Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 37.22 | 37.50 | 37.22 | 37.30 | 37.30 | 20,384 |
27 May 2024 | 37.34 | 37.48 | 37.02 | 37.22 | 37.22 | 114,358 |
24 May 2024 | 36.56 | 37.58 | 36.40 | 37.34 | 37.34 | 332,865 |
23 May 2024 | 36.90 | 36.98 | 36.70 | 36.84 | 36.84 | 133,126 |
22 May 2024 | 37.14 | 37.14 | 36.68 | 36.86 | 36.86 | 125,563 |
21 May 2024 | 36.96 | 37.08 | 36.66 | 37.08 | 37.08 | 118,439 |
20 May 2024 | 37.00 | 37.22 | 36.88 | 36.96 | 36.96 | 94,905 |
17 May 2024 | 36.34 | 37.00 | 36.06 | 37.00 | 37.00 | 255,664 |
16 May 2024 | 36.24 | 36.40 | 35.72 | 36.02 | 36.02 | 151,365 |
15 May 2024 | 36.28 | 36.58 | 35.86 | 36.22 | 36.22 | 187,576 |
14 May 2024 | 36.36 | 36.60 | 36.06 | 36.16 | 36.16 | 210,991 |
14 May 2024 | 0.61 Dividend | |||||
13 May 2024 | 36.88 | 36.94 | 36.48 | 36.76 | 36.15 | 201,209 |
10 May 2024 | 36.38 | 36.76 | 36.28 | 36.76 | 36.15 | 131,286 |
09 May 2024 | 36.10 | 36.48 | 36.04 | 36.38 | 35.78 | 119,250 |
08 May 2024 | 35.60 | 36.20 | 35.54 | 36.14 | 35.54 | 186,849 |
07 May 2024 | 35.08 | 35.62 | 34.94 | 35.62 | 35.03 | 184,700 |
06 May 2024 | 35.00 | 35.08 | 34.74 | 34.90 | 34.32 | 84,429 |
03 May 2024 | 34.50 | 35.06 | 34.46 | 34.96 | 34.38 | 210,235 |
02 May 2024 | 34.10 | 34.56 | 34.10 | 34.44 | 33.87 | 177,998 |
30 Apr 2024 | 34.34 | 34.52 | 33.66 | 34.18 | 33.61 | 196,252 |
29 Apr 2024 | 34.28 | 34.86 | 34.16 | 34.34 | 33.77 | 194,741 |
26 Apr 2024 | 34.42 | 34.50 | 33.86 | 34.16 | 33.59 | 223,153 |
25 Apr 2024 | 35.00 | 35.00 | 33.32 | 34.20 | 33.63 | 277,524 |
24 Apr 2024 | 33.88 | 34.10 | 33.66 | 34.00 | 33.44 | 272,692 |
23 Apr 2024 | 33.70 | 33.74 | 33.32 | 33.58 | 33.02 | 147,003 |
22 Apr 2024 | 33.92 | 34.02 | 33.42 | 33.56 | 33.00 | 194,683 |
19 Apr 2024 | 33.66 | 33.98 | 33.44 | 33.76 | 33.20 | 115,527 |
18 Apr 2024 | 33.58 | 34.14 | 33.50 | 33.98 | 33.42 | 143,175 |
17 Apr 2024 | 33.56 | 33.96 | 33.42 | 33.42 | 32.87 | 128,826 |
16 Apr 2024 | 33.36 | 33.58 | 33.04 | 33.58 | 33.02 | 209,592 |
15 Apr 2024 | 33.70 | 34.08 | 33.62 | 33.72 | 33.16 | 135,573 |
12 Apr 2024 | 34.04 | 34.16 | 33.44 | 33.58 | 33.02 | 91,171 |
11 Apr 2024 | 33.98 | 34.00 | 33.46 | 33.78 | 33.22 | 111,172 |
10 Apr 2024 | 33.88 | 34.06 | 33.40 | 34.00 | 33.44 | 198,371 |
09 Apr 2024 | 34.30 | 34.30 | 33.68 | 33.68 | 33.12 | 119,701 |
08 Apr 2024 | 34.06 | 34.56 | 33.96 | 34.36 | 33.79 | 152,033 |
05 Apr 2024 | 33.90 | 34.08 | 33.46 | 34.06 | 33.49 | 351,169 |
04 Apr 2024 | 35.40 | 35.42 | 34.16 | 34.22 | 33.65 | 321,517 |
03 Apr 2024 | 34.88 | 35.36 | 34.74 | 35.36 | 34.77 | 256,605 |
02 Apr 2024 | 34.54 | 35.24 | 34.54 | 34.84 | 34.26 | 235,459 |
28 Mar 2024 | 34.72 | 35.10 | 34.52 | 34.82 | 34.24 | 186,455 |
27 Mar 2024 | 34.94 | 34.98 | 34.48 | 34.66 | 34.08 | 142,897 |
26 Mar 2024 | 34.48 | 34.86 | 34.44 | 34.86 | 34.28 | 289,716 |
25 Mar 2024 | 34.70 | 34.74 | 34.44 | 34.46 | 33.89 | 195,957 |
22 Mar 2024 | 34.60 | 35.00 | 34.52 | 34.62 | 34.05 | 182,542 |
21 Mar 2024 | 34.84 | 34.84 | 34.04 | 34.62 | 34.05 | 208,177 |
20 Mar 2024 | 34.48 | 34.68 | 34.30 | 34.58 | 34.01 | 194,250 |
19 Mar 2024 | 35.00 | 35.04 | 34.56 | 34.68 | 34.10 | 292,384 |
18 Mar 2024 | 35.00 | 35.10 | 34.58 | 35.02 | 34.44 | 343,581 |
15 Mar 2024 | 35.04 | 35.38 | 34.94 | 34.94 | 34.36 | 723,846 |
14 Mar 2024 | 35.42 | 35.42 | 35.02 | 35.16 | 34.58 | 400,993 |
13 Mar 2024 | 34.90 | 35.14 | 34.50 | 35.00 | 34.42 | 473,043 |
12 Mar 2024 | 34.04 | 34.72 | 33.86 | 34.72 | 34.14 | 383,683 |
11 Mar 2024 | 33.00 | 33.90 | 31.40 | 33.82 | 33.26 | 523,956 |
08 Mar 2024 | 32.80 | 33.04 | 32.60 | 33.04 | 32.49 | 206,976 |
07 Mar 2024 | 31.50 | 33.40 | 31.48 | 32.76 | 32.22 | 404,734 |
06 Mar 2024 | 31.08 | 31.10 | 30.80 | 30.80 | 30.29 | 346,509 |
05 Mar 2024 | 31.20 | 31.28 | 30.78 | 31.08 | 30.56 | 121,628 |
04 Mar 2024 | 30.90 | 31.18 | 30.74 | 31.18 | 30.66 | 129,564 |
01 Mar 2024 | 30.84 | 30.92 | 30.48 | 30.80 | 30.29 | 140,326 |
29 Feb 2024 | 30.74 | 30.98 | 30.64 | 30.78 | 30.27 | 423,037 |
28 Feb 2024 | 31.08 | 31.08 | 30.72 | 30.74 | 30.23 | 134,857 |
27 Feb 2024 | 30.86 | 31.08 | 30.80 | 31.02 | 30.51 | 113,093 |
26 Feb 2024 | 31.12 | 31.24 | 30.64 | 30.84 | 30.33 | 135,684 |
23 Feb 2024 | 31.44 | 31.44 | 31.12 | 31.16 | 30.64 | 133,579 |
22 Feb 2024 | 31.80 | 32.00 | 31.22 | 31.32 | 30.80 | 253,098 |
21 Feb 2024 | 30.66 | 31.28 | 30.66 | 31.28 | 30.76 | 149,311 |
20 Feb 2024 | 30.76 | 30.78 | 30.32 | 30.66 | 30.15 | 163,943 |
19 Feb 2024 | 31.08 | 31.08 | 30.54 | 30.76 | 30.25 | 91,438 |
16 Feb 2024 | 31.20 | 31.36 | 30.92 | 31.12 | 30.60 | 120,173 |
15 Feb 2024 | 30.80 | 31.04 | 30.80 | 30.94 | 30.43 | 104,615 |
14 Feb 2024 | 30.42 | 30.72 | 30.40 | 30.70 | 30.19 | 102,876 |
13 Feb 2024 | 30.48 | 30.54 | 30.12 | 30.42 | 29.92 | 126,538 |
12 Feb 2024 | 30.54 | 30.72 | 30.40 | 30.58 | 30.07 | 113,343 |
09 Feb 2024 | 30.40 | 30.60 | 30.36 | 30.42 | 29.92 | 85,243 |
08 Feb 2024 | 30.36 | 30.72 | 30.36 | 30.44 | 29.93 | 95,319 |
07 Feb 2024 | 30.42 | 30.68 | 30.28 | 30.30 | 29.80 | 143,860 |
06 Feb 2024 | 30.52 | 30.52 | 30.10 | 30.36 | 29.86 | 179,871 |
05 Feb 2024 | 30.44 | 30.64 | 30.02 | 30.16 | 29.66 | 213,072 |
02 Feb 2024 | 31.00 | 31.10 | 30.44 | 30.50 | 29.99 | 211,065 |
01 Feb 2024 | 30.70 | 30.86 | 30.66 | 30.84 | 30.33 | 263,187 |
31 Jan 2024 | 30.58 | 30.78 | 30.56 | 30.70 | 30.19 | 248,875 |
30 Jan 2024 | 30.36 | 30.64 | 30.26 | 30.58 | 30.07 | 134,235 |
29 Jan 2024 | 30.74 | 30.76 | 29.88 | 30.28 | 29.78 | 193,966 |
26 Jan 2024 | 30.50 | 30.94 | 30.40 | 30.84 | 30.33 | 203,882 |
25 Jan 2024 | 30.18 | 30.48 | 30.04 | 30.48 | 29.97 | 166,950 |
24 Jan 2024 | 30.02 | 30.20 | 29.84 | 30.16 | 29.66 | 341,780 |
23 Jan 2024 | 30.16 | 30.30 | 29.86 | 29.86 | 29.36 | 212,084 |
22 Jan 2024 | 29.90 | 30.12 | 29.72 | 29.94 | 29.44 | 144,788 |
19 Jan 2024 | 29.58 | 29.80 | 29.50 | 29.70 | 29.21 | 157,805 |
18 Jan 2024 | 28.78 | 29.50 | 28.68 | 29.46 | 28.97 | 249,662 |
17 Jan 2024 | 28.74 | 28.92 | 28.40 | 28.76 | 28.28 | 213,894 |
16 Jan 2024 | 29.22 | 29.42 | 28.92 | 28.96 | 28.48 | 227,381 |
15 Jan 2024 | 29.18 | 29.50 | 29.18 | 29.32 | 28.83 | 159,115 |
12 Jan 2024 | 28.48 | 29.60 | 28.42 | 29.44 | 28.95 | 276,957 |
11 Jan 2024 | 28.22 | 28.70 | 28.18 | 28.26 | 27.79 | 112,107 |
10 Jan 2024 | 28.06 | 28.28 | 27.96 | 28.08 | 27.61 | 263,620 |
09 Jan 2024 | 28.04 | 28.28 | 27.82 | 28.14 | 27.67 | 146,140 |
08 Jan 2024 | 27.80 | 28.08 | 27.64 | 28.06 | 27.59 | 98,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |