Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 39.33 | 39.12 | 38.24 | 38.92 | 38.92 | 14,970 |
20 May 2024 | 38.76 | 39.34 | 38.80 | 39.00 | 39.00 | 18,732 |
20 May 2024 | 1.55 Dividend | |||||
17 May 2024 | 40.35 | 40.50 | 39.96 | 40.24 | 38.69 | 20,499 |
16 May 2024 | 40.37 | 40.80 | 40.52 | 40.60 | 39.04 | 23,612 |
15 May 2024 | 40.47 | 40.78 | 40.02 | 40.38 | 38.82 | 22,027 |
14 May 2024 | 40.65 | 40.90 | 40.18 | 40.60 | 39.04 | 24,816 |
13 May 2024 | 39.52 | 40.50 | 39.70 | 40.42 | 38.86 | 37,229 |
10 May 2024 | 38.84 | 39.98 | 38.90 | 39.94 | 38.40 | 66,640 |
09 May 2024 | 37.92 | 39.16 | 37.96 | 38.92 | 37.42 | 57,885 |
08 May 2024 | 37.61 | 38.16 | 37.62 | 38.15 | 36.68 | 54,076 |
07 May 2024 | 37.12 | 37.70 | 37.20 | 37.66 | 36.21 | 23,749 |
03 May 2024 | 37.01 | 37.22 | 36.68 | 37.00 | 35.57 | 17,674 |
02 May 2024 | 36.74 | 37.18 | 36.84 | 36.94 | 35.52 | 28,339 |
01 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.27 | - |
30 Apr 2024 | 36.51 | 36.92 | 36.56 | 36.82 | 35.40 | 12,026 |
29 Apr 2024 | 36.35 | 36.64 | 36.38 | 36.64 | 35.23 | 17,331 |
26 Apr 2024 | 35.97 | 36.48 | 36.12 | 36.25 | 34.85 | 6,063 |
25 Apr 2024 | 36.07 | 36.16 | 35.76 | 35.96 | 34.57 | 4,050 |
24 Apr 2024 | 36.14 | 36.34 | 36.04 | 36.08 | 34.69 | 5,456 |
23 Apr 2024 | 35.58 | 36.28 | 35.68 | 36.23 | 34.84 | 12,345 |
22 Apr 2024 | 35.20 | 35.92 | 35.48 | 35.68 | 34.31 | 8,385 |
19 Apr 2024 | 35.35 | 35.42 | 35.00 | 35.42 | 34.06 | 8,412 |
18 Apr 2024 | 34.96 | 35.62 | 35.04 | 35.60 | 34.23 | 5,205 |
17 Apr 2024 | 35.08 | 35.08 | 34.68 | 34.82 | 33.48 | 4,260 |
16 Apr 2024 | 35.30 | 35.36 | 34.50 | 34.50 | 33.17 | 15,583 |
15 Apr 2024 | 35.82 | 35.84 | 35.32 | 35.48 | 34.12 | 9,213 |
12 Apr 2024 | 35.96 | 35.88 | 35.46 | 35.56 | 34.19 | 18,827 |
11 Apr 2024 | 35.99 | 36.06 | 35.40 | 35.68 | 34.31 | 30,357 |
10 Apr 2024 | 36.19 | 36.32 | 35.76 | 36.08 | 34.69 | 12,445 |
09 Apr 2024 | 36.30 | 36.60 | 36.16 | 36.22 | 34.82 | 2,903 |
08 Apr 2024 | 36.18 | 36.64 | 36.36 | 36.44 | 35.04 | 14,690 |
05 Apr 2024 | 36.48 | 36.38 | 35.68 | 36.34 | 34.94 | 12,487 |
04 Apr 2024 | 36.41 | 36.68 | 36.24 | 36.48 | 35.08 | 9,888 |
03 Apr 2024 | 36.00 | 36.56 | 35.98 | 36.56 | 35.15 | 6,820 |
02 Apr 2024 | 36.62 | 37.02 | 35.94 | 36.17 | 34.77 | 25,953 |
28 Mar 2024 | 37.04 | 37.02 | 36.64 | 36.82 | 35.40 | 21,071 |
27 Mar 2024 | 36.99 | 37.16 | 36.93 | 37.12 | 35.69 | 22,700 |
26 Mar 2024 | 36.84 | 37.21 | 36.74 | 37.16 | 35.73 | 32,794 |
25 Mar 2024 | 36.65 | 36.99 | 36.64 | 36.76 | 35.34 | 34,329 |
22 Mar 2024 | 36.64 | 36.71 | 36.44 | 36.67 | 35.26 | 9,224 |
21 Mar 2024 | 36.60 | 36.76 | 36.43 | 36.71 | 35.30 | 11,873 |
20 Mar 2024 | 36.43 | 36.57 | 36.29 | 36.52 | 35.11 | 13,713 |
19 Mar 2024 | 36.18 | 36.47 | 36.02 | 36.40 | 35.00 | 13,969 |
18 Mar 2024 | 35.91 | 36.30 | 35.96 | 36.30 | 34.90 | 29,254 |
15 Mar 2024 | 35.42 | 36.57 | 35.43 | 36.50 | 35.09 | 48,370 |
14 Mar 2024 | 35.51 | 35.63 | 35.30 | 35.45 | 34.08 | 15,274 |
13 Mar 2024 | 35.74 | 35.99 | 35.41 | 35.48 | 34.11 | 528,519 |
12 Mar 2024 | 35.18 | 35.74 | 34.98 | 35.73 | 34.35 | 21,773 |
11 Mar 2024 | 34.90 | 35.06 | 34.79 | 34.96 | 33.61 | 15,592 |
08 Mar 2024 | 34.96 | 35.20 | 34.81 | 34.93 | 33.58 | 12,759 |
07 Mar 2024 | 34.96 | 35.20 | 34.68 | 35.09 | 33.73 | 29,237 |
06 Mar 2024 | 34.74 | 34.97 | 34.65 | 34.88 | 33.53 | 40,989 |
05 Mar 2024 | 34.47 | 34.81 | 34.36 | 34.68 | 33.34 | 22,817 |
04 Mar 2024 | 34.44 | 34.50 | 34.11 | 34.48 | 33.15 | 29,699 |
01 Mar 2024 | 34.18 | 34.55 | 34.07 | 34.33 | 33.01 | 49,729 |
29 Feb 2024 | 34.24 | 34.69 | 34.08 | 34.25 | 32.93 | 26,454 |
28 Feb 2024 | 34.65 | 34.63 | 34.21 | 34.36 | 33.04 | 12,392 |
27 Feb 2024 | 35.24 | 35.08 | 34.34 | 34.67 | 33.33 | 29,842 |
26 Feb 2024 | 35.51 | 35.72 | 34.96 | 35.00 | 33.65 | 31,429 |
23 Feb 2024 | 34.76 | 35.93 | 34.50 | 35.86 | 34.48 | 84,622 |
22 Feb 2024 | 33.47 | 34.58 | 33.69 | 34.17 | 32.85 | 51,478 |
21 Feb 2024 | 33.36 | 33.56 | 33.11 | 33.42 | 32.13 | 13,205 |
20 Feb 2024 | 33.98 | 33.71 | 33.10 | 33.19 | 31.91 | 22,661 |
19 Feb 2024 | 33.67 | 33.79 | 33.62 | 33.67 | 32.37 | 11,504 |
16 Feb 2024 | 34.12 | 34.36 | 33.92 | 34.33 | 33.00 | 33,749 |
15 Feb 2024 | 33.72 | 34.10 | 33.70 | 33.96 | 32.65 | 16,914 |
14 Feb 2024 | 33.96 | 33.78 | 33.39 | 33.70 | 32.40 | 17,307 |
13 Feb 2024 | 34.51 | 34.41 | 33.53 | 33.63 | 32.34 | 25,178 |
12 Feb 2024 | 34.59 | 34.80 | 34.40 | 34.57 | 33.24 | 19,544 |
09 Feb 2024 | 35.06 | 34.71 | 34.03 | 34.49 | 33.16 | 42,644 |
08 Feb 2024 | 35.88 | 36.01 | 34.63 | 35.95 | 34.57 | 89,988 |
07 Feb 2024 | 35.88 | 35.81 | 35.46 | 35.69 | 34.32 | 519,870 |
06 Feb 2024 | 35.62 | 35.95 | 35.68 | 35.87 | 34.48 | 28,390 |
05 Feb 2024 | 35.40 | 35.60 | 35.28 | 35.40 | 34.04 | 21,787 |
02 Feb 2024 | 35.27 | 35.56 | 35.29 | 35.53 | 34.16 | 4,982 |
01 Feb 2024 | 35.34 | 35.49 | 35.09 | 35.16 | 33.81 | 10,441 |
31 Jan 2024 | 35.44 | 35.64 | 35.30 | 35.63 | 34.25 | 22,630 |
30 Jan 2024 | 35.08 | 35.40 | 34.97 | 35.35 | 33.98 | 29,021 |
29 Jan 2024 | 35.65 | 35.80 | 34.56 | 34.91 | 33.57 | 55,509 |
26 Jan 2024 | 35.45 | 35.75 | 35.54 | 35.67 | 34.30 | 23,018 |
25 Jan 2024 | 35.42 | 35.58 | 35.29 | 35.35 | 33.99 | 16,850 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 35.03 | 35.29 | 34.87 | 35.28 | 33.92 | 41,180 |
22 Jan 2024 | 34.63 | 35.25 | 34.81 | 35.15 | 33.80 | 40,369 |
19 Jan 2024 | 34.79 | 34.92 | 34.63 | 34.81 | 33.47 | 38,644 |
18 Jan 2024 | 34.70 | 34.89 | 34.55 | 34.77 | 33.43 | 30,209 |
17 Jan 2024 | 34.53 | 34.80 | 34.44 | 34.65 | 33.31 | 39,804 |
16 Jan 2024 | 34.33 | 34.66 | 33.98 | 34.66 | 33.32 | 27,511 |
15 Jan 2024 | 34.15 | 34.63 | 34.13 | 34.45 | 33.12 | 42,476 |
12 Jan 2024 | 33.67 | 34.31 | 33.67 | 34.25 | 32.93 | 18,131 |
11 Jan 2024 | 34.05 | 34.26 | 33.58 | 34.13 | 32.81 | 33,329 |
10 Jan 2024 | 33.81 | 34.16 | 33.85 | 34.04 | 32.73 | 8,334 |
09 Jan 2024 | 34.32 | 34.35 | 33.60 | 33.86 | 32.56 | 27,245 |
08 Jan 2024 | 33.60 | 34.33 | 33.82 | 34.25 | 32.93 | 44,228 |
05 Jan 2024 | 33.77 | 33.88 | 33.51 | 33.84 | 32.54 | 27,312 |
04 Jan 2024 | 33.59 | 33.87 | 33.47 | 33.75 | 32.45 | 16,227 |
03 Jan 2024 | 33.60 | 33.76 | 33.24 | 33.52 | 32.23 | 24,624 |
02 Jan 2024 | 33.69 | 33.91 | 32.90 | 33.77 | 32.47 | 48,789 |
29 Dec 2023 | 33.69 | 33.80 | 33.60 | 33.64 | 32.35 | 18,460 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |