Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 37.13 | 37.51 | 37.00 | 37.40 | 37.40 | 4,799 |
08 May 2024 | 36.68 | 37.36 | 36.68 | 37.13 | 37.13 | 5,223 |
07 May 2024 | 36.92 | 37.56 | 36.92 | 37.40 | 37.40 | 2,509 |
03 May 2024 | 36.59 | 36.99 | 36.24 | 36.60 | 36.60 | 3,950 |
02 May 2024 | 36.59 | 36.93 | 36.58 | 36.68 | 36.68 | 7,109 |
01 May 2024 | 37.08 | 37.56 | 36.11 | 36.19 | 36.19 | 2,884 |
30 Apr 2024 | 38.65 | 38.65 | 37.96 | 37.99 | 37.99 | 3,890 |
29 Apr 2024 | 38.51 | 38.81 | 38.34 | 38.79 | 38.79 | 6,402 |
26 Apr 2024 | 38.63 | 38.85 | 38.33 | 38.81 | 38.81 | 2,150 |
25 Apr 2024 | 38.80 | 38.81 | 38.20 | 38.49 | 38.49 | 3,428 |
24 Apr 2024 | 38.59 | 39.15 | 38.13 | 38.47 | 38.47 | 813,234 |
23 Apr 2024 | 39.23 | 39.24 | 38.02 | 38.83 | 38.83 | 3,876 |
22 Apr 2024 | 38.74 | 39.08 | 38.27 | 39.07 | 39.07 | 2,642 |
19 Apr 2024 | 38.30 | 39.17 | 38.05 | 39.10 | 39.10 | 3,696 |
18 Apr 2024 | 38.41 | 39.27 | 38.41 | 38.60 | 38.60 | 4,665 |
17 Apr 2024 | 38.39 | 38.81 | 37.89 | 38.29 | 38.29 | 6,655 |
16 Apr 2024 | 38.85 | 38.94 | 38.13 | 38.50 | 38.50 | 376,069 |
15 Apr 2024 | 39.97 | 40.18 | 39.24 | 39.27 | 39.27 | 13,061 |
12 Apr 2024 | 41.34 | 41.54 | 40.17 | 40.17 | 40.17 | 5,078 |
11 Apr 2024 | 41.11 | 41.35 | 40.29 | 40.79 | 40.79 | 5,300 |
10 Apr 2024 | 40.85 | 41.28 | 40.56 | 40.96 | 40.96 | 3,533 |
09 Apr 2024 | 41.20 | 41.33 | 40.64 | 40.64 | 40.64 | 48,025 |
08 Apr 2024 | 41.16 | 41.54 | 41.00 | 41.27 | 41.27 | 4,346 |
05 Apr 2024 | 40.78 | 41.42 | 40.69 | 41.27 | 41.27 | 4,053 |
04 Apr 2024 | 41.00 | 41.20 | 40.66 | 41.05 | 41.05 | 8,665 |
03 Apr 2024 | 40.19 | 40.79 | 40.19 | 40.71 | 40.71 | 4,768 |
02 Apr 2024 | 39.82 | 40.28 | 39.54 | 39.58 | 39.58 | 4,999 |
28 Mar 2024 | 38.80 | 39.55 | 38.78 | 39.45 | 39.45 | 121,595 |
27 Mar 2024 | 38.15 | 38.71 | 38.15 | 38.66 | 38.66 | 2,590 |
26 Mar 2024 | 38.88 | 39.00 | 38.35 | 38.42 | 38.42 | 4,869 |
25 Mar 2024 | 38.68 | 39.22 | 38.37 | 38.87 | 38.87 | 5,373 |
22 Mar 2024 | 38.46 | 38.84 | 38.14 | 38.26 | 38.26 | 4,097 |
21 Mar 2024 | 38.22 | 38.63 | 38.10 | 38.37 | 38.37 | 6,178 |
20 Mar 2024 | 38.48 | 38.48 | 37.82 | 38.33 | 38.33 | 3,942 |
19 Mar 2024 | 37.70 | 38.38 | 37.70 | 38.29 | 38.29 | 9,608 |
18 Mar 2024 | 37.84 | 38.04 | 37.65 | 37.88 | 37.88 | 7,841 |
15 Mar 2024 | 37.64 | 38.14 | 37.40 | 37.63 | 37.63 | 9,378 |
14 Mar 2024 | 36.70 | 37.55 | 36.68 | 37.40 | 37.40 | 11,412 |
13 Mar 2024 | 37.25 | 37.65 | 35.69 | 36.23 | 36.23 | 18,564 |
12 Mar 2024 | 36.88 | 36.88 | 36.51 | 36.68 | 36.68 | 2,455 |
11 Mar 2024 | 36.23 | 36.38 | 35.64 | 36.38 | 36.38 | 4,692 |
08 Mar 2024 | 36.15 | 36.34 | 36.01 | 36.05 | 36.05 | 1,237 |
07 Mar 2024 | 35.46 | 36.33 | 35.36 | 36.19 | 36.19 | 6,406 |
06 Mar 2024 | 35.74 | 35.80 | 35.38 | 35.45 | 35.45 | 4,890 |
05 Mar 2024 | 35.01 | 35.38 | 34.88 | 35.36 | 35.36 | 1,511 |
05 Mar 2024 | 0.17 Dividend | |||||
04 Mar 2024 | 35.59 | 35.64 | 35.19 | 35.26 | 35.10 | 6,447 |
01 Mar 2024 | 35.71 | 36.20 | 35.47 | 35.83 | 35.66 | 20,250 |
29 Feb 2024 | 35.18 | 35.29 | 34.86 | 34.87 | 34.70 | 1,114 |
28 Feb 2024 | 34.90 | 35.29 | 34.63 | 34.91 | 34.74 | 5,235 |
27 Feb 2024 | 34.93 | 36.01 | 34.81 | 35.07 | 34.90 | 1,884 |
26 Feb 2024 | 35.11 | 35.81 | 34.73 | 34.87 | 34.70 | 4,141 |
23 Feb 2024 | 34.88 | 35.24 | 34.51 | 35.24 | 35.07 | 9,756 |
22 Feb 2024 | 35.29 | 35.54 | 34.93 | 35.30 | 35.13 | 5,655 |
21 Feb 2024 | 35.32 | 35.54 | 35.14 | 35.14 | 34.97 | 3,356 |
20 Feb 2024 | 35.16 | 35.52 | 35.00 | 35.17 | 35.00 | 5,838 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 35.34 | 35.67 | 34.96 | 35.45 | 35.28 | 1,994 |
15 Feb 2024 | 34.20 | 35.33 | 34.20 | 35.26 | 35.09 | 5,214 |
14 Feb 2024 | 34.35 | 34.59 | 34.12 | 34.27 | 34.10 | 5,789 |
13 Feb 2024 | 34.62 | 34.71 | 33.85 | 34.17 | 34.01 | 6,156 |
12 Feb 2024 | 34.65 | 35.06 | 34.65 | 34.82 | 34.65 | 8,295 |
09 Feb 2024 | 34.92 | 35.12 | 34.47 | 34.65 | 34.48 | 3,810 |
08 Feb 2024 | 34.61 | 35.09 | 34.51 | 34.89 | 34.72 | 3,181 |
07 Feb 2024 | 34.94 | 35.14 | 34.36 | 34.44 | 34.27 | 1,299 |
06 Feb 2024 | 34.78 | 35.02 | 34.57 | 34.90 | 34.73 | 44,728 |
05 Feb 2024 | 34.68 | 34.75 | 34.08 | 34.60 | 34.43 | 10,136 |
02 Feb 2024 | 35.31 | 35.41 | 34.88 | 35.25 | 35.08 | 3,081 |
01 Feb 2024 | 36.13 | 36.13 | 35.23 | 35.67 | 35.50 | 4,620 |
31 Jan 2024 | 36.91 | 36.91 | 35.80 | 36.08 | 35.91 | 9,319 |
30 Jan 2024 | 35.82 | 36.83 | 35.12 | 36.77 | 36.59 | 11,459 |
29 Jan 2024 | 37.25 | 37.35 | 36.78 | 36.93 | 36.75 | 6,542 |
26 Jan 2024 | 36.87 | 37.81 | 36.81 | 37.54 | 37.36 | 15,076 |
25 Jan 2024 | 37.16 | 37.16 | 36.01 | 36.50 | 36.32 | 13,190 |
24 Jan 2024 | 35.50 | 36.93 | 35.50 | 36.67 | 36.49 | 10,521 |
23 Jan 2024 | 34.42 | 35.69 | 33.93 | 35.28 | 35.11 | 117,126 |
22 Jan 2024 | 33.91 | 34.63 | 33.80 | 34.54 | 34.37 | 5,364 |
19 Jan 2024 | 33.46 | 33.94 | 33.33 | 33.69 | 33.53 | 2,985 |
18 Jan 2024 | 33.10 | 33.37 | 33.01 | 33.24 | 33.08 | 2,210 |
17 Jan 2024 | 32.88 | 33.76 | 32.87 | 33.25 | 33.09 | 2,791 |
16 Jan 2024 | 34.48 | 34.48 | 33.64 | 33.65 | 33.49 | 115,957 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 34.82 | 34.88 | 34.17 | 34.17 | 34.00 | 2,730 |
11 Jan 2024 | 34.26 | 34.36 | 33.98 | 34.12 | 33.96 | 9,369 |
10 Jan 2024 | 34.30 | 34.46 | 33.86 | 33.94 | 33.78 | 5,952 |
09 Jan 2024 | 35.09 | 35.09 | 34.35 | 34.37 | 34.20 | 1,397 |
08 Jan 2024 | 35.00 | 35.00 | 34.24 | 34.92 | 34.76 | 7,276 |
05 Jan 2024 | 35.78 | 36.22 | 35.78 | 36.07 | 35.89 | 26,658 |
04 Jan 2024 | 36.85 | 36.88 | 35.88 | 36.05 | 35.88 | 2,058 |
03 Jan 2024 | 36.06 | 36.81 | 36.06 | 36.67 | 36.50 | 7,680 |
02 Jan 2024 | 36.40 | 36.72 | 36.23 | 36.24 | 36.06 | 3,176 |
29 Dec 2023 | 36.35 | 36.42 | 35.99 | 36.14 | 35.96 | 1,790 |
28 Dec 2023 | 36.45 | 36.63 | 36.18 | 36.26 | 36.08 | 27,369 |
27 Dec 2023 | 37.06 | 37.15 | 36.75 | 36.75 | 36.57 | 2,537 |
22 Dec 2023 | 36.93 | 37.09 | 36.54 | 36.74 | 36.56 | 2,472 |
21 Dec 2023 | 36.52 | 36.72 | 36.24 | 36.44 | 36.26 | 1,500 |
20 Dec 2023 | 37.34 | 37.51 | 36.92 | 37.16 | 36.98 | 3,822 |
19 Dec 2023 | 36.43 | 36.90 | 36.39 | 36.78 | 36.60 | 7,448 |
18 Dec 2023 | 36.88 | 37.01 | 36.30 | 36.30 | 36.13 | 3,371 |
15 Dec 2023 | 35.47 | 35.97 | 35.11 | 35.67 | 35.50 | 2,965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |