Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.50 | 36.96 | 36.38 | 36.82 | 36.82 | 1,216 |
02 May 2024 | 36.92 | 36.78 | 36.72 | 37.20 | 37.20 | 1,413,895 |
01 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
30 Apr 2024 | 37.09 | 37.56 | 36.84 | 37.60 | 37.60 | 11,078 |
29 Apr 2024 | 37.07 | 37.56 | 37.08 | 37.24 | 37.24 | 1,009,715 |
26 Apr 2024 | 37.01 | 37.36 | 36.34 | 36.56 | 36.56 | 60,924 |
26 Apr 2024 | 1.5 Dividend | |||||
25 Apr 2024 | 37.85 | 38.50 | 37.74 | 38.02 | 36.52 | 68,967 |
24 Apr 2024 | 38.40 | 39.26 | 37.30 | 38.31 | 36.80 | 46,037 |
23 Apr 2024 | 38.29 | 38.52 | 38.08 | 38.16 | 36.65 | 35,578 |
22 Apr 2024 | 37.76 | 38.28 | 37.48 | 37.74 | 36.25 | 42,435 |
19 Apr 2024 | 36.86 | 37.72 | 36.38 | 36.71 | 35.26 | 53,750 |
18 Apr 2024 | 36.42 | 36.98 | 36.44 | 36.77 | 35.32 | 17,239 |
17 Apr 2024 | 35.60 | 36.96 | 36.06 | 36.10 | 34.68 | 20,342 |
16 Apr 2024 | 35.72 | 36.74 | 35.90 | 36.00 | 34.58 | 535,548 |
15 Apr 2024 | 37.62 | 37.26 | 36.51 | 36.92 | 35.46 | 36,778 |
12 Apr 2024 | 37.01 | 37.54 | 36.90 | 37.26 | 35.79 | 622,991 |
11 Apr 2024 | 37.01 | 37.56 | 37.02 | 37.38 | 35.91 | 1,229,813 |
10 Apr 2024 | 37.01 | 37.46 | 36.74 | 37.09 | 35.63 | 381,943 |
09 Apr 2024 | 36.06 | 37.36 | 36.24 | 36.63 | 35.18 | 99,717 |
08 Apr 2024 | 36.35 | 36.88 | 36.40 | 36.56 | 35.12 | 27,357 |
05 Apr 2024 | 36.80 | 37.00 | 36.52 | 36.71 | 35.26 | 28,793 |
04 Apr 2024 | 36.21 | 36.94 | 36.20 | 36.42 | 34.98 | 57,363 |
03 Apr 2024 | 35.32 | 36.42 | 35.62 | 35.68 | 34.27 | 30,705 |
02 Apr 2024 | 35.26 | 36.26 | 35.46 | 35.87 | 34.45 | 22,296 |
28 Mar 2024 | 35.19 | 35.93 | 34.64 | 35.35 | 33.95 | 29,959 |
27 Mar 2024 | 35.00 | 35.43 | 35.00 | 35.06 | 33.68 | 45,955 |
26 Mar 2024 | 34.51 | 35.15 | 34.47 | 34.78 | 33.40 | 14,740 |
25 Mar 2024 | 34.33 | 34.90 | 33.95 | 34.12 | 32.77 | 39,850 |
22 Mar 2024 | 34.28 | 34.31 | 33.94 | 34.12 | 32.77 | 24,861 |
21 Mar 2024 | 34.10 | 34.31 | 32.59 | 34.17 | 32.83 | 18,048 |
20 Mar 2024 | 33.90 | 33.99 | 33.61 | 33.80 | 32.47 | 20,362 |
19 Mar 2024 | 33.51 | 33.87 | 33.12 | 33.38 | 32.07 | 21,328 |
18 Mar 2024 | 33.51 | 33.60 | 33.13 | 33.44 | 32.12 | 28,270 |
15 Mar 2024 | 33.00 | 33.52 | 32.97 | 33.26 | 31.95 | 73,312 |
14 Mar 2024 | 33.68 | 33.79 | 33.17 | 33.74 | 32.41 | 50,346 |
13 Mar 2024 | 33.68 | 34.01 | 33.48 | 33.74 | 32.40 | 15,354 |
12 Mar 2024 | 33.65 | 33.90 | 33.49 | 33.83 | 32.50 | 32,342 |
11 Mar 2024 | 33.90 | 34.33 | 33.60 | 34.02 | 32.68 | 38,443 |
08 Mar 2024 | 34.60 | 34.54 | 34.12 | 34.48 | 33.12 | 25,830 |
07 Mar 2024 | 34.25 | 34.72 | 34.24 | 34.42 | 33.06 | 45,058 |
06 Mar 2024 | 34.48 | 34.61 | 34.06 | 34.42 | 33.06 | 103,544 |
05 Mar 2024 | 34.38 | 34.79 | 34.21 | 34.41 | 33.05 | 13,063 |
04 Mar 2024 | 34.60 | 34.81 | 34.19 | 34.40 | 33.04 | 27,046 |
01 Mar 2024 | 34.64 | 34.95 | 34.17 | 34.48 | 33.12 | 19,170 |
29 Feb 2024 | 34.51 | 34.55 | 33.75 | 34.17 | 32.83 | 16,714 |
28 Feb 2024 | 35.00 | 35.16 | 34.18 | 34.88 | 33.50 | 159,594 |
27 Feb 2024 | 35.00 | 35.21 | 34.79 | 35.02 | 33.64 | 31,287 |
26 Feb 2024 | 34.10 | 35.00 | 33.89 | 34.13 | 32.78 | 47,545 |
23 Feb 2024 | 33.94 | 34.13 | 33.83 | 33.88 | 32.54 | 37,563 |
22 Feb 2024 | 33.42 | 33.96 | 33.12 | 33.62 | 32.29 | 24,614 |
21 Feb 2024 | 32.51 | 33.32 | 32.44 | 32.74 | 31.44 | 77,679 |
20 Feb 2024 | 33.00 | 33.22 | 32.34 | 32.74 | 31.44 | 80,660 |
19 Feb 2024 | 33.20 | 33.44 | 32.70 | 33.05 | 31.75 | 66,390 |
16 Feb 2024 | 32.86 | 33.35 | 32.45 | 32.69 | 31.40 | 51,886 |
15 Feb 2024 | 32.86 | 32.67 | 32.05 | 32.33 | 31.05 | 29,020 |
14 Feb 2024 | 30.50 | 32.98 | 31.24 | 32.94 | 31.64 | 119,640 |
13 Feb 2024 | 29.78 | 29.81 | 29.30 | 29.48 | 28.32 | 41,764 |
12 Feb 2024 | 28.91 | 29.72 | 28.68 | 28.98 | 27.83 | 57,619 |
09 Feb 2024 | 28.91 | 28.92 | 28.67 | 28.89 | 27.75 | 24,219 |
08 Feb 2024 | 28.70 | 28.96 | 28.48 | 28.82 | 27.68 | 110,078 |
07 Feb 2024 | 29.00 | 29.20 | 28.61 | 28.93 | 27.79 | 29,234 |
06 Feb 2024 | 28.99 | 29.02 | 28.57 | 28.82 | 27.68 | 5,155 |
05 Feb 2024 | 28.80 | 29.06 | 28.58 | 28.85 | 27.71 | 19,006 |
02 Feb 2024 | 28.86 | 29.23 | 28.81 | 29.09 | 27.94 | 8,418 |
01 Feb 2024 | 29.15 | 29.21 | 28.67 | 28.92 | 27.78 | 25,744 |
31 Jan 2024 | 29.34 | 29.38 | 28.87 | 29.25 | 28.10 | 43,209 |
30 Jan 2024 | 28.94 | 29.33 | 28.00 | 28.95 | 27.81 | 24,136 |
29 Jan 2024 | 29.29 | 29.31 | 28.80 | 29.13 | 27.98 | 18,388 |
26 Jan 2024 | 28.75 | 29.22 | 28.09 | 28.67 | 27.54 | 21,744 |
25 Jan 2024 | 29.00 | 29.06 | 27.99 | 28.95 | 27.81 | 54,397 |
24 Jan 2024 | 28.91 | 29.17 | 28.63 | 29.02 | 27.88 | 105,409 |
23 Jan 2024 | 29.80 | 29.66 | 28.79 | 29.49 | 28.33 | 62,845 |
22 Jan 2024 | 29.25 | 29.52 | 29.07 | 29.38 | 28.22 | 31,408 |
19 Jan 2024 | 29.34 | 29.67 | 29.20 | 29.56 | 28.39 | 21,573 |
18 Jan 2024 | 29.55 | 29.81 | 29.33 | 29.64 | 28.47 | 21,597 |
17 Jan 2024 | 30.34 | 30.35 | 29.35 | 29.73 | 28.55 | 47,366 |
16 Jan 2024 | 30.10 | 30.57 | 29.99 | 30.16 | 28.97 | 28,063 |
15 Jan 2024 | 30.22 | 30.46 | 30.04 | 30.31 | 29.11 | 29,403 |
12 Jan 2024 | 30.00 | 30.59 | 30.00 | 30.40 | 29.20 | 22,306 |
11 Jan 2024 | 30.14 | 30.39 | 29.95 | 30.27 | 29.08 | 37,427 |
10 Jan 2024 | 30.77 | 30.68 | 30.14 | 30.38 | 29.18 | 53,615 |
09 Jan 2024 | 30.58 | 30.85 | 30.33 | 30.46 | 29.26 | 26,873 |
08 Jan 2024 | 30.34 | 30.61 | 30.21 | 30.34 | 29.15 | 26,609 |
05 Jan 2024 | 30.50 | 30.37 | 29.89 | 30.11 | 28.93 | 28,808 |
04 Jan 2024 | 30.31 | 30.52 | 30.07 | 30.40 | 29.20 | 20,354 |
03 Jan 2024 | 30.66 | 30.85 | 30.26 | 30.56 | 29.35 | 20,594 |
02 Jan 2024 | 30.64 | 30.81 | 30.52 | 30.66 | 29.45 | 20,049 |
29 Dec 2023 | 30.43 | 30.63 | 30.21 | 30.41 | 29.21 | 11,972 |
28 Dec 2023 | 30.80 | 30.80 | 30.38 | 30.64 | 29.43 | 7,758 |
27 Dec 2023 | 30.65 | 31.11 | 30.61 | 30.89 | 29.67 | 18,018 |
22 Dec 2023 | 30.42 | 30.60 | 30.33 | 30.50 | 29.30 | 8,954 |
21 Dec 2023 | 29.91 | 30.79 | 30.12 | 30.43 | 29.23 | 16,215 |
20 Dec 2023 | 31.00 | 31.19 | 30.60 | 31.17 | 29.94 | 11,316 |
19 Dec 2023 | 30.32 | 30.89 | 30.21 | 30.69 | 29.48 | 19,308 |
18 Dec 2023 | 30.46 | 30.79 | 30.40 | 30.53 | 29.33 | 60,647 |
15 Dec 2023 | 31.00 | 31.25 | 30.47 | 31.05 | 29.82 | 168,852 |
14 Dec 2023 | 30.66 | 31.41 | 30.47 | 31.17 | 29.95 | 237,132 |
13 Dec 2023 | 30.83 | 31.06 | 30.66 | 30.75 | 29.53 | 32,708 |
12 Dec 2023 | 30.85 | 31.22 | 30.76 | 31.13 | 29.90 | 23,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |