |
05 Jan 2024 | 42.22 | 42.58 | 40.72 | 41.02 | 40.40 | 1,077,311 |
04 Jan 2024 | 43.66 | 43.66 | 41.90 | 42.02 | 41.38 | 1,314,977 |
03 Jan 2024 | 44.14 | 44.19 | 43.09 | 43.35 | 42.69 | 920,740 |
02 Jan 2024 | 45.00 | 45.18 | 43.67 | 43.95 | 43.29 | 1,375,176 |
29 Dec 2023 | 43.36 | 44.69 | 43.07 | 44.51 | 43.84 | 1,704,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |