Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.7 Dividend | |||||
16 May 2024 | 38.01 | 38.14 | 36.14 | 37.88 | 37.18 | 12,434 |
15 May 2024 | 38.72 | 38.76 | 38.14 | 38.38 | 37.67 | 6,097 |
14 May 2024 | 38.21 | 38.94 | 37.98 | 38.94 | 38.22 | 3,230 |
13 May 2024 | 37.60 | 38.50 | 35.96 | 38.38 | 37.67 | 153,610 |
10 May 2024 | 36.88 | 37.92 | 36.82 | 37.65 | 36.95 | 241,295 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 36.86 | 37.00 | 36.34 | 36.58 | 35.90 | 165,403 |
07 May 2024 | 36.61 | 36.90 | 36.50 | 36.60 | 35.92 | 443 |
03 May 2024 | 35.44 | 35.88 | 34.86 | 36.00 | 35.33 | 630 |
02 May 2024 | 35.40 | 35.74 | 34.76 | 35.20 | 34.55 | 6,443 |
01 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.33 | 1,014 |
30 Apr 2024 | 35.32 | 35.48 | 34.86 | 34.89 | 34.25 | 20,348 |
29 Apr 2024 | 34.83 | 35.28 | 34.64 | 34.92 | 34.27 | 23,699 |
26 Apr 2024 | 35.20 | 35.26 | 34.58 | 34.70 | 34.06 | 37,403 |
25 Apr 2024 | 34.99 | 35.30 | 34.36 | 34.72 | 34.08 | 21,341 |
24 Apr 2024 | 35.58 | 35.60 | 35.12 | 35.27 | 34.62 | 84,077 |
23 Apr 2024 | 35.20 | 35.74 | 35.08 | 35.38 | 34.73 | 92,067 |
22 Apr 2024 | 35.20 | 35.44 | 34.30 | 35.21 | 34.56 | 34,863 |
19 Apr 2024 | 34.09 | 34.58 | 33.52 | 34.56 | 33.92 | 22,790 |
18 Apr 2024 | 34.09 | 34.52 | 33.78 | 34.37 | 33.74 | 50,995 |
17 Apr 2024 | 34.46 | 34.88 | 34.02 | 34.18 | 33.55 | 86,738 |
16 Apr 2024 | 34.97 | 35.54 | 34.34 | 34.60 | 33.96 | 102,140 |
15 Apr 2024 | 35.67 | 36.14 | 35.28 | 35.40 | 34.75 | 139,430 |
12 Apr 2024 | 37.27 | 37.48 | 35.48 | 36.95 | 36.27 | 264,326 |
11 Apr 2024 | 37.35 | 37.38 | 36.62 | 36.90 | 36.22 | 60,761 |
10 Apr 2024 | 37.76 | 37.98 | 36.78 | 37.80 | 37.10 | 32,719 |
09 Apr 2024 | 38.13 | 38.34 | 37.38 | 37.44 | 36.75 | 250,598 |
08 Apr 2024 | 37.68 | 38.10 | 37.44 | 37.98 | 37.28 | 177,799 |
05 Apr 2024 | 37.62 | 38.00 | 37.28 | 37.57 | 36.88 | 33,060 |
04 Apr 2024 | 38.31 | 38.50 | 37.90 | 38.08 | 37.38 | 70,176 |
03 Apr 2024 | 36.32 | 37.64 | 36.66 | 36.99 | 36.31 | 98,317 |
02 Apr 2024 | 37.51 | 37.78 | 36.44 | 36.44 | 35.77 | 252,266 |
28 Mar 2024 | 36.28 | 37.70 | 36.15 | 37.52 | 36.83 | 515,261 |
27 Mar 2024 | 35.34 | 35.83 | 35.18 | 35.67 | 35.01 | 147,544 |
26 Mar 2024 | 33.88 | 35.28 | 33.81 | 34.12 | 33.49 | 107,738 |
25 Mar 2024 | 33.66 | 33.93 | 33.11 | 33.82 | 33.20 | 56,745 |
22 Mar 2024 | 34.52 | 34.49 | 33.66 | 33.80 | 33.18 | 95,856 |
21 Mar 2024 | 34.84 | 35.38 | 34.44 | 35.00 | 34.35 | 41,156 |
20 Mar 2024 | 34.58 | 34.60 | 34.36 | 34.47 | 33.84 | 40,087 |
19 Mar 2024 | 35.32 | 35.40 | 34.57 | 34.79 | 34.15 | 56,641 |
18 Mar 2024 | 35.58 | 35.89 | 35.31 | 35.61 | 34.95 | 54,577 |
15 Mar 2024 | 34.83 | 36.07 | 34.66 | 35.73 | 35.07 | 17,634 |
14 Mar 2024 | 35.34 | 35.44 | 34.89 | 34.90 | 34.26 | 49,925 |
13 Mar 2024 | 35.44 | 36.04 | 35.40 | 35.45 | 34.79 | 41,540 |
12 Mar 2024 | 35.29 | 35.54 | 34.89 | 35.23 | 34.58 | 22,848 |
11 Mar 2024 | 34.87 | 35.45 | 34.30 | 34.89 | 34.25 | 65,159 |
08 Mar 2024 | 36.43 | 36.60 | 34.26 | 34.73 | 34.09 | 99,625 |
07 Mar 2024 | 36.33 | 37.08 | 35.33 | 36.11 | 35.45 | 194,510 |
06 Mar 2024 | 34.69 | 35.66 | 34.62 | 35.10 | 34.45 | 55,111 |
05 Mar 2024 | 34.28 | 34.63 | 33.72 | 34.63 | 33.99 | 179,728 |
04 Mar 2024 | 34.94 | 35.17 | 34.48 | 34.79 | 34.15 | 57,991 |
01 Mar 2024 | 34.72 | 35.30 | 34.64 | 34.96 | 34.32 | 56,328 |
29 Feb 2024 | 35.10 | 35.29 | 34.52 | 34.61 | 33.97 | 103,923 |
28 Feb 2024 | 35.90 | 35.94 | 35.19 | 35.19 | 34.54 | 96,620 |
27 Feb 2024 | 35.51 | 36.16 | 35.40 | 36.16 | 35.50 | 27,324 |
26 Feb 2024 | 35.77 | 36.06 | 35.53 | 35.64 | 34.98 | 108,189 |
23 Feb 2024 | 35.75 | 35.77 | 35.39 | 35.69 | 35.03 | 191,036 |
22 Feb 2024 | 36.06 | 36.40 | 35.67 | 35.74 | 35.08 | 65,677 |
21 Feb 2024 | 35.27 | 36.05 | 35.10 | 35.85 | 35.19 | 58,138 |
20 Feb 2024 | 35.81 | 35.65 | 34.99 | 35.33 | 34.67 | 60,042 |
19 Feb 2024 | 35.37 | 35.63 | 35.25 | 35.51 | 34.85 | 44,550 |
16 Feb 2024 | 35.63 | 35.93 | 35.43 | 35.63 | 34.97 | 50,679 |
15 Feb 2024 | 35.49 | 35.68 | 35.33 | 35.47 | 34.81 | 47,972 |
14 Feb 2024 | 35.13 | 35.45 | 35.00 | 35.19 | 34.54 | 41,743 |
13 Feb 2024 | 34.95 | 35.68 | 34.67 | 35.05 | 34.40 | 34,903 |
12 Feb 2024 | 34.40 | 35.32 | 34.25 | 35.09 | 34.44 | 45,664 |
09 Feb 2024 | 34.44 | 34.53 | 33.80 | 34.16 | 33.53 | 56,036 |
08 Feb 2024 | 35.06 | 35.36 | 34.46 | 34.49 | 33.85 | 28,926 |
07 Feb 2024 | 34.88 | 35.02 | 34.56 | 34.64 | 34.00 | 1,483 |
06 Feb 2024 | 34.21 | 35.46 | 34.11 | 35.00 | 34.35 | 91,100 |
05 Feb 2024 | 33.64 | 35.20 | 33.50 | 33.93 | 33.30 | 54,146 |
02 Feb 2024 | 33.24 | 34.13 | 32.88 | 33.85 | 33.22 | 58,363 |
01 Feb 2024 | 32.84 | 33.38 | 32.60 | 32.88 | 32.27 | 25,310 |
31 Jan 2024 | 33.17 | 33.56 | 32.61 | 33.21 | 32.60 | 19,551 |
30 Jan 2024 | 33.42 | 34.06 | 31.84 | 33.22 | 32.60 | 269,995 |
29 Jan 2024 | 32.14 | 32.31 | 31.67 | 31.84 | 31.26 | 143,957 |
26 Jan 2024 | 32.03 | 32.47 | 32.02 | 32.33 | 31.73 | 188,778 |
25 Jan 2024 | 31.06 | 32.03 | 31.00 | 31.71 | 31.12 | 95,474 |
24 Jan 2024 | 30.87 | 31.30 | 30.76 | 31.15 | 30.57 | 89,678 |
23 Jan 2024 | 31.13 | 31.18 | 30.76 | 30.76 | 30.19 | 96,392 |
22 Jan 2024 | 30.97 | 31.51 | 30.82 | 31.12 | 30.55 | 41,552 |
19 Jan 2024 | 31.35 | 31.32 | 30.70 | 30.92 | 30.35 | 250,696 |
18 Jan 2024 | 31.28 | 31.67 | 31.06 | 31.46 | 30.88 | 51,883 |
17 Jan 2024 | 30.84 | 31.07 | 30.44 | 31.06 | 30.49 | 54,997 |
16 Jan 2024 | 31.28 | 31.51 | 30.75 | 31.10 | 30.53 | 43,235 |
15 Jan 2024 | 31.51 | 31.78 | 31.13 | 31.28 | 30.71 | 67,917 |
12 Jan 2024 | 32.26 | 32.66 | 31.25 | 31.48 | 30.90 | 54,375 |
11 Jan 2024 | 32.49 | 33.19 | 32.24 | 32.36 | 31.77 | 70,541 |
10 Jan 2024 | 32.24 | 32.63 | 32.13 | 32.48 | 31.88 | 28,117 |
09 Jan 2024 | 32.31 | 32.68 | 32.19 | 32.32 | 31.73 | 57,225 |
08 Jan 2024 | 32.04 | 32.33 | 31.28 | 32.31 | 31.72 | 75,980 |
05 Jan 2024 | 31.74 | 32.04 | 31.35 | 32.01 | 31.42 | 75,530 |
04 Jan 2024 | 32.35 | 32.64 | 31.95 | 32.16 | 31.57 | 35,955 |
03 Jan 2024 | 32.99 | 33.26 | 32.09 | 32.16 | 31.57 | 61,618 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 33.20 | 33.35 | 33.00 | 33.08 | 32.47 | 14,406 |
28 Dec 2023 | 33.40 | 33.45 | 33.04 | 33.14 | 32.53 | 360,578 |
27 Dec 2023 | 32.94 | 33.51 | 32.87 | 33.31 | 32.70 | 34,629 |
22 Dec 2023 | 33.21 | 33.34 | 32.77 | 32.93 | 32.32 | 107,172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |