Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.78 | 36.92 | 36.38 | 36.46 | 36.46 | 297,155 |
02 May 2024 | 37.00 | 37.20 | 36.62 | 36.70 | 36.70 | 183,225 |
02 May 2024 | 0.558593 Dividend | |||||
30 Apr 2024 | 37.72 | 38.04 | 37.70 | 37.90 | 37.34 | 249,682 |
29 Apr 2024 | 37.64 | 37.78 | 37.44 | 37.62 | 37.07 | 335,086 |
26 Apr 2024 | 37.10 | 37.62 | 37.10 | 37.42 | 36.87 | 150,289 |
25 Apr 2024 | 37.16 | 37.16 | 36.58 | 36.92 | 36.38 | 203,375 |
24 Apr 2024 | 37.52 | 37.58 | 37.26 | 37.26 | 36.71 | 211,308 |
23 Apr 2024 | 37.52 | 37.68 | 37.26 | 37.50 | 36.95 | 227,812 |
22 Apr 2024 | 37.30 | 37.46 | 36.94 | 37.42 | 36.87 | 211,714 |
19 Apr 2024 | 36.70 | 37.54 | 36.62 | 37.12 | 36.57 | 308,847 |
18 Apr 2024 | 37.28 | 37.36 | 36.44 | 37.02 | 36.47 | 302,245 |
17 Apr 2024 | 37.76 | 37.82 | 37.08 | 37.14 | 36.59 | 297,027 |
16 Apr 2024 | 37.66 | 37.80 | 37.16 | 37.68 | 37.12 | 364,505 |
15 Apr 2024 | 37.82 | 38.30 | 37.66 | 37.84 | 37.28 | 278,478 |
12 Apr 2024 | 38.10 | 38.38 | 37.66 | 37.74 | 37.18 | 222,496 |
11 Apr 2024 | 37.82 | 38.08 | 37.58 | 37.74 | 37.18 | 198,822 |
10 Apr 2024 | 38.06 | 38.48 | 37.52 | 37.90 | 37.34 | 173,366 |
09 Apr 2024 | 38.16 | 38.44 | 37.92 | 38.08 | 37.52 | 168,782 |
08 Apr 2024 | 38.38 | 38.54 | 38.00 | 38.12 | 37.56 | 279,507 |
05 Apr 2024 | 38.50 | 38.60 | 38.26 | 38.50 | 37.93 | 226,330 |
04 Apr 2024 | 38.52 | 38.82 | 38.26 | 38.82 | 38.25 | 280,050 |
03 Apr 2024 | 38.44 | 38.70 | 37.98 | 38.54 | 37.97 | 206,350 |
02 Apr 2024 | 39.06 | 39.34 | 38.46 | 38.46 | 37.89 | 310,982 |
28 Mar 2024 | 39.51 | 39.51 | 38.97 | 39.19 | 38.61 | 189,131 |
27 Mar 2024 | 39.00 | 39.67 | 38.99 | 39.44 | 38.86 | 219,807 |
26 Mar 2024 | 38.78 | 39.33 | 38.77 | 39.24 | 38.66 | 166,791 |
25 Mar 2024 | 39.68 | 39.70 | 38.82 | 39.06 | 38.48 | 214,060 |
22 Mar 2024 | 38.70 | 39.85 | 38.70 | 39.67 | 39.09 | 298,068 |
21 Mar 2024 | 38.24 | 38.99 | 37.82 | 38.89 | 38.32 | 260,911 |
20 Mar 2024 | 37.85 | 38.09 | 37.57 | 37.98 | 37.42 | 223,993 |
19 Mar 2024 | 38.68 | 38.72 | 37.85 | 38.03 | 37.47 | 338,943 |
18 Mar 2024 | 38.30 | 38.77 | 38.27 | 38.77 | 38.20 | 205,925 |
15 Mar 2024 | 38.38 | 38.47 | 38.01 | 38.36 | 37.79 | 790,503 |
14 Mar 2024 | 37.93 | 38.50 | 37.79 | 38.30 | 37.74 | 283,919 |
13 Mar 2024 | 38.19 | 38.19 | 37.73 | 37.93 | 37.37 | 197,640 |
12 Mar 2024 | 37.79 | 38.13 | 36.97 | 38.13 | 37.57 | 435,287 |
11 Mar 2024 | 36.24 | 37.05 | 36.14 | 36.73 | 36.19 | 241,018 |
08 Mar 2024 | 36.53 | 36.64 | 35.63 | 36.24 | 35.71 | 487,229 |
07 Mar 2024 | 39.33 | 40.69 | 36.92 | 37.12 | 36.57 | 612,295 |
06 Mar 2024 | 38.10 | 38.43 | 37.92 | 38.36 | 37.79 | 428,293 |
05 Mar 2024 | 38.01 | 38.40 | 37.86 | 38.10 | 37.54 | 189,915 |
04 Mar 2024 | 37.92 | 38.15 | 37.83 | 38.13 | 37.57 | 155,145 |
01 Mar 2024 | 37.41 | 38.02 | 37.41 | 37.96 | 37.40 | 206,005 |
29 Feb 2024 | 37.26 | 37.50 | 37.02 | 37.27 | 36.72 | 701,140 |
28 Feb 2024 | 37.15 | 37.27 | 36.77 | 37.15 | 36.60 | 215,261 |
27 Feb 2024 | 37.33 | 37.41 | 36.83 | 37.00 | 36.45 | 201,940 |
26 Feb 2024 | 37.54 | 37.72 | 37.32 | 37.32 | 36.77 | 135,744 |
23 Feb 2024 | 37.65 | 37.85 | 37.55 | 37.63 | 37.08 | 239,292 |
22 Feb 2024 | 37.80 | 38.05 | 37.62 | 37.71 | 37.15 | 266,224 |
21 Feb 2024 | 37.74 | 37.82 | 37.48 | 37.66 | 37.10 | 240,963 |
20 Feb 2024 | 37.43 | 37.60 | 37.24 | 37.51 | 36.96 | 180,488 |
19 Feb 2024 | 37.65 | 37.65 | 37.29 | 37.49 | 36.94 | 164,604 |
16 Feb 2024 | 37.51 | 37.94 | 37.51 | 37.77 | 37.21 | 192,893 |
15 Feb 2024 | 37.98 | 38.09 | 37.30 | 37.37 | 36.82 | 230,433 |
14 Feb 2024 | 37.22 | 37.66 | 37.22 | 37.47 | 36.92 | 194,680 |
13 Feb 2024 | 37.28 | 37.73 | 37.02 | 37.24 | 36.69 | 176,318 |
12 Feb 2024 | 37.04 | 37.53 | 37.04 | 37.26 | 36.71 | 240,098 |
09 Feb 2024 | 37.38 | 37.43 | 36.83 | 37.10 | 36.55 | 199,758 |
08 Feb 2024 | 37.19 | 37.55 | 37.04 | 37.13 | 36.58 | 134,309 |
07 Feb 2024 | 37.17 | 37.49 | 37.05 | 37.24 | 36.69 | 244,507 |
06 Feb 2024 | 36.28 | 37.24 | 36.23 | 37.07 | 36.52 | 339,265 |
05 Feb 2024 | 37.12 | 37.31 | 36.08 | 36.13 | 35.60 | 223,067 |
02 Feb 2024 | 37.80 | 37.98 | 37.10 | 37.10 | 36.55 | 228,252 |
01 Feb 2024 | 37.11 | 37.86 | 37.11 | 37.59 | 37.04 | 245,790 |
31 Jan 2024 | 37.13 | 37.52 | 37.13 | 37.20 | 36.65 | 231,724 |
30 Jan 2024 | 37.35 | 37.67 | 36.99 | 37.20 | 36.65 | 417,300 |
29 Jan 2024 | 36.99 | 37.24 | 36.61 | 37.24 | 36.69 | 484,690 |
26 Jan 2024 | 36.33 | 37.34 | 36.13 | 37.13 | 36.58 | 437,863 |
25 Jan 2024 | 35.85 | 36.38 | 35.80 | 36.08 | 35.55 | 186,374 |
24 Jan 2024 | 35.94 | 36.13 | 35.65 | 35.96 | 35.43 | 225,942 |
23 Jan 2024 | 35.77 | 36.23 | 35.70 | 35.70 | 35.17 | 286,855 |
22 Jan 2024 | 35.63 | 35.87 | 35.48 | 35.52 | 35.00 | 233,994 |
19 Jan 2024 | 35.98 | 35.98 | 35.46 | 35.46 | 34.94 | 331,155 |
18 Jan 2024 | 35.49 | 35.91 | 35.46 | 35.87 | 35.34 | 234,509 |
17 Jan 2024 | 35.69 | 35.83 | 35.16 | 35.42 | 34.90 | 369,062 |
16 Jan 2024 | 35.88 | 36.06 | 35.61 | 35.95 | 35.42 | 310,653 |
15 Jan 2024 | 36.11 | 36.36 | 36.02 | 36.02 | 35.49 | 249,714 |
12 Jan 2024 | 35.99 | 36.41 | 35.90 | 36.25 | 35.72 | 222,495 |
11 Jan 2024 | 36.31 | 36.49 | 35.74 | 35.74 | 35.21 | 366,688 |
10 Jan 2024 | 36.16 | 36.29 | 36.02 | 36.22 | 35.69 | 298,740 |
09 Jan 2024 | 36.35 | 36.46 | 35.99 | 36.23 | 35.70 | 332,408 |
08 Jan 2024 | 35.66 | 36.28 | 35.58 | 36.12 | 35.59 | 287,485 |
05 Jan 2024 | 36.29 | 36.33 | 35.40 | 35.71 | 35.18 | 425,152 |
04 Jan 2024 | 36.62 | 36.90 | 36.12 | 36.55 | 36.01 | 442,071 |
03 Jan 2024 | 37.07 | 37.17 | 36.40 | 36.60 | 36.06 | 448,345 |
02 Jan 2024 | 37.77 | 37.79 | 36.88 | 37.16 | 36.61 | 329,989 |
29 Dec 2023 | 37.16 | 37.69 | 37.11 | 37.69 | 37.13 | 187,451 |
28 Dec 2023 | 37.25 | 37.41 | 37.01 | 37.10 | 36.55 | 145,734 |
27 Dec 2023 | 36.87 | 37.31 | 36.76 | 37.27 | 36.72 | 283,530 |
22 Dec 2023 | 36.58 | 36.98 | 36.58 | 36.86 | 36.32 | 260,558 |
21 Dec 2023 | 36.08 | 36.81 | 36.01 | 36.76 | 36.22 | 339,010 |
20 Dec 2023 | 35.74 | 36.40 | 35.57 | 36.33 | 35.79 | 430,548 |
19 Dec 2023 | 35.39 | 35.82 | 35.39 | 35.67 | 35.14 | 271,725 |
18 Dec 2023 | 34.71 | 35.47 | 34.71 | 35.36 | 34.84 | 333,732 |
15 Dec 2023 | 35.34 | 35.37 | 34.78 | 34.97 | 34.45 | 1,044,463 |
14 Dec 2023 | 34.64 | 35.31 | 34.54 | 35.23 | 34.71 | 494,129 |
13 Dec 2023 | 34.26 | 34.49 | 34.01 | 34.06 | 33.56 | 385,659 |
12 Dec 2023 | 34.49 | 34.73 | 34.10 | 34.28 | 33.77 | 459,519 |
11 Dec 2023 | 34.45 | 34.74 | 34.34 | 34.47 | 33.96 | 394,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |