Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 38.96 | 39.48 | 37.91 | 39.32 | 39.32 | 570,731 |
27 May 2024 | 39.02 | 39.17 | 38.70 | 38.77 | 38.77 | 249,386 |
24 May 2024 | 38.07 | 41.46 | 38.02 | 39.00 | 39.00 | 763,702 |
23 May 2024 | 38.71 | 39.02 | 38.33 | 38.38 | 38.38 | 515,357 |
22 May 2024 | 39.39 | 39.59 | 38.71 | 38.75 | 38.75 | 450,619 |
21 May 2024 | 40.37 | 40.37 | 39.23 | 39.60 | 39.60 | 447,946 |
20 May 2024 | 40.45 | 40.90 | 40.19 | 40.49 | 40.49 | 236,272 |
17 May 2024 | 40.30 | 40.74 | 40.03 | 40.46 | 40.46 | 439,279 |
17 May 2024 | 1.19 Dividend | |||||
16 May 2024 | 41.60 | 42.12 | 41.29 | 41.72 | 40.53 | 786,412 |
15 May 2024 | 40.80 | 42.06 | 40.76 | 42.06 | 40.86 | 649,796 |
14 May 2024 | 40.34 | 41.15 | 40.31 | 41.15 | 39.98 | 487,287 |
13 May 2024 | 40.40 | 40.48 | 39.60 | 40.48 | 39.33 | 523,781 |
10 May 2024 | 39.08 | 40.95 | 39.08 | 40.40 | 39.25 | 637,324 |
09 May 2024 | 38.55 | 39.06 | 38.41 | 38.78 | 37.67 | 221,903 |
08 May 2024 | 37.92 | 39.02 | 37.92 | 38.67 | 37.57 | 497,225 |
07 May 2024 | 37.76 | 38.35 | 36.57 | 37.43 | 36.36 | 1,303,398 |
06 May 2024 | 39.20 | 39.82 | 38.95 | 39.61 | 38.48 | 211,711 |
03 May 2024 | 40.60 | 40.80 | 39.16 | 39.26 | 38.14 | 421,384 |
02 May 2024 | 40.01 | 40.72 | 40.01 | 40.20 | 39.05 | 484,705 |
30 Apr 2024 | 38.56 | 39.74 | 38.34 | 39.60 | 38.47 | 598,827 |
29 Apr 2024 | 37.68 | 38.93 | 37.59 | 38.65 | 37.55 | 583,807 |
26 Apr 2024 | 37.85 | 38.12 | 37.34 | 37.42 | 36.35 | 435,741 |
25 Apr 2024 | 38.86 | 38.86 | 37.75 | 37.79 | 36.71 | 437,031 |
24 Apr 2024 | 40.27 | 40.27 | 38.84 | 38.96 | 37.85 | 344,818 |
23 Apr 2024 | 39.13 | 40.38 | 39.10 | 39.90 | 38.76 | 801,792 |
22 Apr 2024 | 36.93 | 39.46 | 36.87 | 38.98 | 37.87 | 750,876 |
19 Apr 2024 | 36.26 | 36.80 | 35.57 | 36.62 | 35.58 | 803,997 |
18 Apr 2024 | 35.69 | 36.52 | 35.61 | 36.43 | 35.39 | 663,964 |
17 Apr 2024 | 34.89 | 35.87 | 34.89 | 35.54 | 34.53 | 318,946 |
16 Apr 2024 | 35.16 | 35.62 | 34.87 | 34.99 | 33.99 | 262,324 |
15 Apr 2024 | 35.22 | 35.59 | 34.87 | 35.40 | 34.39 | 252,017 |
12 Apr 2024 | 35.61 | 36.04 | 35.40 | 35.44 | 34.43 | 177,434 |
11 Apr 2024 | 35.55 | 35.96 | 35.15 | 35.31 | 34.30 | 198,944 |
10 Apr 2024 | 35.60 | 36.27 | 35.35 | 35.69 | 34.67 | 365,949 |
09 Apr 2024 | 34.85 | 35.45 | 34.54 | 35.39 | 34.38 | 256,062 |
08 Apr 2024 | 34.71 | 35.00 | 34.58 | 34.94 | 33.94 | 221,134 |
05 Apr 2024 | 34.78 | 34.83 | 34.40 | 34.66 | 33.67 | 295,967 |
04 Apr 2024 | 34.80 | 35.34 | 34.70 | 35.12 | 34.12 | 304,620 |
03 Apr 2024 | 34.85 | 34.96 | 34.12 | 34.74 | 33.75 | 354,822 |
02 Apr 2024 | 35.36 | 35.48 | 34.59 | 34.90 | 33.90 | 477,788 |
28 Mar 2024 | 35.86 | 36.06 | 35.42 | 35.65 | 34.63 | 272,679 |
27 Mar 2024 | 34.81 | 35.75 | 34.81 | 35.60 | 34.58 | 213,360 |
26 Mar 2024 | 34.94 | 34.94 | 34.66 | 34.81 | 33.82 | 262,687 |
25 Mar 2024 | 34.51 | 35.20 | 34.45 | 34.97 | 33.97 | 225,402 |
22 Mar 2024 | 34.95 | 35.54 | 34.61 | 34.61 | 33.62 | 277,308 |
21 Mar 2024 | 36.05 | 36.08 | 35.04 | 35.08 | 34.08 | 492,620 |
20 Mar 2024 | 35.81 | 36.01 | 35.56 | 35.84 | 34.82 | 264,412 |
19 Mar 2024 | 34.85 | 35.99 | 34.80 | 35.95 | 34.92 | 292,507 |
18 Mar 2024 | 34.83 | 35.24 | 34.74 | 34.90 | 33.90 | 275,599 |
15 Mar 2024 | 36.00 | 36.28 | 34.64 | 34.64 | 33.65 | 1,441,246 |
14 Mar 2024 | 36.69 | 36.97 | 36.09 | 36.11 | 35.08 | 445,685 |
13 Mar 2024 | 36.91 | 37.07 | 36.60 | 36.74 | 35.69 | 351,610 |
12 Mar 2024 | 37.00 | 37.03 | 36.52 | 36.87 | 35.82 | 207,817 |
11 Mar 2024 | 36.94 | 37.39 | 36.70 | 37.00 | 35.94 | 242,058 |
08 Mar 2024 | 37.75 | 37.82 | 37.18 | 37.18 | 36.12 | 368,393 |
07 Mar 2024 | 36.74 | 37.92 | 36.56 | 37.82 | 36.74 | 310,528 |
06 Mar 2024 | 38.14 | 38.35 | 36.75 | 37.02 | 35.96 | 641,722 |
05 Mar 2024 | 34.25 | 38.75 | 33.88 | 38.45 | 37.35 | 1,343,056 |
04 Mar 2024 | 35.61 | 35.61 | 34.13 | 34.48 | 33.50 | 512,382 |
01 Mar 2024 | 35.48 | 35.80 | 35.21 | 35.63 | 34.61 | 318,508 |
29 Feb 2024 | 35.67 | 35.89 | 35.09 | 35.38 | 34.37 | 805,223 |
28 Feb 2024 | 36.19 | 36.70 | 35.62 | 35.73 | 34.71 | 245,344 |
27 Feb 2024 | 36.29 | 36.43 | 35.65 | 36.27 | 35.24 | 288,708 |
26 Feb 2024 | 35.53 | 36.87 | 35.38 | 36.43 | 35.39 | 460,431 |
23 Feb 2024 | 35.75 | 35.81 | 35.02 | 35.45 | 34.44 | 429,780 |
22 Feb 2024 | 35.63 | 36.11 | 35.27 | 35.90 | 34.88 | 586,052 |
21 Feb 2024 | 37.30 | 37.55 | 35.45 | 35.62 | 34.60 | 828,614 |
20 Feb 2024 | 41.53 | 41.62 | 36.60 | 37.70 | 36.62 | 906,344 |
19 Feb 2024 | 38.99 | 39.47 | 38.60 | 39.46 | 38.33 | 441,518 |
16 Feb 2024 | 39.00 | 39.28 | 38.37 | 38.99 | 37.88 | 546,385 |
15 Feb 2024 | 39.38 | 39.75 | 38.79 | 38.80 | 37.69 | 458,739 |
14 Feb 2024 | 38.42 | 40.19 | 38.42 | 39.39 | 38.27 | 938,966 |
13 Feb 2024 | 37.07 | 37.76 | 37.04 | 37.75 | 36.67 | 499,830 |
12 Feb 2024 | 36.14 | 36.99 | 36.00 | 36.99 | 35.93 | 228,533 |
09 Feb 2024 | 36.61 | 36.61 | 36.03 | 36.04 | 35.01 | 307,000 |
08 Feb 2024 | 36.50 | 36.65 | 36.17 | 36.38 | 35.34 | 394,112 |
07 Feb 2024 | 37.00 | 37.10 | 36.60 | 36.73 | 35.68 | 338,543 |
06 Feb 2024 | 36.12 | 36.82 | 36.10 | 36.82 | 35.77 | 302,071 |
05 Feb 2024 | 35.69 | 36.21 | 35.69 | 36.04 | 35.01 | 260,893 |
02 Feb 2024 | 36.05 | 36.73 | 35.78 | 35.82 | 34.80 | 332,253 |
01 Feb 2024 | 35.80 | 36.19 | 35.54 | 35.76 | 34.74 | 247,559 |
31 Jan 2024 | 36.01 | 36.33 | 35.78 | 36.00 | 34.97 | 327,337 |
30 Jan 2024 | 36.87 | 36.92 | 35.71 | 36.03 | 35.00 | 288,725 |
29 Jan 2024 | 36.78 | 36.86 | 36.36 | 36.84 | 35.79 | 363,699 |
26 Jan 2024 | 36.61 | 37.04 | 36.50 | 36.67 | 35.62 | 381,426 |
25 Jan 2024 | 36.66 | 37.12 | 36.19 | 36.33 | 35.29 | 388,869 |
24 Jan 2024 | 36.34 | 37.30 | 36.21 | 36.83 | 35.78 | 499,197 |
23 Jan 2024 | 36.45 | 36.45 | 35.80 | 36.20 | 35.17 | 380,157 |
22 Jan 2024 | 35.76 | 36.52 | 35.66 | 36.31 | 35.27 | 272,400 |
19 Jan 2024 | 35.71 | 35.84 | 35.37 | 35.62 | 34.60 | 391,817 |
18 Jan 2024 | 35.42 | 35.66 | 35.00 | 35.50 | 34.49 | 390,235 |
17 Jan 2024 | 35.30 | 35.57 | 34.56 | 35.29 | 34.28 | 621,897 |
16 Jan 2024 | 36.22 | 36.55 | 36.07 | 36.27 | 35.24 | 241,152 |
15 Jan 2024 | 36.63 | 36.74 | 36.35 | 36.49 | 35.45 | 315,538 |
12 Jan 2024 | 36.73 | 37.10 | 36.58 | 36.68 | 35.63 | 279,588 |
11 Jan 2024 | 37.09 | 37.47 | 36.76 | 36.79 | 35.74 | 292,023 |
10 Jan 2024 | 37.10 | 37.34 | 36.63 | 36.81 | 35.76 | 435,223 |
09 Jan 2024 | 37.57 | 37.66 | 37.04 | 37.20 | 36.14 | 384,514 |
08 Jan 2024 | 36.56 | 37.71 | 36.40 | 37.50 | 36.43 | 498,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |