Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.74 | 38.00 | 37.54 | 37.60 | 37.60 | 511,416 |
02 May 2024 | 37.92 | 38.03 | 37.38 | 37.74 | 37.74 | 911,766 |
30 Apr 2024 | 38.40 | 38.48 | 37.71 | 37.92 | 37.92 | 848,277 |
29 Apr 2024 | 38.09 | 38.62 | 38.09 | 38.40 | 38.40 | 681,684 |
26 Apr 2024 | 38.01 | 38.42 | 38.00 | 38.04 | 38.04 | 720,800 |
26 Apr 2024 | 0.2 Dividend | |||||
25 Apr 2024 | 40.38 | 40.38 | 39.46 | 39.61 | 39.41 | 772,433 |
24 Apr 2024 | 40.72 | 40.74 | 40.33 | 40.38 | 40.18 | 490,007 |
23 Apr 2024 | 40.37 | 40.76 | 40.21 | 40.70 | 40.49 | 699,087 |
22 Apr 2024 | 39.90 | 40.33 | 39.80 | 40.30 | 40.10 | 777,885 |
19 Apr 2024 | 39.47 | 39.87 | 39.26 | 39.87 | 39.67 | 1,357,077 |
18 Apr 2024 | 39.68 | 39.83 | 39.45 | 39.45 | 39.25 | 521,211 |
17 Apr 2024 | 39.45 | 40.14 | 39.42 | 39.57 | 39.37 | 564,927 |
16 Apr 2024 | 39.57 | 39.94 | 39.29 | 39.41 | 39.21 | 681,052 |
15 Apr 2024 | 39.51 | 39.73 | 39.36 | 39.47 | 39.27 | 427,368 |
12 Apr 2024 | 39.44 | 39.68 | 39.18 | 39.41 | 39.21 | 548,730 |
11 Apr 2024 | 39.27 | 39.79 | 39.17 | 39.47 | 39.27 | 605,965 |
10 Apr 2024 | 39.57 | 39.71 | 39.16 | 39.27 | 39.07 | 477,982 |
09 Apr 2024 | 39.65 | 40.00 | 39.51 | 39.63 | 39.43 | 547,008 |
08 Apr 2024 | 39.85 | 39.96 | 39.57 | 39.65 | 39.45 | 555,010 |
05 Apr 2024 | 39.08 | 39.94 | 39.02 | 39.85 | 39.65 | 748,563 |
04 Apr 2024 | 39.46 | 39.66 | 39.12 | 39.20 | 39.00 | 848,154 |
03 Apr 2024 | 39.45 | 39.71 | 39.34 | 39.46 | 39.26 | 646,074 |
02 Apr 2024 | 39.48 | 39.78 | 39.39 | 39.42 | 39.22 | 851,399 |
28 Mar 2024 | 40.01 | 40.24 | 39.39 | 39.51 | 39.32 | 1,081,097 |
27 Mar 2024 | 40.37 | 40.65 | 40.22 | 40.28 | 40.08 | 804,030 |
26 Mar 2024 | 40.51 | 40.63 | 40.17 | 40.63 | 40.42 | 433,870 |
25 Mar 2024 | 40.15 | 40.56 | 39.80 | 40.51 | 40.30 | 458,048 |
22 Mar 2024 | 40.40 | 40.63 | 40.13 | 40.36 | 40.16 | 460,651 |
21 Mar 2024 | 40.42 | 40.50 | 40.00 | 40.44 | 40.24 | 545,194 |
20 Mar 2024 | 40.39 | 40.56 | 40.23 | 40.42 | 40.22 | 388,568 |
19 Mar 2024 | 40.62 | 40.67 | 40.19 | 40.48 | 40.28 | 607,821 |
18 Mar 2024 | 41.00 | 41.00 | 40.30 | 40.62 | 40.41 | 388,171 |
15 Mar 2024 | 40.67 | 41.06 | 40.62 | 41.00 | 40.79 | 1,369,841 |
14 Mar 2024 | 40.46 | 40.74 | 40.31 | 40.67 | 40.46 | 615,906 |
13 Mar 2024 | 40.25 | 40.67 | 40.19 | 40.46 | 40.26 | 679,201 |
12 Mar 2024 | 40.11 | 40.36 | 39.77 | 40.25 | 40.05 | 872,277 |
11 Mar 2024 | 39.90 | 40.24 | 39.79 | 40.03 | 39.83 | 501,200 |
08 Mar 2024 | 39.57 | 39.97 | 39.44 | 39.85 | 39.65 | 640,229 |
07 Mar 2024 | 40.61 | 40.67 | 39.57 | 39.57 | 39.37 | 926,386 |
06 Mar 2024 | 41.33 | 41.42 | 39.72 | 40.54 | 40.34 | 1,109,908 |
05 Mar 2024 | 40.95 | 41.58 | 40.93 | 41.47 | 41.27 | 500,262 |
04 Mar 2024 | 41.29 | 41.35 | 40.97 | 40.97 | 40.76 | 450,823 |
01 Mar 2024 | 41.37 | 41.53 | 41.28 | 41.33 | 41.12 | 381,537 |
29 Feb 2024 | 40.94 | 41.38 | 40.85 | 41.37 | 41.16 | 2,104,767 |
28 Feb 2024 | 41.13 | 41.39 | 40.88 | 40.88 | 40.68 | 699,872 |
27 Feb 2024 | 41.28 | 41.38 | 40.99 | 41.15 | 40.94 | 371,492 |
26 Feb 2024 | 41.19 | 41.58 | 40.97 | 41.28 | 41.07 | 634,619 |
23 Feb 2024 | 41.42 | 41.44 | 40.74 | 41.19 | 40.98 | 717,179 |
22 Feb 2024 | 41.64 | 41.80 | 41.33 | 41.35 | 41.14 | 504,627 |
21 Feb 2024 | 41.42 | 41.65 | 41.38 | 41.53 | 41.33 | 399,681 |
20 Feb 2024 | 41.26 | 41.52 | 41.15 | 41.47 | 41.27 | 617,765 |
19 Feb 2024 | 41.46 | 41.54 | 41.06 | 41.28 | 41.08 | 346,605 |
16 Feb 2024 | 40.88 | 41.53 | 40.88 | 41.53 | 41.32 | 598,413 |
15 Feb 2024 | 40.60 | 40.94 | 40.32 | 40.84 | 40.63 | 496,125 |
14 Feb 2024 | 40.60 | 40.62 | 40.05 | 40.56 | 40.35 | 537,291 |
13 Feb 2024 | 40.01 | 40.71 | 40.01 | 40.58 | 40.38 | 755,473 |
12 Feb 2024 | 39.94 | 40.15 | 39.62 | 40.12 | 39.91 | 344,072 |
09 Feb 2024 | 39.62 | 40.01 | 39.49 | 39.90 | 39.70 | 693,455 |
08 Feb 2024 | 38.97 | 39.81 | 38.90 | 39.74 | 39.54 | 1,125,537 |
07 Feb 2024 | 38.90 | 39.13 | 38.76 | 38.78 | 38.59 | 558,906 |
06 Feb 2024 | 38.94 | 39.12 | 38.69 | 38.90 | 38.70 | 531,486 |
05 Feb 2024 | 38.83 | 38.98 | 38.56 | 38.94 | 38.75 | 567,178 |
02 Feb 2024 | 38.74 | 38.96 | 38.54 | 38.82 | 38.62 | 546,682 |
01 Feb 2024 | 38.49 | 38.97 | 38.49 | 38.63 | 38.43 | 602,717 |
31 Jan 2024 | 38.65 | 38.94 | 38.65 | 38.78 | 38.59 | 810,108 |
30 Jan 2024 | 38.32 | 38.81 | 38.27 | 38.54 | 38.35 | 631,128 |
29 Jan 2024 | 38.42 | 38.63 | 38.22 | 38.59 | 38.40 | 498,948 |
26 Jan 2024 | 38.35 | 38.83 | 38.28 | 38.42 | 38.23 | 661,554 |
25 Jan 2024 | 38.35 | 38.49 | 38.17 | 38.35 | 38.16 | 638,639 |
24 Jan 2024 | 38.16 | 38.47 | 38.06 | 38.31 | 38.12 | 736,999 |
23 Jan 2024 | 38.72 | 38.72 | 38.21 | 38.37 | 38.18 | 623,298 |
22 Jan 2024 | 38.26 | 38.74 | 38.24 | 38.74 | 38.54 | 449,941 |
19 Jan 2024 | 38.56 | 38.69 | 38.13 | 38.24 | 38.04 | 474,636 |
18 Jan 2024 | 38.53 | 38.58 | 38.15 | 38.47 | 38.28 | 551,326 |
17 Jan 2024 | 38.60 | 38.62 | 38.03 | 38.56 | 38.37 | 692,084 |
16 Jan 2024 | 38.67 | 38.85 | 38.44 | 38.72 | 38.52 | 531,061 |
15 Jan 2024 | 38.78 | 39.08 | 38.76 | 38.97 | 38.77 | 291,892 |
12 Jan 2024 | 38.69 | 38.94 | 38.67 | 38.78 | 38.58 | 462,803 |
11 Jan 2024 | 39.35 | 39.36 | 38.58 | 38.63 | 38.44 | 762,414 |
10 Jan 2024 | 39.40 | 39.40 | 39.08 | 39.27 | 39.07 | 500,946 |
09 Jan 2024 | 39.69 | 39.76 | 39.13 | 39.49 | 39.29 | 572,457 |
08 Jan 2024 | 39.69 | 39.85 | 39.42 | 39.69 | 39.49 | 534,329 |
05 Jan 2024 | 39.70 | 39.89 | 39.51 | 39.69 | 39.49 | 364,986 |
04 Jan 2024 | 39.70 | 40.13 | 39.70 | 39.88 | 39.68 | 590,775 |
03 Jan 2024 | 40.00 | 40.27 | 39.62 | 39.70 | 39.50 | 495,030 |
02 Jan 2024 | 39.61 | 40.15 | 39.61 | 40.14 | 39.94 | 521,623 |
29 Dec 2023 | 39.57 | 39.72 | 39.51 | 39.58 | 39.38 | 181,241 |
28 Dec 2023 | 39.60 | 39.84 | 39.54 | 39.58 | 39.38 | 417,525 |
27 Dec 2023 | 39.48 | 39.73 | 39.44 | 39.67 | 39.47 | 430,292 |
22 Dec 2023 | 39.40 | 39.63 | 39.17 | 39.49 | 39.30 | 393,188 |
21 Dec 2023 | 39.69 | 39.81 | 39.33 | 39.40 | 39.21 | 408,219 |
20 Dec 2023 | 39.83 | 39.92 | 39.49 | 39.74 | 39.53 | 576,986 |
19 Dec 2023 | 39.93 | 40.00 | 39.65 | 39.74 | 39.54 | 864,948 |
18 Dec 2023 | 39.70 | 40.03 | 39.56 | 39.93 | 39.73 | 496,555 |
15 Dec 2023 | 40.31 | 40.40 | 39.41 | 39.47 | 39.27 | 3,163,850 |
14 Dec 2023 | 40.85 | 41.05 | 39.94 | 40.09 | 39.89 | 1,044,449 |
13 Dec 2023 | 41.13 | 41.41 | 40.94 | 40.96 | 40.75 | 650,483 |
12 Dec 2023 | 41.33 | 41.48 | 40.89 | 41.07 | 40.86 | 604,590 |
11 Dec 2023 | 41.06 | 41.25 | 40.85 | 41.25 | 41.04 | 651,834 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |