Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 33.84 | 34.28 | 33.84 | 34.00 | 34.00 | 3,758 |
08 May 2024 | 34.40 | 34.44 | 34.08 | 34.27 | 34.27 | 31,443 |
07 May 2024 | 34.15 | 34.38 | 33.80 | 34.13 | 34.13 | 6,008 |
03 May 2024 | 33.72 | 33.98 | 33.30 | 33.57 | 33.57 | 7,667 |
03 May 2024 | 1.78 Dividend | |||||
02 May 2024 | 35.61 | 35.37 | 35.37 | 35.44 | 33.66 | 66,795 |
01 May 2024 | 35.46 | 35.46 | 35.46 | 35.42 | 33.64 | 8,071 |
30 Apr 2024 | 35.54 | 35.88 | 34.82 | 35.42 | 33.64 | 28,443 |
29 Apr 2024 | 35.22 | 35.82 | 35.00 | 35.09 | 33.33 | 2,973 |
26 Apr 2024 | 34.52 | 35.18 | 34.28 | 34.76 | 33.01 | 44,862 |
25 Apr 2024 | 34.89 | 35.18 | 34.28 | 34.74 | 33.00 | 119,317 |
24 Apr 2024 | 35.17 | 35.46 | 34.95 | 35.32 | 33.55 | 84,947 |
23 Apr 2024 | 35.32 | 35.54 | 34.94 | 35.32 | 33.55 | 107,566 |
22 Apr 2024 | 34.99 | 35.48 | 35.12 | 35.40 | 33.62 | 156,452 |
19 Apr 2024 | 35.05 | 35.40 | 34.76 | 35.36 | 33.58 | 631,493 |
18 Apr 2024 | 36.49 | 36.88 | 34.84 | 35.48 | 33.70 | 227,807 |
17 Apr 2024 | 36.84 | 37.24 | 35.94 | 36.73 | 34.89 | 102,788 |
16 Apr 2024 | 36.96 | 37.28 | 36.46 | 36.69 | 34.85 | 84,486 |
15 Apr 2024 | 36.90 | 37.44 | 36.76 | 37.10 | 35.24 | 275,968 |
12 Apr 2024 | 37.06 | 37.48 | 36.86 | 37.21 | 35.34 | 189,649 |
11 Apr 2024 | 36.92 | 37.12 | 36.66 | 36.92 | 35.07 | 55,406 |
10 Apr 2024 | 37.23 | 37.52 | 36.70 | 36.69 | 34.85 | 123,819 |
09 Apr 2024 | 37.37 | 37.62 | 36.86 | 37.21 | 35.34 | 44,663 |
08 Apr 2024 | 37.27 | 37.66 | 37.18 | 37.51 | 35.63 | 99,753 |
05 Apr 2024 | 37.43 | 38.12 | 36.70 | 37.27 | 35.40 | 105,285 |
04 Apr 2024 | 37.90 | 38.26 | 37.72 | 37.96 | 36.05 | 35,186 |
03 Apr 2024 | 37.29 | 38.03 | 37.40 | 37.60 | 35.71 | 167,973 |
02 Apr 2024 | 37.62 | 38.10 | 37.34 | 37.37 | 35.49 | 105,754 |
28 Mar 2024 | 37.62 | 37.92 | 37.40 | 37.80 | 35.90 | 64,500 |
27 Mar 2024 | 37.76 | 38.06 | 37.56 | 37.78 | 35.88 | 58,541 |
26 Mar 2024 | 37.47 | 37.92 | 37.24 | 37.51 | 35.63 | 58,442 |
25 Mar 2024 | 37.23 | 37.58 | 37.12 | 37.35 | 35.47 | 41,922 |
22 Mar 2024 | 37.33 | 37.46 | 37.24 | 37.41 | 35.53 | 32,099 |
21 Mar 2024 | 37.47 | 37.94 | 37.02 | 37.51 | 35.63 | 36,626 |
20 Mar 2024 | 37.43 | 37.78 | 37.36 | 37.55 | 35.66 | 38,493 |
19 Mar 2024 | 37.27 | 37.60 | 37.10 | 37.33 | 35.46 | 432,590 |
18 Mar 2024 | 37.62 | 38.08 | 37.36 | 37.64 | 35.75 | 57,739 |
15 Mar 2024 | 37.47 | 37.84 | 37.24 | 37.68 | 35.79 | 1,047,010 |
14 Mar 2024 | 37.72 | 38.00 | 37.44 | 37.94 | 36.03 | 31,104 |
13 Mar 2024 | 37.51 | 37.98 | 37.32 | 37.49 | 35.61 | 66,977 |
12 Mar 2024 | 37.06 | 37.56 | 36.64 | 37.06 | 35.20 | 182,619 |
11 Mar 2024 | 36.67 | 37.20 | 36.56 | 36.86 | 35.01 | 29,656 |
08 Mar 2024 | 36.63 | 37.20 | 36.44 | 36.80 | 34.95 | 38,894 |
07 Mar 2024 | 36.84 | 37.24 | 36.40 | 36.61 | 34.77 | 95,478 |
06 Mar 2024 | 38.03 | 38.38 | 36.90 | 37.25 | 35.38 | 98,477 |
05 Mar 2024 | 38.31 | 38.74 | 38.04 | 38.27 | 36.35 | 62,936 |
04 Mar 2024 | 38.99 | 38.86 | 38.18 | 38.25 | 36.33 | 63,457 |
01 Mar 2024 | 38.68 | 39.16 | 38.48 | 38.97 | 37.01 | 98,568 |
29 Feb 2024 | 39.40 | 39.60 | 38.24 | 38.66 | 36.72 | 143,540 |
28 Feb 2024 | 38.70 | 39.36 | 38.32 | 39.32 | 37.35 | 67,235 |
27 Feb 2024 | 38.81 | 39.18 | 38.40 | 38.44 | 36.51 | 32,241 |
26 Feb 2024 | 38.99 | 39.54 | 38.92 | 39.17 | 37.20 | 272,836 |
23 Feb 2024 | 39.28 | 39.44 | 39.06 | 39.22 | 37.25 | 45,291 |
22 Feb 2024 | 38.89 | 39.32 | 38.50 | 39.03 | 37.07 | 269,041 |
21 Feb 2024 | 38.60 | 38.96 | 38.46 | 38.56 | 36.62 | 33,548 |
20 Feb 2024 | 38.89 | 39.26 | 38.48 | 39.03 | 37.07 | 42,573 |
19 Feb 2024 | 39.22 | 39.62 | 38.78 | 39.17 | 37.20 | 31,564 |
16 Feb 2024 | 38.91 | 39.48 | 38.74 | 39.17 | 37.20 | 45,375 |
15 Feb 2024 | 38.99 | 39.32 | 38.40 | 39.01 | 37.05 | 67,814 |
14 Feb 2024 | 38.70 | 38.94 | 38.42 | 38.83 | 36.88 | 60,595 |
13 Feb 2024 | 38.58 | 38.90 | 38.00 | 38.58 | 36.64 | 139,813 |
12 Feb 2024 | 38.74 | 39.14 | 38.52 | 38.74 | 36.79 | 55,043 |
09 Feb 2024 | 38.44 | 38.90 | 38.30 | 38.54 | 36.60 | 46,480 |
08 Feb 2024 | 38.31 | 38.78 | 38.10 | 38.46 | 36.53 | 44,237 |
07 Feb 2024 | 38.03 | 39.50 | 38.16 | 38.44 | 36.51 | 56,949 |
06 Feb 2024 | 38.17 | 38.70 | 38.14 | 38.25 | 36.33 | 74,121 |
05 Feb 2024 | 38.01 | 38.32 | 37.82 | 38.17 | 36.25 | 51,990 |
02 Feb 2024 | 38.31 | 38.64 | 37.94 | 38.40 | 36.47 | 491,591 |
01 Feb 2024 | 37.51 | 38.24 | 37.34 | 37.80 | 35.90 | 423,338 |
31 Jan 2024 | 37.55 | 37.86 | 37.30 | 37.62 | 35.73 | 155,172 |
30 Jan 2024 | 37.98 | 38.36 | 37.38 | 37.43 | 35.55 | 45,569 |
29 Jan 2024 | 37.33 | 38.08 | 37.12 | 38.05 | 36.14 | 98,414 |
26 Jan 2024 | 36.92 | 37.56 | 36.62 | 37.27 | 35.40 | 336,218 |
25 Jan 2024 | 36.67 | 37.50 | 36.58 | 37.41 | 35.53 | 82,207 |
24 Jan 2024 | 36.08 | 36.66 | 35.86 | 35.95 | 34.14 | 65,076 |
23 Jan 2024 | 36.69 | 37.04 | 36.00 | 36.51 | 34.68 | 144,976 |
22 Jan 2024 | 35.01 | 36.94 | 34.14 | 36.32 | 34.50 | 228,779 |
19 Jan 2024 | 34.09 | 34.36 | 33.64 | 34.07 | 32.36 | 52,946 |
18 Jan 2024 | 33.60 | 34.10 | 33.28 | 34.03 | 32.32 | 44,719 |
17 Jan 2024 | 33.43 | 33.82 | 32.00 | 33.37 | 31.69 | 45,451 |
16 Jan 2024 | 33.10 | 33.66 | 32.90 | 33.60 | 31.91 | 81,081 |
15 Jan 2024 | 33.16 | 33.28 | 32.72 | 33.00 | 31.34 | 26,483 |
12 Jan 2024 | 32.69 | 33.20 | 32.50 | 32.75 | 31.11 | 32,974 |
11 Jan 2024 | 32.67 | 32.94 | 32.02 | 32.80 | 31.15 | 39,470 |
10 Jan 2024 | 32.38 | 33.18 | 32.36 | 32.34 | 30.72 | 53,059 |
09 Jan 2024 | 33.12 | 33.48 | 32.88 | 33.23 | 31.56 | 25,371 |
08 Jan 2024 | 32.82 | 33.16 | 32.56 | 32.82 | 31.17 | 31,163 |
05 Jan 2024 | 33.00 | 33.25 | 32.58 | 32.96 | 31.30 | 45,070 |
04 Jan 2024 | 33.62 | 33.90 | 32.94 | 33.14 | 31.48 | 25,696 |
03 Jan 2024 | 33.06 | 33.68 | 32.88 | 33.62 | 31.93 | 49,738 |
02 Jan 2024 | 33.02 | 33.42 | 32.72 | 33.39 | 31.71 | 38,829 |
29 Dec 2023 | 32.59 | 32.88 | 32.44 | 32.67 | 31.03 | 31,787 |
28 Dec 2023 | 32.88 | 32.98 | 32.48 | 32.92 | 31.27 | 16,840 |
27 Dec 2023 | 32.59 | 32.94 | 32.40 | 32.75 | 31.11 | 31,474 |
22 Dec 2023 | 32.75 | 32.96 | 32.50 | 32.77 | 31.12 | 24,847 |
21 Dec 2023 | 32.90 | 33.28 | 32.60 | 32.94 | 31.29 | 113,251 |
20 Dec 2023 | 33.10 | 33.34 | 32.84 | 33.21 | 31.54 | 123,516 |
19 Dec 2023 | 33.10 | 33.48 | 32.98 | 33.31 | 31.64 | 30,665 |
18 Dec 2023 | 33.18 | 33.64 | 32.90 | 33.06 | 31.40 | 142,749 |
15 Dec 2023 | 34.09 | 34.14 | 33.36 | 33.60 | 31.91 | 160,672 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |