Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 39.38 | 39.51 | 38.71 | 38.92 | 38.92 | 8,958 |
21 May 2024 | 40.42 | 40.62 | 39.26 | 39.42 | 39.42 | 50,598 |
20 May 2024 | 40.42 | 40.88 | 40.21 | 40.24 | 40.24 | 9,224 |
17 May 2024 | 40.29 | 40.69 | 40.07 | 40.42 | 40.42 | 353,122 |
17 May 2024 | 1.19 Dividend | |||||
16 May 2024 | 41.51 | 42.11 | 40.77 | 41.70 | 40.51 | 131,953 |
15 May 2024 | 40.85 | 42.06 | 40.47 | 41.78 | 40.58 | 126,338 |
14 May 2024 | 40.34 | 41.03 | 40.31 | 40.78 | 39.62 | 6,058 |
13 May 2024 | 40.44 | 40.47 | 39.59 | 40.36 | 39.21 | 12,938 |
10 May 2024 | 39.20 | 40.83 | 39.07 | 40.40 | 39.25 | 276,747 |
09 May 2024 | 38.56 | 39.03 | 38.40 | 38.88 | 37.77 | 22,638 |
08 May 2024 | 37.87 | 39.00 | 36.56 | 38.58 | 37.48 | 134,333 |
07 May 2024 | 37.83 | 39.10 | 36.59 | 37.21 | 36.14 | 357,168 |
03 May 2024 | 40.60 | 40.79 | 39.30 | 39.22 | 38.11 | 5,234 |
02 May 2024 | 40.08 | 40.40 | 40.31 | 40.25 | 39.10 | 127,257 |
01 May 2024 | 39.60 | 39.60 | 39.60 | 39.71 | 38.57 | 10,606 |
30 Apr 2024 | 38.59 | 39.71 | 37.37 | 39.71 | 38.57 | 531,626 |
29 Apr 2024 | 37.67 | 38.89 | 37.67 | 38.78 | 37.67 | 7,563 |
26 Apr 2024 | 37.92 | 38.08 | 37.38 | 37.35 | 36.28 | 373,021 |
25 Apr 2024 | 38.90 | 38.94 | 37.79 | 37.94 | 36.85 | 139,001 |
24 Apr 2024 | 40.20 | 40.68 | 38.84 | 38.88 | 37.77 | 149,184 |
23 Apr 2024 | 39.15 | 40.30 | 39.13 | 39.88 | 38.74 | 190,517 |
22 Apr 2024 | 36.94 | 39.42 | 36.90 | 38.97 | 37.85 | 636,914 |
19 Apr 2024 | 36.26 | 36.75 | 35.54 | 36.70 | 35.65 | 173,755 |
18 Apr 2024 | 35.72 | 36.50 | 35.63 | 36.33 | 35.29 | 136,878 |
17 Apr 2024 | 34.87 | 35.87 | 34.68 | 35.72 | 34.70 | 152,295 |
16 Apr 2024 | 35.21 | 35.53 | 34.89 | 34.97 | 33.97 | 108,927 |
15 Apr 2024 | 35.23 | 35.54 | 34.89 | 35.33 | 34.32 | 300,774 |
12 Apr 2024 | 35.61 | 36.00 | 35.09 | 35.58 | 34.56 | 166,352 |
11 Apr 2024 | 35.59 | 35.93 | 35.14 | 35.31 | 34.31 | 47,309 |
10 Apr 2024 | 35.60 | 36.28 | 35.17 | 35.72 | 34.71 | 332,995 |
09 Apr 2024 | 34.87 | 35.39 | 34.57 | 35.46 | 34.44 | 118,346 |
08 Apr 2024 | 34.71 | 34.96 | 34.62 | 34.88 | 33.89 | 54,621 |
05 Apr 2024 | 34.76 | 35.34 | 34.41 | 34.84 | 33.85 | 152,022 |
04 Apr 2024 | 34.76 | 35.33 | 34.53 | 35.17 | 34.16 | 59,929 |
03 Apr 2024 | 34.90 | 34.85 | 34.12 | 34.68 | 33.69 | 403,635 |
02 Apr 2024 | 35.40 | 35.87 | 34.62 | 34.76 | 33.77 | 173,883 |
28 Mar 2024 | 35.79 | 36.07 | 35.38 | 35.61 | 34.59 | 52,121 |
27 Mar 2024 | 34.86 | 35.74 | 34.60 | 35.63 | 34.61 | 37,530 |
26 Mar 2024 | 34.94 | 35.18 | 34.66 | 34.81 | 33.82 | 74,388 |
25 Mar 2024 | 34.56 | 35.19 | 34.30 | 35.03 | 34.03 | 24,606 |
22 Mar 2024 | 34.94 | 35.53 | 34.61 | 34.78 | 33.78 | 31,184 |
21 Mar 2024 | 36.03 | 36.09 | 35.07 | 35.17 | 34.16 | 92,510 |
20 Mar 2024 | 35.85 | 35.96 | 35.65 | 35.62 | 34.60 | 42,575 |
19 Mar 2024 | 34.83 | 35.96 | 34.85 | 35.82 | 34.80 | 259,589 |
18 Mar 2024 | 34.95 | 35.21 | 34.77 | 34.96 | 33.96 | 102,594 |
15 Mar 2024 | 36.03 | 36.33 | 34.64 | 34.76 | 33.77 | 164,322 |
14 Mar 2024 | 36.72 | 36.93 | 36.10 | 36.24 | 35.21 | 137,918 |
13 Mar 2024 | 36.92 | 37.04 | 36.63 | 36.62 | 35.57 | 137,818 |
12 Mar 2024 | 36.90 | 37.23 | 36.58 | 37.02 | 35.96 | 105,195 |
11 Mar 2024 | 36.89 | 37.41 | 36.66 | 37.06 | 36.00 | 117,487 |
08 Mar 2024 | 37.70 | 37.79 | 37.18 | 37.44 | 36.38 | 138,737 |
07 Mar 2024 | 36.68 | 37.90 | 36.54 | 37.78 | 36.70 | 91,236 |
06 Mar 2024 | 38.18 | 38.34 | 36.76 | 37.13 | 36.07 | 321,473 |
05 Mar 2024 | 34.26 | 38.68 | 33.91 | 38.18 | 37.09 | 442,807 |
04 Mar 2024 | 35.62 | 35.64 | 34.18 | 34.59 | 33.60 | 304,217 |
01 Mar 2024 | 35.51 | 35.70 | 35.16 | 35.56 | 34.55 | 231,012 |
29 Feb 2024 | 35.69 | 36.46 | 35.16 | 35.24 | 34.23 | 91,112 |
28 Feb 2024 | 36.17 | 36.67 | 35.69 | 35.74 | 34.72 | 71,718 |
27 Feb 2024 | 36.26 | 36.46 | 35.69 | 36.29 | 35.26 | 100,680 |
26 Feb 2024 | 35.47 | 36.88 | 34.91 | 36.34 | 35.30 | 126,048 |
23 Feb 2024 | 35.69 | 35.81 | 35.06 | 35.56 | 34.54 | 73,073 |
22 Feb 2024 | 35.74 | 36.11 | 35.33 | 35.99 | 34.97 | 910,744 |
21 Feb 2024 | 37.46 | 37.93 | 35.47 | 35.68 | 34.66 | 519,160 |
20 Feb 2024 | 41.50 | 41.53 | 36.60 | 37.67 | 36.60 | 593,370 |
19 Feb 2024 | 38.99 | 39.50 | 38.68 | 39.37 | 38.25 | 347,836 |
16 Feb 2024 | 39.01 | 39.27 | 38.42 | 39.10 | 37.98 | 221,932 |
15 Feb 2024 | 39.47 | 39.63 | 38.79 | 39.15 | 38.03 | 488,139 |
14 Feb 2024 | 38.45 | 40.17 | 37.52 | 39.40 | 38.28 | 1,153,613 |
13 Feb 2024 | 37.11 | 37.76 | 36.76 | 37.72 | 36.64 | 431,424 |
12 Feb 2024 | 36.12 | 36.95 | 36.03 | 36.83 | 35.78 | 37,351 |
09 Feb 2024 | 36.56 | 36.56 | 36.04 | 36.19 | 35.15 | 317,133 |
08 Feb 2024 | 36.49 | 36.67 | 36.19 | 36.32 | 35.28 | 91,198 |
07 Feb 2024 | 36.92 | 37.02 | 36.59 | 36.81 | 35.75 | 255,093 |
06 Feb 2024 | 36.20 | 36.82 | 35.82 | 36.65 | 35.61 | 27,400 |
05 Feb 2024 | 35.72 | 36.13 | 35.43 | 36.05 | 35.02 | 48,101 |
02 Feb 2024 | 36.11 | 36.60 | 35.82 | 35.96 | 34.93 | 288,444 |
01 Feb 2024 | 35.81 | 36.17 | 35.57 | 35.81 | 34.78 | 154,814 |
31 Jan 2024 | 36.00 | 36.19 | 35.74 | 35.92 | 34.89 | 37,152 |
30 Jan 2024 | 36.90 | 36.91 | 35.77 | 36.08 | 35.05 | 128,821 |
29 Jan 2024 | 36.84 | 37.00 | 36.36 | 36.74 | 35.69 | 125,940 |
26 Jan 2024 | 36.68 | 37.05 | 36.11 | 36.59 | 35.55 | 783,711 |
25 Jan 2024 | 36.64 | 37.05 | 36.26 | 36.40 | 35.36 | 133,131 |
24 Jan 2024 | 36.40 | 37.33 | 36.32 | 36.91 | 35.86 | 81,711 |
23 Jan 2024 | 36.44 | 36.41 | 35.86 | 36.11 | 35.08 | 166,174 |
22 Jan 2024 | 35.72 | 36.45 | 35.67 | 36.38 | 35.35 | 52,956 |
19 Jan 2024 | 35.71 | 35.78 | 35.22 | 35.53 | 34.52 | 97,949 |
18 Jan 2024 | 35.39 | 35.64 | 35.04 | 35.40 | 34.39 | 97,755 |
17 Jan 2024 | 35.31 | 36.49 | 34.58 | 35.10 | 34.09 | 152,401 |
16 Jan 2024 | 36.29 | 36.71 | 36.11 | 36.22 | 35.19 | 67,270 |
15 Jan 2024 | 36.44 | 36.91 | 36.37 | 36.63 | 35.58 | 61,714 |
12 Jan 2024 | 36.66 | 37.08 | 36.57 | 36.72 | 35.67 | 95,911 |
11 Jan 2024 | 37.03 | 37.47 | 36.77 | 36.76 | 35.72 | 158,875 |
10 Jan 2024 | 37.05 | 37.43 | 36.66 | 36.74 | 35.69 | 121,789 |
09 Jan 2024 | 37.59 | 38.30 | 37.07 | 37.15 | 36.08 | 395,398 |
08 Jan 2024 | 36.53 | 37.71 | 36.50 | 37.55 | 36.48 | 208,518 |
05 Jan 2024 | 37.77 | 37.86 | 37.18 | 37.56 | 36.49 | 224,140 |
04 Jan 2024 | 37.52 | 38.35 | 37.58 | 38.15 | 37.06 | 251,216 |
03 Jan 2024 | 38.67 | 39.04 | 37.11 | 37.74 | 36.66 | 85,256 |
02 Jan 2024 | 37.98 | 38.71 | 37.73 | 38.53 | 37.44 | 76,877 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |