Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.55 | 36.00 | 35.55 | 35.90 | 35.90 | 1,279 |
09 May 2024 | 35.50 | 35.60 | 35.30 | 35.50 | 35.50 | 10,834 |
08 May 2024 | 35.85 | 35.85 | 35.50 | 35.50 | 35.50 | 14,245 |
07 May 2024 | 35.65 | 35.90 | 35.50 | 35.70 | 35.70 | 11,408 |
06 May 2024 | 35.00 | 35.50 | 34.80 | 35.50 | 35.50 | 12,651 |
03 May 2024 | 34.85 | 34.90 | 34.40 | 34.60 | 34.60 | 21,577 |
02 May 2024 | 34.90 | 35.25 | 34.25 | 34.80 | 34.80 | 21,289 |
30 Apr 2024 | 35.20 | 35.40 | 34.65 | 34.65 | 34.65 | 28,399 |
29 Apr 2024 | 35.00 | 35.35 | 34.80 | 35.20 | 35.20 | 20,570 |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 36.65 | 36.90 | 36.45 | 36.70 | 34.70 | 18,708 |
25 Apr 2024 | 36.70 | 36.95 | 36.10 | 36.35 | 34.37 | 30,324 |
24 Apr 2024 | 36.50 | 36.75 | 36.40 | 36.60 | 34.61 | 13,105 |
23 Apr 2024 | 36.25 | 36.60 | 36.05 | 36.45 | 34.46 | 14,857 |
22 Apr 2024 | 36.00 | 36.20 | 35.90 | 36.00 | 34.04 | 22,724 |
19 Apr 2024 | 36.10 | 36.35 | 35.85 | 36.00 | 34.04 | 28,588 |
18 Apr 2024 | 36.20 | 36.50 | 36.00 | 36.40 | 34.42 | 13,534 |
17 Apr 2024 | 36.15 | 36.60 | 36.10 | 36.20 | 34.23 | 11,448 |
16 Apr 2024 | 36.50 | 36.50 | 35.70 | 36.25 | 34.27 | 15,819 |
15 Apr 2024 | 35.95 | 36.85 | 35.65 | 36.45 | 34.46 | 18,488 |
12 Apr 2024 | 36.65 | 36.95 | 36.40 | 36.40 | 34.42 | 13,039 |
11 Apr 2024 | 37.20 | 37.20 | 36.55 | 36.65 | 34.65 | 6,574 |
10 Apr 2024 | 36.70 | 37.20 | 36.55 | 36.65 | 34.65 | 18,629 |
09 Apr 2024 | 37.65 | 37.80 | 36.70 | 36.70 | 34.70 | 20,836 |
08 Apr 2024 | 38.15 | 38.40 | 37.70 | 37.70 | 35.65 | 22,635 |
05 Apr 2024 | 37.60 | 38.15 | 37.50 | 38.15 | 36.07 | 19,059 |
04 Apr 2024 | 37.65 | 37.80 | 37.20 | 37.70 | 35.65 | 16,866 |
03 Apr 2024 | 36.60 | 37.65 | 36.60 | 37.65 | 35.60 | 21,812 |
02 Apr 2024 | 36.60 | 36.75 | 36.25 | 36.65 | 34.65 | 23,122 |
28 Mar 2024 | 36.80 | 36.85 | 36.30 | 36.55 | 34.56 | 14,503 |
27 Mar 2024 | 36.35 | 36.80 | 36.25 | 36.75 | 34.75 | 11,760 |
26 Mar 2024 | 36.15 | 36.50 | 35.90 | 36.30 | 34.32 | 12,424 |
25 Mar 2024 | 35.60 | 36.05 | 35.50 | 36.05 | 34.09 | 18,489 |
22 Mar 2024 | 35.15 | 35.55 | 35.05 | 35.55 | 33.61 | 14,037 |
21 Mar 2024 | 34.60 | 35.15 | 34.50 | 35.10 | 33.19 | 18,580 |
20 Mar 2024 | 34.40 | 34.60 | 34.30 | 34.35 | 32.48 | 23,210 |
19 Mar 2024 | 34.65 | 34.85 | 34.35 | 34.45 | 32.57 | 15,552 |
18 Mar 2024 | 34.65 | 34.90 | 34.20 | 34.65 | 32.76 | 24,276 |
15 Mar 2024 | 35.15 | 35.40 | 34.65 | 34.65 | 32.76 | 47,272 |
14 Mar 2024 | 35.40 | 35.50 | 35.15 | 35.15 | 33.23 | 13,071 |
13 Mar 2024 | 35.60 | 35.60 | 35.20 | 35.40 | 33.47 | 9,494 |
12 Mar 2024 | 35.65 | 35.75 | 35.20 | 35.40 | 33.47 | 22,946 |
11 Mar 2024 | 35.25 | 35.70 | 34.90 | 35.60 | 33.66 | 13,222 |
08 Mar 2024 | 35.20 | 35.40 | 35.15 | 35.40 | 33.47 | 45,989 |
07 Mar 2024 | 35.05 | 35.50 | 34.95 | 35.20 | 33.28 | 11,932 |
06 Mar 2024 | 35.15 | 35.25 | 34.95 | 35.15 | 33.23 | 16,294 |
05 Mar 2024 | 35.15 | 35.20 | 34.95 | 35.05 | 33.14 | 17,549 |
04 Mar 2024 | 35.20 | 35.25 | 34.85 | 35.10 | 33.19 | 11,730 |
01 Mar 2024 | 35.40 | 35.50 | 35.20 | 35.25 | 33.33 | 14,778 |
29 Feb 2024 | 35.35 | 35.55 | 35.10 | 35.40 | 33.47 | 20,464 |
28 Feb 2024 | 35.10 | 35.55 | 35.10 | 35.35 | 33.42 | 13,191 |
27 Feb 2024 | 35.15 | 35.30 | 34.75 | 35.30 | 33.38 | 13,744 |
26 Feb 2024 | 34.90 | 35.30 | 34.85 | 35.30 | 33.38 | 17,122 |
23 Feb 2024 | 34.50 | 35.00 | 34.45 | 35.00 | 33.09 | 11,328 |
22 Feb 2024 | 34.40 | 34.70 | 34.20 | 34.65 | 32.76 | 16,049 |
21 Feb 2024 | 33.70 | 34.40 | 33.70 | 34.10 | 32.24 | 14,151 |
20 Feb 2024 | 34.75 | 34.75 | 33.70 | 33.85 | 32.01 | 21,412 |
19 Feb 2024 | 35.45 | 35.45 | 34.70 | 34.80 | 32.90 | 16,215 |
16 Feb 2024 | 35.50 | 35.55 | 35.10 | 35.45 | 33.52 | 21,799 |
15 Feb 2024 | 35.00 | 35.65 | 34.75 | 35.45 | 33.52 | 47,216 |
14 Feb 2024 | 36.00 | 37.00 | 34.80 | 34.95 | 33.05 | 92,300 |
13 Feb 2024 | 34.45 | 34.50 | 33.25 | 33.55 | 31.72 | 29,704 |
12 Feb 2024 | 34.50 | 34.55 | 34.05 | 34.50 | 32.62 | 18,448 |
09 Feb 2024 | 34.80 | 34.80 | 34.25 | 34.50 | 32.62 | 18,209 |
08 Feb 2024 | 34.75 | 35.05 | 34.75 | 34.80 | 32.90 | 21,309 |
07 Feb 2024 | 34.95 | 35.00 | 34.65 | 34.75 | 32.86 | 15,624 |
06 Feb 2024 | 34.65 | 35.05 | 34.55 | 34.95 | 33.05 | 19,659 |
05 Feb 2024 | 35.20 | 35.30 | 34.60 | 34.65 | 32.76 | 21,533 |
02 Feb 2024 | 35.70 | 35.70 | 35.05 | 35.15 | 33.23 | 20,300 |
01 Feb 2024 | 36.00 | 36.15 | 35.45 | 35.50 | 33.57 | 17,414 |
31 Jan 2024 | 36.25 | 36.35 | 35.90 | 36.05 | 34.09 | 24,061 |
30 Jan 2024 | 35.90 | 36.45 | 35.75 | 36.40 | 34.42 | 13,996 |
29 Jan 2024 | 36.70 | 36.80 | 35.85 | 36.05 | 34.09 | 23,949 |
26 Jan 2024 | 35.95 | 36.70 | 35.95 | 36.65 | 34.65 | 32,396 |
25 Jan 2024 | 35.15 | 35.95 | 35.15 | 35.90 | 33.94 | 24,263 |
24 Jan 2024 | 34.85 | 35.20 | 34.75 | 35.20 | 33.28 | 13,235 |
23 Jan 2024 | 34.75 | 35.00 | 34.55 | 34.65 | 32.76 | 20,569 |
22 Jan 2024 | 34.25 | 34.65 | 34.25 | 34.60 | 32.71 | 15,189 |
19 Jan 2024 | 34.20 | 34.40 | 34.10 | 34.25 | 32.38 | 18,673 |
18 Jan 2024 | 34.30 | 34.30 | 34.05 | 34.15 | 32.29 | 12,503 |
17 Jan 2024 | 34.00 | 34.30 | 33.45 | 34.30 | 32.43 | 23,968 |
16 Jan 2024 | 34.35 | 34.40 | 34.15 | 34.30 | 32.43 | 19,895 |
15 Jan 2024 | 34.30 | 34.45 | 34.20 | 34.30 | 32.43 | 13,010 |
12 Jan 2024 | 33.75 | 34.65 | 33.75 | 34.40 | 32.53 | 17,728 |
11 Jan 2024 | 33.35 | 34.20 | 33.35 | 33.90 | 32.05 | 21,533 |
10 Jan 2024 | 33.85 | 33.85 | 33.35 | 33.40 | 31.58 | 12,130 |
09 Jan 2024 | 33.80 | 34.20 | 33.75 | 33.95 | 32.10 | 25,801 |
08 Jan 2024 | 33.30 | 33.80 | 33.30 | 33.75 | 31.91 | 11,422 |
05 Jan 2024 | 33.05 | 33.40 | 32.70 | 33.30 | 31.49 | 14,229 |
04 Jan 2024 | 32.60 | 33.15 | 32.50 | 33.15 | 31.34 | 16,838 |
03 Jan 2024 | 32.85 | 33.05 | 32.40 | 32.60 | 30.82 | 30,444 |
02 Jan 2024 | 32.85 | 33.10 | 32.65 | 32.95 | 31.15 | 16,209 |
29 Dec 2023 | 33.20 | 33.30 | 32.80 | 32.85 | 31.06 | 15,197 |
28 Dec 2023 | 33.25 | 33.35 | 33.00 | 33.10 | 31.30 | 19,894 |
27 Dec 2023 | 32.80 | 33.05 | 32.65 | 33.05 | 31.25 | 14,484 |
22 Dec 2023 | 33.10 | 33.20 | 32.75 | 32.85 | 31.06 | 12,416 |
21 Dec 2023 | 33.30 | 33.30 | 32.90 | 33.10 | 31.30 | 10,082 |
20 Dec 2023 | 33.35 | 33.45 | 33.05 | 33.30 | 31.49 | 13,564 |
19 Dec 2023 | 33.05 | 33.45 | 33.00 | 33.35 | 31.53 | 12,035 |
18 Dec 2023 | 33.95 | 33.95 | 33.00 | 33.20 | 31.39 | 15,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |