Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 37.67 | 37.32 | 37.32 | 37.32 | 7,719 |
03 May 2024 | 38.09 | 38.13 | 37.05 | 37.31 | 37.31 | 1,633 |
02 May 2024 | 38.05 | 38.44 | 37.44 | 37.60 | 37.60 | 4,386 |
01 May 2024 | 37.39 | 38.03 | 37.33 | 37.88 | 37.88 | 1,247 |
30 Apr 2024 | 37.31 | 37.74 | 37.23 | 37.74 | 37.74 | 575 |
29 Apr 2024 | 37.56 | 37.71 | 37.32 | 37.65 | 37.65 | 83,522 |
26 Apr 2024 | 37.47 | 37.58 | 37.37 | 37.52 | 37.52 | 863 |
25 Apr 2024 | 37.97 | 38.00 | 37.29 | 37.76 | 37.76 | 5,438 |
24 Apr 2024 | 36.81 | 37.64 | 36.81 | 37.63 | 37.63 | 944 |
23 Apr 2024 | 37.40 | 37.94 | 37.35 | 37.67 | 37.67 | 6,427 |
22 Apr 2024 | 37.55 | 37.83 | 37.24 | 37.83 | 37.83 | 49,359 |
19 Apr 2024 | 36.95 | 37.49 | 36.56 | 37.41 | 37.41 | 2,689 |
18 Apr 2024 | 36.56 | 36.57 | 36.29 | 36.46 | 36.46 | 2,709 |
17 Apr 2024 | 35.98 | 36.37 | 35.91 | 36.37 | 36.37 | 3,655 |
16 Apr 2024 | 36.25 | 36.25 | 35.76 | 36.09 | 36.09 | 2,023 |
15 Apr 2024 | 36.70 | 36.75 | 36.17 | 36.41 | 36.41 | 3,915 |
12 Apr 2024 | 36.80 | 36.91 | 36.34 | 36.44 | 36.44 | 4,302 |
11 Apr 2024 | 37.09 | 37.10 | 36.66 | 37.10 | 37.10 | 1,175 |
10 Apr 2024 | 37.12 | 37.20 | 36.69 | 36.84 | 36.84 | 7,044 |
09 Apr 2024 | 37.96 | 37.99 | 37.77 | 37.82 | 37.82 | 36,003 |
08 Apr 2024 | 37.31 | 37.75 | 37.23 | 37.75 | 37.75 | 3,250 |
05 Apr 2024 | 36.79 | 37.25 | 36.67 | 37.13 | 37.13 | 3,853 |
04 Apr 2024 | 37.23 | 37.52 | 37.19 | 37.51 | 37.51 | 4,996 |
03 Apr 2024 | 37.58 | 37.58 | 37.44 | 37.44 | 37.44 | 407 |
02 Apr 2024 | 37.54 | 37.65 | 37.27 | 37.62 | 37.62 | 5,023 |
28 Mar 2024 | 37.33 | 37.58 | 37.31 | 37.58 | 37.58 | 1,709 |
27 Mar 2024 | 36.85 | 37.29 | 36.83 | 37.24 | 37.24 | 2,985 |
26 Mar 2024 | 36.74 | 36.92 | 36.60 | 36.60 | 36.60 | 2,535 |
25 Mar 2024 | 36.70 | 36.93 | 36.60 | 36.89 | 36.89 | 2,598 |
22 Mar 2024 | 37.28 | 37.28 | 36.84 | 36.92 | 36.92 | 3,772 |
21 Mar 2024 | 36.72 | 36.94 | 36.63 | 36.94 | 36.94 | 6,994 |
20 Mar 2024 | 36.60 | 37.11 | 36.55 | 36.58 | 36.58 | 5,148 |
19 Mar 2024 | 36.71 | 36.89 | 36.53 | 36.76 | 36.76 | 1,647 |
18 Mar 2024 | 36.50 | 36.95 | 36.42 | 36.75 | 36.75 | 3,819 |
15 Mar 2024 | 36.61 | 36.89 | 36.55 | 36.55 | 36.55 | 3,782 |
14 Mar 2024 | 36.96 | 37.04 | 36.53 | 36.56 | 36.56 | 5,789 |
13 Mar 2024 | 37.00 | 37.34 | 36.96 | 36.96 | 36.96 | 1,472 |
12 Mar 2024 | 37.00 | 37.08 | 36.80 | 36.80 | 36.80 | 631 |
11 Mar 2024 | 37.06 | 37.15 | 36.75 | 37.06 | 37.06 | 1,815 |
08 Mar 2024 | 36.73 | 36.85 | 36.53 | 36.85 | 36.85 | 1,091 |
07 Mar 2024 | 37.11 | 37.24 | 36.79 | 36.79 | 36.79 | 3,248 |
06 Mar 2024 | 36.46 | 36.68 | 36.40 | 36.57 | 36.57 | 2,571 |
05 Mar 2024 | 36.40 | 36.92 | 36.32 | 36.35 | 36.35 | 2,077 |
04 Mar 2024 | 35.34 | 35.87 | 35.32 | 35.87 | 35.87 | 109 |
01 Mar 2024 | 35.20 | 35.42 | 35.01 | 35.42 | 35.42 | 10,340 |
01 Mar 2024 | 0.38 Dividend | |||||
29 Feb 2024 | 35.85 | 36.14 | 35.84 | 36.05 | 35.67 | 5,660 |
28 Feb 2024 | 35.98 | 36.10 | 35.94 | 35.94 | 35.56 | 270 |
27 Feb 2024 | 35.82 | 36.20 | 35.79 | 36.20 | 35.82 | 5,637 |
26 Feb 2024 | 35.81 | 35.81 | 35.39 | 35.57 | 35.20 | 720 |
23 Feb 2024 | 36.03 | 36.33 | 35.97 | 36.10 | 35.72 | 7,941 |
22 Feb 2024 | 35.95 | 36.03 | 35.49 | 35.89 | 35.51 | 2,719 |
21 Feb 2024 | 35.58 | 36.44 | 35.54 | 36.03 | 35.65 | 7,126 |
20 Feb 2024 | 34.90 | 35.19 | 34.82 | 34.99 | 34.62 | 9,761 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 34.88 | 35.04 | 34.51 | 35.04 | 34.67 | 2,716 |
15 Feb 2024 | 34.35 | 34.85 | 34.35 | 34.85 | 34.48 | 472 |
14 Feb 2024 | 34.25 | 34.47 | 34.17 | 34.35 | 33.99 | 1,035 |
13 Feb 2024 | 34.19 | 34.56 | 33.50 | 33.95 | 33.59 | 5,472 |
12 Feb 2024 | 33.79 | 34.30 | 33.66 | 34.30 | 33.94 | 1,144 |
09 Feb 2024 | 33.69 | 33.89 | 33.35 | 33.45 | 33.10 | 4,102 |
08 Feb 2024 | 33.81 | 33.87 | 33.58 | 33.69 | 33.33 | 2,704 |
07 Feb 2024 | 33.96 | 34.08 | 33.73 | 33.96 | 33.60 | 1,561 |
06 Feb 2024 | 33.52 | 33.88 | 33.50 | 33.88 | 33.52 | 710 |
05 Feb 2024 | 33.94 | 34.19 | 33.68 | 33.95 | 33.59 | 4,234 |
02 Feb 2024 | 34.58 | 34.67 | 33.99 | 34.37 | 34.01 | 1,866 |
01 Feb 2024 | 34.81 | 35.00 | 34.50 | 34.98 | 34.61 | 3,251 |
31 Jan 2024 | 35.21 | 35.21 | 34.64 | 35.11 | 34.74 | 1,674 |
30 Jan 2024 | 35.01 | 35.08 | 34.71 | 35.08 | 34.71 | 5,224 |
29 Jan 2024 | 34.97 | 34.97 | 34.78 | 34.97 | 34.60 | 536 |
26 Jan 2024 | 34.97 | 34.97 | 34.76 | 34.85 | 34.48 | 1,496 |
25 Jan 2024 | 34.39 | 34.71 | 34.18 | 34.71 | 34.34 | 1,449 |
24 Jan 2024 | 34.94 | 34.99 | 34.17 | 34.17 | 33.81 | 3,098 |
23 Jan 2024 | 34.93 | 35.06 | 34.52 | 34.67 | 34.30 | 397 |
22 Jan 2024 | 34.93 | 35.31 | 34.68 | 34.76 | 34.39 | 3,348 |
19 Jan 2024 | 35.22 | 35.22 | 34.83 | 35.10 | 34.73 | 517 |
18 Jan 2024 | 35.37 | 35.41 | 34.90 | 34.96 | 34.59 | 2,517 |
17 Jan 2024 | 35.51 | 36.04 | 35.33 | 35.47 | 35.10 | 950 |
16 Jan 2024 | 35.91 | 35.93 | 35.74 | 35.74 | 35.36 | 1,472 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 36.55 | 36.55 | 36.17 | 36.21 | 35.83 | 941 |
11 Jan 2024 | 36.42 | 36.53 | 36.00 | 36.16 | 35.78 | 1,894 |
10 Jan 2024 | 36.63 | 36.73 | 36.44 | 36.51 | 36.13 | 1,541 |
09 Jan 2024 | 36.53 | 36.54 | 36.28 | 36.49 | 36.11 | 999 |
08 Jan 2024 | 35.99 | 36.44 | 35.99 | 36.40 | 36.02 | 8,694 |
05 Jan 2024 | 35.90 | 36.32 | 35.80 | 36.26 | 35.88 | 1,835 |
04 Jan 2024 | 36.09 | 36.24 | 36.02 | 36.02 | 35.64 | 848 |
03 Jan 2024 | 36.53 | 36.68 | 35.99 | 36.03 | 35.65 | 1,537 |
02 Jan 2024 | 35.76 | 36.64 | 35.71 | 36.64 | 36.25 | 77,836 |
29 Dec 2023 | 35.69 | 35.79 | 35.61 | 35.64 | 35.26 | 352 |
28 Dec 2023 | 35.41 | 35.97 | 35.36 | 35.97 | 35.59 | 1,057 |
27 Dec 2023 | 35.51 | 35.58 | 35.51 | 35.58 | 35.20 | 728 |
22 Dec 2023 | 35.26 | 35.79 | 35.24 | 35.50 | 35.13 | 403 |
21 Dec 2023 | 34.86 | 35.22 | 34.83 | 34.92 | 34.55 | 1,614 |
20 Dec 2023 | 35.60 | 35.60 | 35.27 | 35.46 | 35.09 | 44,080 |
19 Dec 2023 | 34.37 | 35.26 | 34.22 | 35.19 | 34.82 | 7,188 |
18 Dec 2023 | 35.35 | 35.56 | 34.25 | 34.25 | 33.89 | 4,534 |
15 Dec 2023 | 36.99 | 37.36 | 35.58 | 35.72 | 35.34 | 11,072 |
14 Dec 2023 | 41.00 | 41.30 | 37.49 | 38.46 | 38.06 | 198,355 |
13 Dec 2023 | 39.45 | 39.88 | 39.45 | 39.85 | 39.43 | 1,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |