Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 37.48 | 37.88 | 36.98 | 37.40 | 37.40 | 69,628 |
17 May 2024 | 1.4 Dividend | |||||
16 May 2024 | 38.00 | 38.16 | 37.04 | 37.79 | 36.39 | 98,466 |
15 May 2024 | 38.64 | 38.92 | 37.98 | 38.29 | 36.87 | 80,765 |
14 May 2024 | 38.26 | 39.18 | 38.02 | 38.70 | 37.27 | 74,220 |
13 May 2024 | 37.60 | 38.64 | 37.60 | 38.36 | 36.94 | 70,454 |
10 May 2024 | 36.84 | 37.96 | 36.84 | 37.62 | 36.23 | 95,113 |
09 May 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.36 | - |
08 May 2024 | 36.88 | 37.02 | 36.24 | 36.72 | 35.36 | 57,325 |
07 May 2024 | 36.70 | 37.00 | 36.40 | 36.56 | 35.21 | 40,836 |
03 May 2024 | 35.52 | 36.10 | 35.44 | 35.87 | 34.54 | 29,995 |
02 May 2024 | 35.50 | 35.88 | 34.78 | 35.08 | 33.78 | 69,214 |
01 May 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 33.69 | - |
30 Apr 2024 | 35.40 | 35.50 | 34.80 | 34.99 | 33.69 | 66,047 |
29 Apr 2024 | 34.92 | 35.32 | 34.84 | 35.08 | 33.78 | 21,516 |
26 Apr 2024 | 35.12 | 35.22 | 34.44 | 34.70 | 33.41 | 64,839 |
25 Apr 2024 | 35.02 | 35.02 | 34.26 | 34.50 | 33.22 | 37,322 |
24 Apr 2024 | 35.64 | 35.80 | 35.13 | 35.21 | 33.91 | 36,811 |
23 Apr 2024 | 35.30 | 35.74 | 35.06 | 35.26 | 33.95 | 37,828 |
22 Apr 2024 | 35.18 | 35.60 | 35.02 | 35.09 | 33.79 | 42,461 |
19 Apr 2024 | 34.12 | 34.62 | 33.66 | 34.49 | 33.21 | 39,744 |
18 Apr 2024 | 34.08 | 34.54 | 33.84 | 34.46 | 33.18 | 38,818 |
17 Apr 2024 | 34.48 | 34.84 | 34.14 | 34.20 | 32.93 | 57,970 |
16 Apr 2024 | 34.88 | 34.98 | 34.26 | 34.64 | 33.36 | 65,051 |
15 Apr 2024 | 35.66 | 36.18 | 35.34 | 35.40 | 34.09 | 43,958 |
12 Apr 2024 | 37.32 | 37.32 | 35.56 | 35.70 | 34.38 | 46,364 |
11 Apr 2024 | 37.32 | 37.40 | 36.52 | 36.76 | 35.40 | 47,553 |
10 Apr 2024 | 37.80 | 38.02 | 36.78 | 37.30 | 35.92 | 84,640 |
09 Apr 2024 | 38.04 | 38.18 | 37.36 | 37.49 | 36.10 | 40,128 |
08 Apr 2024 | 37.66 | 38.08 | 37.50 | 37.97 | 36.56 | 32,638 |
05 Apr 2024 | 37.52 | 38.12 | 37.20 | 37.54 | 36.15 | 47,581 |
04 Apr 2024 | 38.30 | 38.54 | 37.88 | 38.08 | 36.67 | 73,428 |
03 Apr 2024 | 36.36 | 37.66 | 36.36 | 37.46 | 36.07 | 43,559 |
02 Apr 2024 | 37.50 | 37.80 | 36.48 | 36.60 | 35.24 | 63,605 |
28 Mar 2024 | 36.26 | 37.70 | 36.26 | 37.55 | 36.16 | 116,832 |
27 Mar 2024 | 35.28 | 35.90 | 35.28 | 35.60 | 34.28 | 55,583 |
26 Mar 2024 | 33.85 | 35.30 | 33.85 | 35.19 | 33.89 | 71,622 |
25 Mar 2024 | 33.60 | 33.97 | 33.07 | 33.91 | 32.65 | 57,220 |
22 Mar 2024 | 34.48 | 34.53 | 33.62 | 33.62 | 32.37 | 53,458 |
21 Mar 2024 | 34.79 | 35.42 | 34.42 | 34.44 | 33.16 | 40,081 |
20 Mar 2024 | 34.60 | 34.65 | 34.31 | 34.56 | 33.27 | 45,711 |
19 Mar 2024 | 35.37 | 35.46 | 34.46 | 34.84 | 33.55 | 45,794 |
18 Mar 2024 | 35.54 | 36.03 | 35.47 | 35.71 | 34.39 | 31,905 |
15 Mar 2024 | 34.84 | 36.25 | 34.61 | 35.65 | 34.33 | 65,605 |
14 Mar 2024 | 35.30 | 35.60 | 34.86 | 34.91 | 33.62 | 36,218 |
13 Mar 2024 | 35.49 | 36.15 | 35.26 | 35.46 | 34.15 | 61,106 |
12 Mar 2024 | 35.36 | 35.57 | 34.92 | 35.32 | 34.01 | 64,872 |
11 Mar 2024 | 34.90 | 35.45 | 34.32 | 34.88 | 33.59 | 61,877 |
08 Mar 2024 | 36.39 | 36.64 | 34.31 | 35.71 | 34.39 | 200,922 |
07 Mar 2024 | 36.33 | 37.21 | 35.19 | 36.00 | 34.67 | 142,842 |
06 Mar 2024 | 34.70 | 35.71 | 34.70 | 35.47 | 34.16 | 61,681 |
05 Mar 2024 | 34.14 | 34.55 | 33.64 | 34.46 | 33.18 | 43,187 |
04 Mar 2024 | 34.92 | 34.94 | 34.47 | 34.55 | 33.27 | 46,989 |
01 Mar 2024 | 34.80 | 35.31 | 34.64 | 34.99 | 33.69 | 27,902 |
29 Feb 2024 | 35.37 | 35.37 | 34.47 | 34.74 | 33.45 | 43,103 |
28 Feb 2024 | 35.86 | 35.94 | 34.92 | 35.23 | 33.92 | 32,770 |
27 Feb 2024 | 35.73 | 36.19 | 35.44 | 35.94 | 34.60 | 24,394 |
26 Feb 2024 | 35.94 | 36.11 | 35.45 | 35.65 | 34.33 | 18,097 |
23 Feb 2024 | 35.86 | 35.86 | 35.39 | 35.83 | 34.50 | 26,538 |
22 Feb 2024 | 36.06 | 36.32 | 35.71 | 35.73 | 34.41 | 32,855 |
21 Feb 2024 | 35.17 | 36.12 | 35.17 | 36.08 | 34.74 | 35,262 |
20 Feb 2024 | 35.40 | 35.77 | 34.95 | 35.22 | 33.92 | 41,314 |
19 Feb 2024 | 35.39 | 35.71 | 35.26 | 35.63 | 34.31 | 11,045 |
16 Feb 2024 | 35.75 | 35.99 | 35.42 | 35.59 | 34.27 | 22,527 |
15 Feb 2024 | 35.42 | 35.67 | 35.33 | 35.40 | 34.09 | 31,219 |
14 Feb 2024 | 35.12 | 35.48 | 35.00 | 35.26 | 33.95 | 29,338 |
13 Feb 2024 | 35.05 | 35.66 | 34.59 | 35.01 | 33.71 | 50,216 |
12 Feb 2024 | 34.47 | 35.33 | 34.46 | 35.11 | 33.81 | 26,328 |
09 Feb 2024 | 34.38 | 34.64 | 33.79 | 34.10 | 32.84 | 52,251 |
08 Feb 2024 | 35.24 | 35.30 | 34.44 | 34.48 | 33.20 | 33,264 |
07 Feb 2024 | 35.03 | 35.22 | 34.49 | 34.75 | 33.46 | 37,077 |
06 Feb 2024 | 34.31 | 35.47 | 34.26 | 35.38 | 34.07 | 69,214 |
05 Feb 2024 | 34.32 | 35.27 | 33.84 | 33.84 | 32.59 | 89,955 |
02 Feb 2024 | 33.08 | 34.17 | 33.08 | 33.75 | 32.50 | 57,835 |
01 Feb 2024 | 32.93 | 33.40 | 32.77 | 32.86 | 31.64 | 42,055 |
31 Jan 2024 | 33.10 | 33.56 | 32.42 | 33.25 | 32.02 | 79,565 |
30 Jan 2024 | 33.00 | 34.09 | 32.81 | 33.23 | 32.00 | 105,556 |
29 Jan 2024 | 32.09 | 32.14 | 31.60 | 31.86 | 30.68 | 34,259 |
26 Jan 2024 | 32.24 | 32.54 | 31.94 | 32.27 | 31.07 | 80,736 |
25 Jan 2024 | 31.00 | 32.09 | 31.00 | 32.02 | 30.83 | 60,908 |
24 Jan 2024 | 30.94 | 31.31 | 30.76 | 31.00 | 29.85 | 69,940 |
23 Jan 2024 | 31.14 | 31.21 | 30.76 | 30.87 | 29.73 | 56,268 |
22 Jan 2024 | 31.03 | 31.57 | 30.85 | 30.93 | 29.79 | 33,604 |
19 Jan 2024 | 31.39 | 31.39 | 30.74 | 30.95 | 29.80 | 19,210 |
18 Jan 2024 | 31.30 | 31.60 | 31.05 | 31.07 | 29.92 | 53,411 |
17 Jan 2024 | 30.95 | 31.10 | 30.44 | 31.05 | 29.90 | 58,587 |
16 Jan 2024 | 30.96 | 31.42 | 30.81 | 31.28 | 30.12 | 32,630 |
15 Jan 2024 | 31.31 | 31.46 | 31.13 | 31.30 | 30.14 | 19,247 |
12 Jan 2024 | 32.35 | 32.72 | 31.17 | 31.67 | 30.50 | 57,043 |
11 Jan 2024 | 32.55 | 33.20 | 32.24 | 32.40 | 31.20 | 56,494 |
10 Jan 2024 | 32.24 | 32.63 | 32.21 | 32.51 | 31.31 | 32,256 |
09 Jan 2024 | 32.26 | 32.67 | 32.15 | 32.38 | 31.18 | 27,753 |
08 Jan 2024 | 32.14 | 32.33 | 31.29 | 32.29 | 31.09 | 28,896 |
05 Jan 2024 | 31.76 | 32.08 | 31.32 | 31.95 | 30.77 | 35,415 |
04 Jan 2024 | 32.35 | 32.70 | 31.94 | 32.30 | 31.10 | 24,863 |
03 Jan 2024 | 32.89 | 33.26 | 32.07 | 32.35 | 31.15 | 56,601 |
02 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 31.81 | - |
29 Dec 2023 | 33.17 | 33.26 | 32.98 | 33.03 | 31.81 | 18,432 |
28 Dec 2023 | 33.40 | 33.54 | 33.03 | 33.16 | 31.93 | 14,777 |
27 Dec 2023 | 32.89 | 33.52 | 32.89 | 33.42 | 32.18 | 30,657 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |