Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 40.90 | 41.10 | 40.22 | 40.49 | 40.49 | 1,540 |
16 May 2024 | 40.80 | 40.98 | 40.14 | 40.57 | 40.57 | 8,649 |
15 May 2024 | 39.97 | 40.56 | 39.48 | 40.65 | 40.65 | 8,235 |
14 May 2024 | 39.38 | 39.78 | 39.06 | 39.44 | 39.44 | 1,525 |
13 May 2024 | 39.61 | 39.76 | 39.16 | 39.50 | 39.50 | 13,474 |
10 May 2024 | 40.00 | 40.14 | 39.28 | 39.24 | 39.24 | 2,994 |
09 May 2024 | 40.22 | 40.36 | 39.32 | 39.56 | 39.56 | 5,708 |
09 May 2024 | 1.7 Dividend | |||||
08 May 2024 | 41.80 | 41.95 | 41.18 | 41.27 | 39.57 | 8,216 |
07 May 2024 | 41.21 | 41.76 | 40.66 | 41.43 | 39.72 | 1,226 |
03 May 2024 | 40.16 | 40.52 | 39.70 | 40.43 | 38.76 | 4,924 |
02 May 2024 | 41.18 | 39.87 | 39.87 | 39.67 | 38.04 | 2,126 |
01 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 39.29 | - |
30 Apr 2024 | 41.27 | 41.12 | 40.56 | 40.98 | 39.29 | 3,589 |
29 Apr 2024 | 40.41 | 41.14 | 39.58 | 41.06 | 39.37 | 34,442 |
26 Apr 2024 | 39.48 | 40.02 | 39.18 | 39.52 | 37.89 | 24,671 |
25 Apr 2024 | 40.41 | 40.00 | 39.40 | 39.65 | 38.02 | 9,033 |
24 Apr 2024 | 40.22 | 40.60 | 39.86 | 40.24 | 38.58 | 8,330 |
23 Apr 2024 | 40.38 | 40.46 | 39.66 | 40.14 | 38.49 | 4,683 |
22 Apr 2024 | 40.00 | 40.68 | 39.36 | 39.87 | 38.23 | 6,470 |
19 Apr 2024 | 40.59 | 40.68 | 40.20 | 40.34 | 38.68 | 4,301 |
18 Apr 2024 | 40.41 | 41.04 | 40.16 | 40.63 | 38.96 | 7,335 |
17 Apr 2024 | 40.10 | 40.78 | 39.94 | 40.38 | 38.72 | 3,041 |
16 Apr 2024 | 40.20 | 40.96 | 39.68 | 40.30 | 38.64 | 5,923 |
15 Apr 2024 | 40.49 | 40.98 | 40.44 | 40.65 | 38.98 | 16,286 |
12 Apr 2024 | 42.01 | 41.80 | 40.54 | 41.02 | 39.33 | 19,903 |
11 Apr 2024 | 41.43 | 41.84 | 40.94 | 41.49 | 39.78 | 17,775 |
10 Apr 2024 | 40.82 | 41.42 | 40.50 | 40.94 | 39.25 | 21,051 |
09 Apr 2024 | 40.57 | 41.12 | 40.32 | 40.57 | 38.90 | 14,962 |
08 Apr 2024 | 39.61 | 40.64 | 39.18 | 40.41 | 38.75 | 33,964 |
05 Apr 2024 | 39.30 | 39.58 | 38.46 | 39.24 | 37.62 | 7,800 |
04 Apr 2024 | 39.22 | 39.58 | 38.98 | 39.24 | 37.62 | 5,270 |
03 Apr 2024 | 38.85 | 39.22 | 38.12 | 38.62 | 37.03 | 12,216 |
02 Apr 2024 | 39.50 | 39.92 | 38.70 | 39.07 | 37.46 | 17,548 |
28 Mar 2024 | 39.20 | 39.58 | 39.00 | 39.22 | 37.60 | 6,061 |
27 Mar 2024 | 38.52 | 39.22 | 38.86 | 39.22 | 37.60 | 3,426 |
26 Mar 2024 | 38.85 | 39.30 | 38.70 | 39.24 | 37.62 | 14,997 |
25 Mar 2024 | 38.19 | 38.60 | 37.78 | 38.42 | 36.84 | 14,732 |
22 Mar 2024 | 37.88 | 38.30 | 37.60 | 37.96 | 36.40 | 29,905 |
21 Mar 2024 | 37.25 | 37.78 | 37.08 | 37.31 | 35.77 | 15,241 |
20 Mar 2024 | 36.92 | 37.28 | 36.50 | 37.06 | 35.53 | 9,803 |
19 Mar 2024 | 36.55 | 36.84 | 36.46 | 36.61 | 35.10 | 7,644 |
18 Mar 2024 | 36.80 | 36.98 | 36.58 | 36.86 | 35.34 | 4,015 |
15 Mar 2024 | 37.04 | 37.04 | 36.70 | 37.00 | 35.48 | 8,572 |
14 Mar 2024 | 37.29 | 37.38 | 36.90 | 37.29 | 35.75 | 3,940 |
13 Mar 2024 | 37.37 | 37.36 | 37.00 | 37.12 | 35.59 | 8,505 |
12 Mar 2024 | 37.21 | 37.34 | 36.94 | 37.06 | 35.53 | 7,112 |
11 Mar 2024 | 37.88 | 37.96 | 36.96 | 37.23 | 35.70 | 12,250 |
08 Mar 2024 | 38.91 | 38.76 | 37.36 | 37.88 | 36.32 | 16,582 |
07 Mar 2024 | 38.46 | 38.84 | 37.94 | 38.48 | 36.89 | 12,105 |
06 Mar 2024 | 37.23 | 38.50 | 37.12 | 38.03 | 36.46 | 60,616 |
05 Mar 2024 | 39.61 | 40.34 | 36.72 | 36.98 | 35.46 | 124,472 |
04 Mar 2024 | 39.30 | 39.82 | 38.90 | 39.83 | 38.19 | 11,489 |
01 Mar 2024 | 38.95 | 39.10 | 38.46 | 38.76 | 37.16 | 7,001 |
29 Feb 2024 | 38.29 | 38.66 | 38.08 | 38.66 | 37.07 | 11,373 |
28 Feb 2024 | 38.99 | 39.08 | 37.72 | 37.68 | 36.13 | 7,960 |
27 Feb 2024 | 38.74 | 39.28 | 38.68 | 38.95 | 37.35 | 8,242 |
26 Feb 2024 | 38.33 | 38.84 | 38.32 | 38.46 | 36.88 | 4,802 |
23 Feb 2024 | 38.99 | 38.68 | 38.18 | 38.56 | 36.97 | 6,950 |
22 Feb 2024 | 38.05 | 38.56 | 38.10 | 38.42 | 36.84 | 5,187 |
21 Feb 2024 | 37.90 | 37.92 | 37.64 | 37.76 | 36.20 | 7,280 |
20 Feb 2024 | 38.31 | 38.14 | 37.34 | 37.88 | 36.32 | 2,420 |
19 Feb 2024 | 38.29 | 38.58 | 37.84 | 38.25 | 36.67 | 1,914 |
16 Feb 2024 | 38.19 | 38.74 | 38.00 | 38.54 | 36.95 | 20,910 |
15 Feb 2024 | 38.01 | 38.12 | 37.76 | 38.11 | 36.54 | 2,814 |
14 Feb 2024 | 37.10 | 37.82 | 36.98 | 37.43 | 35.89 | 10,155 |
13 Feb 2024 | 37.98 | 37.56 | 36.70 | 36.98 | 35.46 | 9,182 |
12 Feb 2024 | 36.71 | 38.08 | 36.86 | 37.37 | 35.83 | 16,270 |
09 Feb 2024 | 36.75 | 37.10 | 36.46 | 37.06 | 35.53 | 2,365 |
08 Feb 2024 | 36.20 | 36.52 | 35.96 | 36.04 | 34.56 | 8,522 |
07 Feb 2024 | 37.00 | 36.84 | 35.70 | 36.14 | 34.65 | 19,817 |
06 Feb 2024 | 36.49 | 36.86 | 36.40 | 36.75 | 35.24 | 6,337 |
05 Feb 2024 | 37.21 | 37.02 | 36.60 | 36.69 | 35.18 | 5,183 |
02 Feb 2024 | 37.29 | 37.52 | 37.10 | 37.43 | 35.89 | 2,240 |
01 Feb 2024 | 37.60 | 37.58 | 37.20 | 37.33 | 35.79 | 4,738 |
31 Jan 2024 | 37.12 | 37.48 | 37.00 | 37.27 | 35.73 | 6,840 |
30 Jan 2024 | 37.49 | 37.46 | 37.12 | 37.29 | 35.75 | 7,908 |
29 Jan 2024 | 37.96 | 38.04 | 37.02 | 37.04 | 35.51 | 15,646 |
26 Jan 2024 | 37.29 | 37.82 | 36.92 | 37.29 | 35.75 | 9,609 |
25 Jan 2024 | 38.09 | 37.98 | 37.20 | 37.37 | 35.83 | 6,220 |
24 Jan 2024 | 37.21 | 37.86 | 37.10 | 37.43 | 35.89 | 14,525 |
23 Jan 2024 | 37.00 | 37.18 | 36.52 | 37.10 | 35.57 | 11,590 |
22 Jan 2024 | 36.20 | 37.10 | 35.98 | 36.77 | 35.26 | 3,982 |
19 Jan 2024 | 36.80 | 37.04 | 36.20 | 36.41 | 34.91 | 8,427 |
18 Jan 2024 | 36.26 | 36.78 | 36.02 | 36.53 | 35.03 | 288,214 |
17 Jan 2024 | 36.04 | 36.30 | 35.56 | 36.00 | 34.52 | 26,299 |
16 Jan 2024 | 37.00 | 37.10 | 36.30 | 36.41 | 34.91 | 16,900 |
15 Jan 2024 | 37.16 | 37.32 | 37.00 | 37.21 | 35.68 | 1,854 |
12 Jan 2024 | 36.80 | 37.44 | 36.60 | 36.96 | 35.44 | 30,413 |
11 Jan 2024 | 37.18 | 37.18 | 36.60 | 37.12 | 35.59 | 713,616 |
10 Jan 2024 | 37.29 | 37.30 | 36.80 | 37.21 | 35.68 | 5,606 |
09 Jan 2024 | 37.39 | 37.64 | 37.12 | 37.55 | 36.00 | 340,023 |
08 Jan 2024 | 37.84 | 37.42 | 36.92 | 37.21 | 35.68 | 7,961 |
05 Jan 2024 | 37.64 | 37.40 | 36.80 | 37.35 | 35.81 | 8,918 |
04 Jan 2024 | 37.45 | 38.08 | 37.46 | 37.92 | 36.36 | 22,716 |
03 Jan 2024 | 39.63 | 39.68 | 37.80 | 38.23 | 36.66 | 12,202 |
02 Jan 2024 | 39.77 | 39.98 | 39.28 | 39.26 | 37.64 | 12,380 |
29 Dec 2023 | 39.79 | 39.76 | 39.40 | 39.54 | 37.91 | 14,743 |
28 Dec 2023 | 39.75 | 39.80 | 39.38 | 39.71 | 38.07 | 5,152 |
27 Dec 2023 | 39.54 | 39.86 | 39.24 | 39.46 | 37.83 | 10,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |