Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.76 | 38.00 | 37.51 | 37.60 | 37.60 | 9,093 |
02 May 2024 | 37.87 | 37.91 | 37.38 | 37.87 | 37.87 | 19,512 |
01 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 26,434 |
30 Apr 2024 | 38.40 | 38.43 | 37.75 | 37.90 | 37.90 | 174,810 |
29 Apr 2024 | 38.09 | 38.62 | 38.09 | 38.41 | 38.41 | 349,357 |
26 Apr 2024 | 38.05 | 38.42 | 38.01 | 38.04 | 38.04 | 84,400 |
26 Apr 2024 | 1.8 Dividend | |||||
25 Apr 2024 | 40.41 | 40.42 | 39.48 | 39.79 | 37.99 | 10,090,640 |
24 Apr 2024 | 40.71 | 40.70 | 40.33 | 40.38 | 38.56 | 223,198 |
23 Apr 2024 | 40.40 | 40.76 | 40.27 | 40.71 | 38.87 | 1,045,693 |
22 Apr 2024 | 39.90 | 40.33 | 39.80 | 40.29 | 38.47 | 9,351,018 |
19 Apr 2024 | 39.48 | 39.88 | 39.27 | 39.87 | 38.07 | 75,561 |
18 Apr 2024 | 39.65 | 39.77 | 39.45 | 39.67 | 37.88 | 3,315,756 |
17 Apr 2024 | 39.44 | 40.14 | 39.21 | 39.97 | 38.16 | 2,588,518 |
16 Apr 2024 | 39.57 | 39.91 | 39.33 | 39.41 | 37.63 | 66,834 |
15 Apr 2024 | 39.51 | 39.73 | 39.37 | 39.68 | 37.88 | 341,659 |
12 Apr 2024 | 39.46 | 39.67 | 39.20 | 39.41 | 37.63 | 83,664 |
11 Apr 2024 | 39.33 | 39.77 | 39.19 | 39.47 | 37.68 | 2,562,782 |
10 Apr 2024 | 39.60 | 39.70 | 39.19 | 39.42 | 37.64 | 97,807 |
09 Apr 2024 | 39.69 | 39.98 | 39.52 | 39.84 | 38.04 | 816,734 |
08 Apr 2024 | 39.90 | 39.92 | 39.62 | 39.71 | 37.91 | 183,320 |
05 Apr 2024 | 39.07 | 39.93 | 39.02 | 39.57 | 37.78 | 1,306,166 |
04 Apr 2024 | 39.53 | 39.65 | 39.13 | 39.39 | 37.61 | 311,941 |
03 Apr 2024 | 39.48 | 39.70 | 39.34 | 39.48 | 37.69 | 186,175 |
02 Apr 2024 | 39.47 | 39.74 | 39.41 | 39.59 | 37.80 | 159,722 |
28 Mar 2024 | 40.10 | 40.21 | 39.40 | 39.51 | 37.73 | 334,142 |
27 Mar 2024 | 40.37 | 40.64 | 40.20 | 40.42 | 38.59 | 300,001 |
26 Mar 2024 | 40.50 | 40.63 | 40.31 | 40.46 | 38.63 | 146,066 |
25 Mar 2024 | 40.17 | 40.54 | 39.84 | 40.02 | 38.21 | 1,103,354 |
22 Mar 2024 | 40.42 | 40.38 | 40.15 | 40.25 | 38.43 | 54,448 |
21 Mar 2024 | 40.40 | 40.47 | 40.04 | 40.19 | 38.37 | 97,146 |
20 Mar 2024 | 40.40 | 40.47 | 40.25 | 40.25 | 38.43 | 25,672 |
19 Mar 2024 | 40.66 | 40.87 | 40.28 | 40.48 | 38.65 | 80,687 |
18 Mar 2024 | 40.99 | 41.00 | 40.33 | 40.62 | 38.79 | 171,858 |
15 Mar 2024 | 40.66 | 41.05 | 40.62 | 40.98 | 39.13 | 21,795 |
14 Mar 2024 | 40.44 | 40.72 | 40.31 | 40.55 | 38.72 | 1,279,637 |
13 Mar 2024 | 40.22 | 40.66 | 40.25 | 40.47 | 38.64 | 68,705 |
12 Mar 2024 | 40.13 | 40.36 | 39.90 | 39.97 | 38.16 | 16,124 |
11 Mar 2024 | 39.88 | 40.24 | 39.79 | 40.06 | 38.25 | 1,236,344 |
08 Mar 2024 | 39.59 | 39.96 | 39.49 | 39.83 | 38.03 | 195,380 |
07 Mar 2024 | 40.60 | 40.63 | 39.57 | 40.53 | 38.70 | 76,686 |
06 Mar 2024 | 41.37 | 41.33 | 39.80 | 40.65 | 38.82 | 202,381 |
05 Mar 2024 | 40.94 | 41.56 | 41.08 | 41.14 | 39.28 | 61,428 |
04 Mar 2024 | 41.28 | 41.34 | 40.97 | 41.24 | 39.37 | 70,097 |
01 Mar 2024 | 41.37 | 41.51 | 41.30 | 41.44 | 39.56 | 926,412 |
29 Feb 2024 | 40.94 | 41.37 | 40.87 | 41.09 | 39.23 | 1,043,997 |
28 Feb 2024 | 41.12 | 41.35 | 40.88 | 41.06 | 39.21 | 540,547 |
27 Feb 2024 | 41.29 | 41.35 | 40.99 | 41.15 | 39.29 | 190,665 |
26 Feb 2024 | 41.17 | 41.56 | 40.98 | 41.40 | 39.53 | 108,886 |
23 Feb 2024 | 41.38 | 41.38 | 40.75 | 41.18 | 39.31 | 153,833 |
22 Feb 2024 | 41.69 | 41.79 | 41.33 | 41.60 | 39.72 | 44,966 |
21 Feb 2024 | 41.44 | 41.64 | 41.44 | 41.51 | 39.63 | 116,784 |
20 Feb 2024 | 41.24 | 41.52 | 41.25 | 41.40 | 39.53 | 90,620 |
19 Feb 2024 | 41.48 | 41.53 | 41.06 | 41.28 | 39.42 | 141,205 |
16 Feb 2024 | 40.88 | 41.53 | 40.94 | 41.03 | 39.17 | 59,903 |
15 Feb 2024 | 40.54 | 40.92 | 40.62 | 40.81 | 38.96 | 106,588 |
14 Feb 2024 | 40.61 | 40.62 | 40.06 | 40.20 | 38.38 | 53,228 |
13 Feb 2024 | 40.06 | 40.71 | 40.01 | 40.54 | 38.71 | 151,918 |
12 Feb 2024 | 39.92 | 40.13 | 39.71 | 40.04 | 38.23 | 57,811 |
09 Feb 2024 | 39.56 | 40.01 | 39.58 | 39.86 | 38.05 | 401,201 |
08 Feb 2024 | 38.97 | 39.77 | 38.97 | 39.47 | 37.68 | 583,086 |
07 Feb 2024 | 38.88 | 39.10 | 38.76 | 38.80 | 37.04 | 25,211 |
06 Feb 2024 | 38.93 | 39.02 | 38.69 | 38.89 | 37.13 | 285,985 |
05 Feb 2024 | 38.86 | 38.97 | 38.55 | 38.94 | 37.18 | 151,500 |
02 Feb 2024 | 38.77 | 38.92 | 38.73 | 38.77 | 37.01 | 309,680 |
01 Feb 2024 | 38.58 | 38.95 | 38.59 | 38.76 | 37.00 | 1,754 |
31 Jan 2024 | 38.71 | 38.95 | 38.76 | 38.78 | 37.03 | 98,062 |
30 Jan 2024 | 38.41 | 38.78 | 38.33 | 38.56 | 36.82 | 60,277 |
29 Jan 2024 | 38.41 | 38.63 | 38.24 | 38.50 | 36.76 | 112,241 |
26 Jan 2024 | 38.42 | 38.83 | 38.35 | 38.61 | 36.87 | 824,564 |
25 Jan 2024 | 38.38 | 38.44 | 38.21 | 38.23 | 36.50 | 62,918 |
24 Jan 2024 | 38.15 | 38.38 | 38.14 | 38.31 | 36.58 | 177,296 |
23 Jan 2024 | 38.69 | 38.68 | 38.22 | 38.34 | 36.61 | 80,390 |
22 Jan 2024 | 38.27 | 38.74 | 38.38 | 38.42 | 36.68 | 61,772 |
19 Jan 2024 | 38.62 | 38.67 | 38.17 | 38.38 | 36.65 | 47,125 |
18 Jan 2024 | 38.53 | 38.56 | 38.28 | 38.49 | 36.75 | 185,765 |
17 Jan 2024 | 38.56 | 38.62 | 38.09 | 38.55 | 36.80 | 134,667 |
16 Jan 2024 | 38.67 | 38.85 | 38.46 | 38.70 | 36.95 | 71,574 |
15 Jan 2024 | 38.82 | 39.04 | 38.78 | 38.98 | 37.21 | 120,998 |
12 Jan 2024 | 38.69 | 38.92 | 38.70 | 38.78 | 37.03 | 34,772 |
11 Jan 2024 | 39.31 | 39.35 | 38.59 | 38.93 | 37.17 | 150,144 |
10 Jan 2024 | 39.40 | 39.37 | 39.13 | 39.20 | 37.43 | 28,759 |
09 Jan 2024 | 39.69 | 39.81 | 39.20 | 39.49 | 37.70 | 169,174 |
08 Jan 2024 | 39.73 | 39.83 | 39.48 | 39.69 | 37.90 | 481,614 |
05 Jan 2024 | 39.72 | 39.77 | 39.58 | 39.69 | 37.90 | 82,582 |
04 Jan 2024 | 39.76 | 40.13 | 39.78 | 39.81 | 38.01 | 30,966 |
03 Jan 2024 | 40.00 | 40.22 | 39.65 | 39.94 | 38.14 | 190,643 |
02 Jan 2024 | 39.62 | 40.15 | 39.78 | 40.14 | 38.32 | 89,012 |
29 Dec 2023 | 39.56 | 39.69 | 39.55 | 39.58 | 37.79 | 41,796 |
28 Dec 2023 | 39.58 | 39.83 | 39.57 | 39.59 | 37.80 | 21,260 |
27 Dec 2023 | 39.47 | 39.72 | 39.54 | 39.62 | 37.83 | 15,544 |
22 Dec 2023 | 39.44 | 39.60 | 39.23 | 39.51 | 37.72 | 624,855 |
21 Dec 2023 | 39.68 | 39.78 | 39.35 | 39.49 | 37.71 | 418,822 |
20 Dec 2023 | 39.84 | 39.87 | 39.51 | 39.74 | 37.95 | 90,455 |
19 Dec 2023 | 39.94 | 39.99 | 39.66 | 39.74 | 37.94 | 134,425 |
18 Dec 2023 | 39.63 | 39.94 | 39.62 | 39.85 | 38.05 | 727,843 |
15 Dec 2023 | 40.29 | 40.32 | 39.41 | 39.56 | 37.77 | 182,982 |
14 Dec 2023 | 40.90 | 41.01 | 40.03 | 40.50 | 38.67 | 77,155 |
13 Dec 2023 | 41.13 | 41.40 | 40.97 | 41.25 | 39.39 | 11,568 |
12 Dec 2023 | 41.37 | 41.45 | 40.92 | 41.07 | 39.21 | 142,516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |