Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.87 | 36.52 | 35.77 | 36.14 | 36.14 | 2,048,735 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 36.45 | 36.07 | 34.81 | 35.25 | 35.25 | 478,473 |
07 May 2024 | 36.17 | 36.65 | 36.07 | 36.29 | 36.29 | 147,675 |
03 May 2024 | 35.85 | 36.14 | 35.58 | 35.87 | 35.87 | 1,040,470 |
02 May 2024 | 36.08 | 36.35 | 35.53 | 35.90 | 35.90 | 659,452 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 36.87 | 37.13 | 36.27 | 36.38 | 36.38 | 116,926 |
29 Apr 2024 | 36.38 | 37.00 | 36.47 | 36.65 | 36.65 | 117,345 |
29 Apr 2024 | 1.192 Dividend | |||||
26 Apr 2024 | 36.97 | 37.59 | 37.08 | 37.36 | 36.16 | 3,879,408 |
25 Apr 2024 | 36.37 | 37.19 | 36.64 | 36.94 | 35.76 | 5,177,206 |
24 Apr 2024 | 36.60 | 36.80 | 35.96 | 36.29 | 35.13 | 1,698,480 |
23 Apr 2024 | 37.29 | 37.66 | 35.21 | 36.55 | 35.39 | 3,196,186 |
22 Apr 2024 | 36.78 | 36.76 | 36.04 | 36.32 | 35.16 | 1,572,905 |
19 Apr 2024 | 37.96 | 37.93 | 36.69 | 37.08 | 35.90 | 515,779 |
18 Apr 2024 | 37.54 | 37.74 | 36.97 | 37.51 | 36.32 | 1,439,910 |
17 Apr 2024 | 38.53 | 38.78 | 37.44 | 37.74 | 36.54 | 1,891,432 |
16 Apr 2024 | 38.76 | 39.32 | 38.04 | 38.73 | 37.50 | 1,709,006 |
15 Apr 2024 | 39.15 | 39.10 | 38.26 | 38.94 | 37.70 | 1,596,180 |
12 Apr 2024 | 38.53 | 39.29 | 38.25 | 39.16 | 37.91 | 1,816,743 |
11 Apr 2024 | 37.00 | 38.56 | 37.27 | 38.36 | 37.14 | 4,993,336 |
10 Apr 2024 | 37.31 | 37.45 | 36.79 | 37.15 | 35.96 | 1,022,252 |
09 Apr 2024 | 37.63 | 38.33 | 36.97 | 37.72 | 36.52 | 1,472,171 |
08 Apr 2024 | 36.96 | 37.59 | 36.64 | 37.54 | 36.34 | 752,782 |
05 Apr 2024 | 37.29 | 37.56 | 36.82 | 36.97 | 35.79 | 1,356,763 |
04 Apr 2024 | 37.76 | 37.90 | 37.10 | 37.45 | 36.26 | 1,068,767 |
03 Apr 2024 | 37.35 | 37.80 | 36.90 | 37.55 | 36.35 | 5,569,491 |
02 Apr 2024 | 36.47 | 37.25 | 35.65 | 37.00 | 35.82 | 2,024,899 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 35.74 | 35.70 | 35.30 | 35.47 | 34.34 | 501,043 |
26 Mar 2024 | 36.17 | 36.36 | 35.86 | 36.36 | 35.20 | 177,780 |
25 Mar 2024 | 35.15 | 36.38 | 35.63 | 36.15 | 34.99 | 2,151,769 |
22 Mar 2024 | 34.81 | 35.50 | 34.79 | 35.04 | 33.93 | 765,825 |
21 Mar 2024 | 34.27 | 35.00 | 34.29 | 34.88 | 33.76 | 1,841,532 |
20 Mar 2024 | 33.94 | 34.13 | 33.28 | 33.86 | 32.78 | 1,670,870 |
19 Mar 2024 | 33.76 | 34.10 | 33.43 | 33.92 | 32.83 | 3,820,503 |
18 Mar 2024 | 33.17 | 33.99 | 33.05 | 33.86 | 32.77 | 4,164,008 |
15 Mar 2024 | 32.13 | 33.08 | 31.48 | 32.14 | 31.12 | 2,256,956 |
14 Mar 2024 | 32.53 | 33.33 | 32.23 | 32.92 | 31.87 | 486,090 |
13 Mar 2024 | 32.90 | 33.11 | 31.71 | 32.39 | 31.36 | 4,041,012 |
12 Mar 2024 | 33.66 | 33.94 | 32.17 | 33.19 | 32.14 | 67,424 |
11 Mar 2024 | 34.42 | 34.29 | 33.04 | 33.75 | 32.68 | 488,815 |
08 Mar 2024 | 34.51 | 34.65 | 34.35 | 34.44 | 33.34 | 487,404 |
07 Mar 2024 | 34.45 | 34.62 | 34.08 | 34.37 | 33.27 | 1,760,162 |
06 Mar 2024 | 34.23 | 34.64 | 34.36 | 34.55 | 33.44 | 578,644 |
05 Mar 2024 | 33.22 | 34.26 | 33.25 | 34.10 | 33.01 | 275,182 |
04 Mar 2024 | 33.60 | 33.78 | 33.44 | 33.59 | 32.52 | 121,539 |
01 Mar 2024 | 32.51 | 33.31 | 32.49 | 32.99 | 31.94 | 1,305,798 |
29 Feb 2024 | 31.53 | 32.56 | 31.11 | 32.41 | 31.38 | 1,337,565 |
28 Feb 2024 | 31.18 | 31.68 | 30.95 | 31.57 | 30.56 | 443,937 |
27 Feb 2024 | 30.92 | 31.28 | 30.72 | 30.96 | 29.98 | 353,268 |
26 Feb 2024 | 30.42 | 30.80 | 30.11 | 30.80 | 29.82 | 462,232 |
23 Feb 2024 | 31.51 | 31.49 | 30.28 | 31.34 | 30.34 | 707,541 |
22 Feb 2024 | 31.73 | 31.61 | 31.31 | 31.44 | 30.44 | 336,147 |
21 Feb 2024 | 31.38 | 31.45 | 31.13 | 31.24 | 30.24 | 695,261 |
20 Feb 2024 | 31.52 | 31.78 | 31.48 | 31.57 | 30.56 | 1,211,980 |
19 Feb 2024 | 31.36 | 31.62 | 31.23 | 31.39 | 30.39 | 794,598 |
19 Feb 2024 | 1.136 Dividend | |||||
16 Feb 2024 | 31.57 | 32.31 | 31.54 | 32.18 | 30.05 | 624,913 |
15 Feb 2024 | 31.44 | 31.21 | 30.66 | 31.21 | 29.15 | 889,576 |
14 Feb 2024 | 30.58 | 31.53 | 30.90 | 31.41 | 29.33 | 491,553 |
13 Feb 2024 | 29.75 | 30.91 | 29.85 | 30.47 | 28.46 | 1,301,296 |
12 Feb 2024 | 30.63 | 30.86 | 30.26 | 30.56 | 28.54 | 377,037 |
09 Feb 2024 | 30.26 | 30.88 | 30.31 | 30.31 | 28.30 | 373,617 |
08 Feb 2024 | 30.92 | 30.90 | 29.85 | 30.28 | 28.28 | 186,190 |
07 Feb 2024 | 31.78 | 31.48 | 30.75 | 30.98 | 28.93 | 51,772 |
06 Feb 2024 | 32.03 | 32.39 | 31.78 | 32.07 | 29.95 | 622,679 |
05 Feb 2024 | 31.26 | 31.63 | 31.19 | 31.53 | 29.45 | 1,817,950 |
02 Feb 2024 | 30.86 | 31.39 | 30.74 | 31.15 | 29.09 | 2,378,450 |
01 Feb 2024 | 31.00 | 31.49 | 30.63 | 31.24 | 29.18 | 48,606 |
31 Jan 2024 | 31.20 | 31.29 | 30.51 | 31.29 | 29.23 | 657,270 |
30 Jan 2024 | 31.34 | 31.35 | 30.98 | 31.19 | 29.13 | 598,454 |
29 Jan 2024 | 31.45 | 32.10 | 31.26 | 31.33 | 29.26 | 347,990 |
26 Jan 2024 | 29.98 | 30.90 | 30.05 | 30.10 | 28.11 | 1,076,011 |
25 Jan 2024 | 29.03 | 30.02 | 29.36 | 29.83 | 27.86 | 956,708 |
24 Jan 2024 | 29.16 | 29.55 | 29.10 | 29.39 | 27.44 | 309,359 |
23 Jan 2024 | 29.20 | 29.30 | 28.86 | 29.21 | 27.28 | 316,258 |
22 Jan 2024 | 29.16 | 29.11 | 28.68 | 28.87 | 26.96 | 137,512 |
19 Jan 2024 | 29.80 | 29.75 | 29.27 | 29.43 | 27.48 | 324,495 |
18 Jan 2024 | 30.22 | 30.26 | 29.32 | 29.50 | 27.55 | 581,356 |
17 Jan 2024 | 30.26 | 30.59 | 29.70 | 29.99 | 28.00 | 240,055 |
16 Jan 2024 | 30.09 | 31.06 | 30.05 | 30.59 | 28.57 | 827,841 |
15 Jan 2024 | 31.70 | 31.35 | 30.22 | 30.43 | 28.42 | 197,999 |
12 Jan 2024 | 31.50 | 31.82 | 31.13 | 31.46 | 29.38 | 488,396 |
11 Jan 2024 | 31.31 | 31.41 | 30.97 | 31.20 | 29.14 | 502,396 |
10 Jan 2024 | 31.43 | 31.56 | 31.09 | 31.33 | 29.26 | 171,507 |
09 Jan 2024 | 31.76 | 31.88 | 31.40 | 31.56 | 29.47 | 7,325,522 |
08 Jan 2024 | 32.33 | 32.32 | 31.26 | 31.86 | 29.75 | 270,606 |
05 Jan 2024 | 32.89 | 32.92 | 32.45 | 32.77 | 30.60 | 715,130 |
04 Jan 2024 | 33.44 | 33.49 | 33.00 | 33.35 | 31.15 | 937,992 |
03 Jan 2024 | 32.40 | 32.92 | 31.73 | 32.08 | 29.96 | 221,167 |
02 Jan 2024 | 32.54 | 32.99 | 32.39 | 32.40 | 30.26 | 6,468,408 |
29 Dec 2023 | 31.99 | 32.23 | 31.86 | 32.07 | 29.95 | 384,877 |
28 Dec 2023 | 32.31 | 32.18 | 31.83 | 32.01 | 29.89 | 351,594 |
27 Dec 2023 | 32.54 | 32.79 | 32.23 | 32.43 | 30.28 | 545,511 |
22 Dec 2023 | 32.26 | 32.56 | 32.06 | 32.23 | 30.10 | 243,228 |
21 Dec 2023 | 32.27 | 32.35 | 31.82 | 32.26 | 30.13 | 279,860 |
20 Dec 2023 | 32.22 | 32.51 | 32.03 | 32.19 | 30.07 | 509,423 |
19 Dec 2023 | 32.48 | 32.66 | 31.85 | 32.03 | 29.91 | 561,811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |