Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 34.91 | 35.94 | 35.36 | 35.49 | 35.49 | 23,226 |
08 May 2024 | 34.91 | 35.45 | 34.97 | 35.19 | 35.19 | 1,411,309 |
07 May 2024 | 34.91 | 35.57 | 33.64 | 34.83 | 34.83 | 2,122,806 |
03 May 2024 | 34.91 | 35.32 | 34.91 | 35.04 | 35.04 | 114,302 |
02 May 2024 | 34.91 | 34.79 | 34.78 | 34.83 | 34.83 | 236,430 |
01 May 2024 | 34.91 | 34.61 | 34.61 | 34.91 | 34.91 | 20,028 |
30 Apr 2024 | 36.22 | 34.93 | 34.61 | 34.67 | 34.67 | 179,424 |
30 Apr 2024 | 1.9 Dividend | |||||
29 Apr 2024 | 36.55 | 36.81 | 36.30 | 36.72 | 34.82 | 1,360,222 |
26 Apr 2024 | 36.55 | 36.46 | 35.96 | 36.33 | 34.45 | 640,356 |
25 Apr 2024 | 36.55 | 36.71 | 35.66 | 36.08 | 34.21 | 829,481 |
24 Apr 2024 | 36.55 | 37.07 | 36.42 | 36.42 | 34.54 | 3,227,888 |
23 Apr 2024 | 36.55 | 36.71 | 35.93 | 36.69 | 34.80 | 2,265,674 |
22 Apr 2024 | 36.55 | 36.51 | 35.90 | 36.22 | 34.35 | 3,809,438 |
19 Apr 2024 | 36.55 | 36.15 | 35.69 | 36.21 | 34.34 | 7,202,793 |
18 Apr 2024 | 36.55 | 36.41 | 35.94 | 36.25 | 34.37 | 1,557,750 |
17 Apr 2024 | 36.55 | 36.53 | 35.86 | 36.24 | 34.36 | 1,026,640 |
16 Apr 2024 | 36.55 | 36.37 | 35.67 | 36.06 | 34.19 | 1,748,464 |
15 Apr 2024 | 36.55 | 36.30 | 35.59 | 36.18 | 34.31 | 3,218,559 |
12 Apr 2024 | 36.55 | 36.16 | 35.43 | 36.03 | 34.17 | 317,882 |
11 Apr 2024 | 36.55 | 36.20 | 35.59 | 35.97 | 34.11 | 489,605 |
10 Apr 2024 | 36.55 | 36.67 | 36.00 | 36.21 | 34.33 | 1,142,714 |
09 Apr 2024 | 36.55 | 37.16 | 36.37 | 36.47 | 34.59 | 565,423 |
08 Apr 2024 | 36.55 | 37.01 | 36.44 | 36.85 | 34.94 | 318,328 |
05 Apr 2024 | 37.55 | 37.90 | 36.51 | 36.58 | 34.69 | 541,105 |
04 Apr 2024 | 37.55 | 38.15 | 37.64 | 37.69 | 35.74 | 108,240 |
03 Apr 2024 | 37.55 | 37.91 | 37.49 | 37.85 | 35.89 | 1,112,807 |
02 Apr 2024 | 37.55 | 38.20 | 37.41 | 37.74 | 35.79 | 602,076 |
28 Mar 2024 | 37.55 | 38.17 | 37.82 | 37.87 | 35.91 | 428,451 |
27 Mar 2024 | 37.55 | 38.12 | 37.42 | 37.92 | 35.96 | 1,072,149 |
26 Mar 2024 | 37.55 | 37.88 | 37.48 | 37.68 | 35.73 | 259,903 |
25 Mar 2024 | 37.74 | 37.99 | 37.48 | 37.71 | 35.75 | 192,810 |
22 Mar 2024 | 37.55 | 38.16 | 37.76 | 37.79 | 35.84 | 231,481 |
21 Mar 2024 | 36.85 | 38.25 | 37.57 | 37.99 | 36.02 | 286,818 |
20 Mar 2024 | 36.85 | 37.91 | 37.37 | 37.49 | 35.55 | 299,348 |
19 Mar 2024 | 36.85 | 37.87 | 37.34 | 37.32 | 35.39 | 209,037 |
18 Mar 2024 | 36.85 | 37.74 | 37.04 | 37.39 | 35.46 | 1,328,445 |
15 Mar 2024 | 36.85 | 37.57 | 36.76 | 37.24 | 35.31 | 850,542 |
14 Mar 2024 | 36.85 | 37.14 | 36.84 | 36.95 | 35.04 | 872,441 |
13 Mar 2024 | 36.85 | 37.43 | 36.89 | 36.99 | 35.08 | 193,142 |
12 Mar 2024 | 36.85 | 37.22 | 36.84 | 37.13 | 35.21 | 838,499 |
11 Mar 2024 | 36.85 | 36.96 | 36.21 | 36.88 | 34.98 | 770,624 |
08 Mar 2024 | 36.85 | 36.75 | 36.17 | 36.56 | 34.67 | 358,165 |
07 Mar 2024 | 36.85 | 36.68 | 36.00 | 36.61 | 34.72 | 1,328,638 |
06 Mar 2024 | 36.85 | 36.63 | 36.14 | 36.40 | 34.52 | 218,068 |
05 Mar 2024 | 36.85 | 36.41 | 35.78 | 36.46 | 34.57 | 1,201,915 |
04 Mar 2024 | 36.85 | 36.09 | 35.79 | 36.30 | 34.42 | 445,539 |
01 Mar 2024 | 36.85 | 36.84 | 35.95 | 36.32 | 34.44 | 469,504 |
29 Feb 2024 | 36.01 | 37.18 | 36.33 | 36.72 | 34.82 | 966,522 |
28 Feb 2024 | 36.01 | 36.98 | 36.32 | 36.59 | 34.70 | 437,763 |
27 Feb 2024 | 33.80 | 36.77 | 33.77 | 36.42 | 34.54 | 817,309 |
26 Feb 2024 | 33.80 | 34.47 | 33.87 | 33.96 | 32.20 | 152,565 |
23 Feb 2024 | 34.75 | 34.58 | 33.71 | 34.17 | 32.40 | 520,892 |
22 Feb 2024 | 34.10 | 35.17 | 34.76 | 34.92 | 33.12 | 376,804 |
21 Feb 2024 | 34.10 | 34.83 | 34.34 | 34.58 | 32.79 | 326,296 |
20 Feb 2024 | 34.10 | 34.57 | 34.00 | 34.44 | 32.65 | 235,788 |
19 Feb 2024 | 34.10 | 34.51 | 34.03 | 34.32 | 32.54 | 432,335 |
16 Feb 2024 | 33.45 | 34.68 | 34.08 | 34.35 | 32.57 | 198,279 |
15 Feb 2024 | 33.45 | 34.29 | 33.56 | 33.96 | 32.20 | 400,082 |
14 Feb 2024 | 33.45 | 33.44 | 32.97 | 33.31 | 31.58 | 275,229 |
13 Feb 2024 | 33.45 | 33.37 | 32.94 | 33.10 | 31.39 | 258,907 |
12 Feb 2024 | 33.45 | 33.26 | 32.93 | 33.21 | 31.49 | 284,930 |
09 Feb 2024 | 33.75 | 33.12 | 32.65 | 33.05 | 31.34 | 1,179,543 |
08 Feb 2024 | 33.75 | 33.56 | 32.80 | 33.16 | 31.44 | 446,542 |
07 Feb 2024 | 33.75 | 34.06 | 33.34 | 33.46 | 31.72 | 1,136,628 |
06 Feb 2024 | 34.53 | 33.97 | 33.55 | 33.78 | 32.03 | 770,247 |
05 Feb 2024 | 34.53 | 34.04 | 33.57 | 33.98 | 32.22 | 294,465 |
02 Feb 2024 | 34.53 | 33.99 | 33.75 | 34.02 | 32.26 | 112,614 |
01 Feb 2024 | 34.53 | 34.19 | 33.68 | 33.99 | 32.23 | 185,704 |
31 Jan 2024 | 34.53 | 34.28 | 33.91 | 34.10 | 32.34 | 380,051 |
30 Jan 2024 | 34.53 | 34.22 | 33.80 | 34.11 | 32.35 | 210,794 |
29 Jan 2024 | 35.37 | 35.21 | 34.02 | 34.17 | 32.41 | 215,954 |
26 Jan 2024 | 35.37 | 35.34 | 35.10 | 35.19 | 33.36 | 766,053 |
25 Jan 2024 | 35.37 | 35.12 | 34.87 | 35.08 | 33.26 | 198,394 |
24 Jan 2024 | 35.37 | 35.05 | 34.43 | 35.05 | 33.24 | 230,497 |
23 Jan 2024 | 35.37 | 35.53 | 34.64 | 34.94 | 33.13 | 310,371 |
22 Jan 2024 | 35.37 | 35.37 | 34.81 | 35.24 | 33.42 | 520,647 |
19 Jan 2024 | 35.37 | 34.94 | 34.65 | 34.97 | 33.17 | 457,917 |
18 Jan 2024 | 35.37 | 35.02 | 34.45 | 34.89 | 33.08 | 163,568 |
17 Jan 2024 | 35.37 | 35.35 | 34.52 | 34.96 | 33.15 | 458,217 |
16 Jan 2024 | 35.37 | 35.74 | 35.30 | 35.43 | 33.60 | 703,010 |
15 Jan 2024 | 35.32 | 35.99 | 35.00 | 35.49 | 33.66 | 429,683 |
12 Jan 2024 | 34.69 | 35.97 | 35.46 | 35.66 | 33.81 | 260,957 |
11 Jan 2024 | 34.69 | 35.87 | 35.43 | 35.21 | 33.39 | 1,044,323 |
10 Jan 2024 | 34.69 | 35.84 | 35.33 | 35.22 | 33.40 | 184,029 |
09 Jan 2024 | 34.69 | 35.73 | 35.28 | 35.24 | 33.42 | 252,428 |
08 Jan 2024 | 34.69 | 35.52 | 34.86 | 35.19 | 33.37 | 810,977 |
05 Jan 2024 | 34.69 | 35.18 | 34.65 | 35.01 | 33.20 | 377,046 |
04 Jan 2024 | 34.69 | 34.92 | 34.43 | 34.87 | 33.06 | 218,368 |
03 Jan 2024 | 34.69 | 34.87 | 34.24 | 34.38 | 32.60 | 199,797 |
02 Jan 2024 | 34.69 | 34.71 | 34.30 | 34.64 | 32.85 | 253,743 |
29 Dec 2023 | 34.69 | 34.43 | 34.06 | 34.32 | 32.54 | 171,485 |
28 Dec 2023 | 34.69 | 34.40 | 34.03 | 34.28 | 32.50 | 130,369 |
27 Dec 2023 | 34.69 | 34.51 | 34.05 | 34.33 | 32.55 | 112,688 |
22 Dec 2023 | 34.69 | 34.62 | 34.30 | 34.43 | 32.65 | 345,745 |
21 Dec 2023 | 34.69 | 34.39 | 34.12 | 34.40 | 32.62 | 131,412 |
20 Dec 2023 | 34.69 | 34.49 | 34.00 | 34.40 | 32.62 | 600,685 |
19 Dec 2023 | 34.69 | 34.68 | 34.17 | 34.33 | 32.55 | 768,663 |
18 Dec 2023 | 35.60 | 35.50 | 34.43 | 34.51 | 32.73 | 1,626,051 |
15 Dec 2023 | 35.60 | 35.82 | 35.21 | 35.56 | 33.72 | 579,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |