Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 34.66 | 35.30 | 34.52 | 34.99 | 34.99 | 1,190 |
16 May 2024 | 35.03 | 35.64 | 34.46 | 34.35 | 34.35 | 1,646 |
16 May 2024 | 0.75 Dividend | |||||
15 May 2024 | 35.17 | 35.54 | 35.02 | 35.54 | 34.79 | 4,649 |
14 May 2024 | 35.42 | 35.80 | 35.12 | 35.44 | 34.69 | 1,841 |
13 May 2024 | 35.71 | 35.88 | 34.88 | 35.54 | 34.79 | 2,331 |
10 May 2024 | 35.83 | 35.96 | 35.12 | 35.63 | 34.88 | 556 |
09 May 2024 | 34.72 | 35.90 | 34.68 | 35.77 | 35.02 | 5,232 |
08 May 2024 | 34.62 | 34.94 | 34.24 | 34.62 | 33.89 | 20,257 |
07 May 2024 | 35.05 | 36.06 | 33.50 | 34.44 | 33.71 | 26,332 |
03 May 2024 | 34.99 | 35.38 | 34.50 | 35.01 | 34.27 | 48,053 |
02 May 2024 | 34.91 | 35.10 | 34.48 | 34.52 | 33.79 | 47,240 |
01 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.33 | - |
30 Apr 2024 | 35.54 | 35.64 | 34.88 | 35.07 | 34.33 | 27,449 |
29 Apr 2024 | 35.75 | 35.90 | 34.52 | 35.01 | 34.27 | 4,459 |
26 Apr 2024 | 35.28 | 35.68 | 35.33 | 35.34 | 34.59 | 3,939 |
25 Apr 2024 | 35.75 | 35.70 | 34.38 | 35.09 | 34.35 | 59,421 |
24 Apr 2024 | 36.08 | 36.14 | 35.74 | 36.08 | 35.32 | 2,873 |
23 Apr 2024 | 35.58 | 36.30 | 35.40 | 35.81 | 35.05 | 3,523 |
22 Apr 2024 | 36.02 | 36.18 | 35.24 | 35.38 | 34.63 | 94,982 |
19 Apr 2024 | 36.47 | 36.20 | 35.00 | 35.58 | 34.83 | 15,485 |
18 Apr 2024 | 36.47 | 36.98 | 36.32 | 36.88 | 36.10 | 8,456 |
17 Apr 2024 | 36.69 | 37.32 | 36.48 | 36.65 | 35.88 | 7,583 |
16 Apr 2024 | 36.88 | 37.24 | 36.68 | 36.98 | 36.20 | 8,649 |
15 Apr 2024 | 38.23 | 38.66 | 37.62 | 37.72 | 36.92 | 9,011 |
12 Apr 2024 | 38.58 | 39.02 | 38.16 | 38.33 | 37.52 | 6,796 |
11 Apr 2024 | 38.17 | 38.56 | 37.56 | 38.50 | 37.69 | 23,409 |
10 Apr 2024 | 38.91 | 38.82 | 37.32 | 38.07 | 37.27 | 29,635 |
09 Apr 2024 | 38.76 | 39.32 | 38.54 | 38.74 | 37.92 | 30,182 |
08 Apr 2024 | 38.27 | 38.78 | 37.52 | 38.48 | 37.67 | 16,631 |
05 Apr 2024 | 36.34 | 37.66 | 36.22 | 37.53 | 36.74 | 41,427 |
04 Apr 2024 | 35.65 | 36.78 | 35.38 | 36.71 | 35.94 | 27,430 |
03 Apr 2024 | 35.30 | 35.72 | 35.08 | 35.67 | 34.92 | 11,229 |
02 Apr 2024 | 34.85 | 35.98 | 34.06 | 34.83 | 34.09 | 23,853 |
28 Mar 2024 | 34.33 | 34.70 | 33.80 | 34.29 | 33.57 | 25,310 |
27 Mar 2024 | 34.42 | 34.44 | 33.30 | 33.23 | 32.53 | 9,945 |
26 Mar 2024 | 34.23 | 34.52 | 33.90 | 34.42 | 33.69 | 4,183 |
25 Mar 2024 | 34.78 | 34.96 | 33.34 | 34.48 | 33.75 | 55,133 |
22 Mar 2024 | 33.39 | 34.96 | 33.12 | 34.64 | 33.91 | 15,493 |
21 Mar 2024 | 32.51 | 33.16 | 32.50 | 32.77 | 32.08 | 15,664 |
20 Mar 2024 | 31.09 | 32.58 | 31.32 | 32.43 | 31.75 | 27,331 |
19 Mar 2024 | 30.97 | 31.28 | 30.60 | 30.78 | 30.13 | 3,565 |
18 Mar 2024 | 31.05 | 31.40 | 30.92 | 31.13 | 30.47 | 5,928 |
15 Mar 2024 | 31.65 | 31.68 | 31.06 | 30.95 | 30.30 | 6,471 |
14 Mar 2024 | 31.50 | 31.72 | 31.38 | 31.42 | 30.76 | 9,138 |
13 Mar 2024 | 30.72 | 31.44 | 31.16 | 31.24 | 30.58 | 14,027 |
12 Mar 2024 | 31.50 | 31.42 | 31.16 | 31.30 | 30.64 | 11,612 |
11 Mar 2024 | 30.89 | 31.18 | 30.60 | 31.13 | 30.47 | 5,851 |
08 Mar 2024 | 31.52 | 31.96 | 31.14 | 31.22 | 30.56 | 3,999 |
07 Mar 2024 | 31.69 | 31.80 | 31.24 | 31.61 | 30.94 | 22,049 |
06 Mar 2024 | 31.83 | 32.24 | 31.20 | 31.75 | 31.08 | 6,648 |
05 Mar 2024 | 31.75 | 32.46 | 30.86 | 31.89 | 31.22 | 22,606 |
04 Mar 2024 | 30.93 | 32.06 | 30.72 | 32.02 | 31.34 | 24,214 |
01 Mar 2024 | 29.33 | 31.50 | 29.45 | 31.20 | 30.54 | 100,051 |
29 Feb 2024 | 28.67 | 29.06 | 28.70 | 28.90 | 28.29 | 60,861 |
28 Feb 2024 | 29.33 | 28.98 | 28.68 | 28.57 | 27.97 | 4,105 |
27 Feb 2024 | 28.65 | 29.22 | 28.70 | 29.16 | 28.54 | 22,333 |
26 Feb 2024 | 29.06 | 29.30 | 28.56 | 28.67 | 28.06 | 8,146 |
23 Feb 2024 | 29.96 | 30.12 | 29.10 | 29.23 | 28.61 | 66,608 |
22 Feb 2024 | 30.23 | 30.30 | 28.34 | 30.11 | 29.47 | 154,511 |
21 Feb 2024 | 29.57 | 29.84 | 29.50 | 29.62 | 28.99 | 25,943 |
20 Feb 2024 | 29.86 | 29.76 | 29.06 | 29.57 | 28.95 | 4,457 |
19 Feb 2024 | 30.29 | 30.38 | 29.88 | 30.15 | 29.51 | 64,496 |
16 Feb 2024 | 30.23 | 30.58 | 30.16 | 30.21 | 29.57 | 1,405 |
15 Feb 2024 | 30.60 | 30.84 | 30.00 | 30.07 | 29.44 | 6,884 |
14 Feb 2024 | 30.37 | 30.66 | 30.34 | 30.40 | 29.76 | 14,023 |
13 Feb 2024 | 30.72 | 30.96 | 30.52 | 30.68 | 30.03 | 4,044 |
12 Feb 2024 | 30.56 | 31.00 | 30.36 | 30.91 | 30.26 | 5,966 |
09 Feb 2024 | 30.81 | 31.04 | 30.10 | 30.11 | 29.47 | 17,772 |
08 Feb 2024 | 30.81 | 31.34 | 30.82 | 31.05 | 30.39 | 2,754 |
07 Feb 2024 | 30.25 | 31.17 | 30.88 | 31.24 | 30.58 | 15,645 |
06 Feb 2024 | 31.48 | 31.30 | 30.92 | 31.05 | 30.39 | 2,688 |
05 Feb 2024 | 31.67 | 32.08 | 31.28 | 31.44 | 30.78 | 5,244 |
02 Feb 2024 | 32.06 | 32.40 | 31.68 | 31.65 | 30.98 | 6,031 |
01 Feb 2024 | 31.42 | 31.86 | 31.34 | 31.71 | 31.04 | 11,114 |
31 Jan 2024 | 30.54 | 31.26 | 30.72 | 31.11 | 30.45 | 16,482 |
30 Jan 2024 | 30.50 | 30.92 | 29.64 | 30.68 | 30.03 | 22,885 |
29 Jan 2024 | 31.54 | 31.76 | 31.38 | 31.69 | 31.02 | 6,768 |
26 Jan 2024 | 31.63 | 31.78 | 31.54 | 31.65 | 30.98 | 73,576 |
25 Jan 2024 | 31.50 | 31.88 | 31.46 | 31.52 | 30.85 | 15,896 |
24 Jan 2024 | 32.06 | 32.28 | 31.82 | 31.83 | 31.16 | 3,082 |
23 Jan 2024 | 31.28 | 32.13 | 31.28 | 31.91 | 31.24 | 9,837 |
22 Jan 2024 | 31.20 | 31.30 | 31.04 | 31.11 | 30.45 | 4,136 |
19 Jan 2024 | 30.97 | 31.16 | 30.80 | 31.05 | 30.39 | 13,717 |
18 Jan 2024 | 31.32 | 31.46 | 30.60 | 30.85 | 30.20 | 71,429 |
17 Jan 2024 | 31.13 | 31.48 | 30.72 | 30.87 | 30.22 | 13,195 |
16 Jan 2024 | 31.73 | 31.82 | 31.52 | 31.63 | 30.96 | 18,631 |
15 Jan 2024 | 32.62 | 32.62 | 31.80 | 31.81 | 31.14 | 89,736 |
12 Jan 2024 | 31.93 | 33.04 | 31.98 | 32.30 | 31.62 | 15,901 |
11 Jan 2024 | 32.26 | 32.78 | 31.96 | 32.12 | 31.44 | 14,743 |
10 Jan 2024 | 32.26 | 32.46 | 31.82 | 31.81 | 31.14 | 73,084 |
09 Jan 2024 | 31.81 | 32.30 | 31.56 | 32.22 | 31.54 | 23,213 |
08 Jan 2024 | 31.44 | 31.60 | 30.96 | 31.34 | 30.68 | 10,585 |
05 Jan 2024 | 32.00 | 31.40 | 30.54 | 31.03 | 30.38 | 15,671 |
04 Jan 2024 | 31.52 | 31.90 | 31.28 | 31.38 | 30.72 | 13,229 |
03 Jan 2024 | 33.39 | 33.14 | 31.38 | 31.48 | 30.82 | 8,112 |
02 Jan 2024 | 33.21 | 33.60 | 32.64 | 33.39 | 32.69 | 18,325 |
29 Dec 2023 | 33.51 | 33.58 | 32.76 | 33.18 | 32.48 | 1,070 |
28 Dec 2023 | 33.57 | 33.72 | 33.38 | 33.60 | 32.89 | 15,366 |
27 Dec 2023 | 33.72 | 34.02 | 33.50 | 33.66 | 32.95 | 4,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |