Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.64 | 37.76 | 37.63 | 37.66 | 37.66 | 7,944 |
02 May 2024 | 37.33 | 37.54 | 37.33 | 37.43 | 37.43 | 12,929 |
01 May 2024 | 37.40 | 37.47 | 37.24 | 37.32 | 37.32 | 8,201 |
30 Apr 2024 | 37.90 | 38.00 | 37.86 | 37.95 | 37.95 | 7,791 |
29 Apr 2024 | 37.49 | 37.98 | 37.49 | 37.90 | 37.90 | 9,446 |
26 Apr 2024 | 37.75 | 37.75 | 37.34 | 37.40 | 37.40 | 8,114 |
24 Apr 2024 | 38.00 | 38.15 | 37.89 | 37.94 | 37.94 | 9,930 |
23 Apr 2024 | 37.67 | 38.00 | 37.66 | 38.00 | 38.00 | 15,627 |
22 Apr 2024 | 37.53 | 37.63 | 37.34 | 37.49 | 37.49 | 10,799 |
19 Apr 2024 | 37.20 | 37.20 | 36.75 | 37.13 | 37.13 | 8,359 |
18 Apr 2024 | 37.33 | 37.54 | 37.33 | 37.50 | 37.50 | 3,573 |
17 Apr 2024 | 37.22 | 37.50 | 37.16 | 37.31 | 37.31 | 13,382 |
16 Apr 2024 | 37.50 | 37.50 | 36.97 | 37.10 | 37.10 | 8,917 |
15 Apr 2024 | 38.05 | 38.05 | 37.67 | 37.70 | 37.70 | 5,522 |
12 Apr 2024 | 38.18 | 38.25 | 38.08 | 38.08 | 38.08 | 814 |
11 Apr 2024 | 38.12 | 38.18 | 37.94 | 38.03 | 38.03 | 6,388 |
10 Apr 2024 | 38.58 | 38.58 | 38.35 | 38.35 | 38.35 | 2,754 |
09 Apr 2024 | 38.32 | 38.45 | 38.24 | 38.41 | 38.41 | 7,529 |
08 Apr 2024 | 38.02 | 38.25 | 38.02 | 38.14 | 38.14 | 5,013 |
05 Apr 2024 | 38.06 | 38.17 | 37.88 | 37.93 | 37.93 | 21,953 |
04 Apr 2024 | 37.99 | 38.33 | 37.99 | 38.25 | 38.25 | 42,309 |
03 Apr 2024 | 38.27 | 38.27 | 37.89 | 37.94 | 37.94 | 16,501 |
02 Apr 2024 | 38.55 | 38.74 | 38.55 | 38.67 | 38.67 | 6,368 |
28 Mar 2024 | 38.57 | 38.78 | 38.57 | 38.73 | 38.73 | 5,766 |
27 Mar 2024 | 38.23 | 38.26 | 38.17 | 38.26 | 38.26 | 9,993 |
26 Mar 2024 | 38.31 | 39.36 | 38.23 | 38.23 | 38.23 | 14,963 |
25 Mar 2024 | 38.41 | 38.72 | 38.10 | 38.10 | 38.10 | 8,076 |
22 Mar 2024 | 38.41 | 38.42 | 38.29 | 38.41 | 38.41 | 6,190 |
21 Mar 2024 | 38.51 | 38.51 | 38.25 | 38.45 | 38.45 | 17,919 |
20 Mar 2024 | 38.34 | 38.34 | 38.09 | 38.09 | 38.09 | 9,379 |
19 Mar 2024 | 38.11 | 38.22 | 37.95 | 38.17 | 38.17 | 17,116 |
18 Mar 2024 | 37.90 | 38.03 | 37.83 | 38.00 | 38.00 | 2,974 |
15 Mar 2024 | 38.22 | 38.22 | 37.71 | 37.83 | 37.83 | 3,788 |
14 Mar 2024 | 38.17 | 38.33 | 38.17 | 38.26 | 38.26 | 47,414 |
13 Mar 2024 | 38.27 | 38.33 | 38.17 | 38.17 | 38.17 | 13,921 |
12 Mar 2024 | 38.08 | 38.17 | 38.04 | 38.16 | 38.16 | 4,993 |
11 Mar 2024 | 38.12 | 38.12 | 37.86 | 37.89 | 37.89 | 4,997 |
08 Mar 2024 | 38.18 | 38.49 | 38.18 | 38.49 | 38.49 | 10,383 |
07 Mar 2024 | 37.69 | 37.90 | 37.69 | 37.85 | 37.85 | 10,754 |
06 Mar 2024 | 37.59 | 37.59 | 37.28 | 37.48 | 37.48 | 8,657 |
05 Mar 2024 | 37.61 | 37.69 | 37.36 | 37.67 | 37.67 | 22,405 |
04 Mar 2024 | 38.05 | 38.05 | 37.69 | 37.75 | 37.75 | 5,753 |
01 Mar 2024 | 37.73 | 37.87 | 37.66 | 37.79 | 37.79 | 6,717 |
29 Feb 2024 | 37.48 | 37.61 | 37.30 | 37.59 | 37.59 | 9,783 |
28 Feb 2024 | 37.20 | 39.40 | 37.13 | 39.40 | 39.40 | 7,563 |
27 Feb 2024 | 36.85 | 37.08 | 36.73 | 37.04 | 37.04 | 11,715 |
26 Feb 2024 | 36.95 | 37.03 | 36.84 | 36.84 | 36.84 | 6,615 |
23 Feb 2024 | 36.84 | 37.04 | 36.76 | 36.76 | 36.76 | 16,601 |
22 Feb 2024 | 36.65 | 36.81 | 36.60 | 36.74 | 36.74 | 4,715 |
21 Feb 2024 | 36.68 | 36.70 | 36.50 | 36.50 | 36.50 | 5,883 |
20 Feb 2024 | 36.47 | 36.61 | 35.98 | 35.98 | 35.98 | 12,214 |
19 Feb 2024 | 36.68 | 36.83 | 36.40 | 36.47 | 36.47 | 6,786 |
16 Feb 2024 | 36.43 | 36.74 | 36.43 | 36.58 | 36.58 | 20,121 |
15 Feb 2024 | 35.80 | 36.29 | 35.80 | 36.20 | 36.20 | 35,816 |
14 Feb 2024 | 35.65 | 35.71 | 35.54 | 35.65 | 35.65 | 3,305 |
13 Feb 2024 | 35.84 | 35.96 | 35.79 | 35.79 | 35.79 | 16,211 |
12 Feb 2024 | 35.71 | 35.91 | 35.71 | 35.83 | 35.83 | 6,669 |
09 Feb 2024 | 35.57 | 35.78 | 35.57 | 35.76 | 35.76 | 8,648 |
08 Feb 2024 | 35.50 | 35.68 | 35.49 | 35.58 | 35.58 | 24,745 |
07 Feb 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 35.50 | 958 |
06 Feb 2024 | 35.05 | 35.10 | 34.81 | 35.09 | 35.09 | 3,582 |
05 Feb 2024 | 35.81 | 35.81 | 35.20 | 35.23 | 35.23 | 4,600 |
02 Feb 2024 | 35.26 | 35.56 | 35.26 | 35.51 | 35.51 | 3,693 |
01 Feb 2024 | 34.80 | 35.33 | 34.80 | 35.28 | 35.28 | 14,213 |
31 Jan 2024 | 35.25 | 35.64 | 34.93 | 34.93 | 34.93 | 9,300 |
30 Jan 2024 | 35.23 | 35.59 | 35.23 | 35.32 | 35.32 | 9,969 |
29 Jan 2024 | 34.00 | 35.31 | 34.00 | 35.23 | 35.23 | 14,754 |
25 Jan 2024 | 35.53 | 35.53 | 35.03 | 35.22 | 35.22 | 19,428 |
24 Jan 2024 | 35.29 | 35.59 | 35.15 | 35.59 | 35.59 | 1,886 |
23 Jan 2024 | 35.12 | 35.30 | 35.10 | 35.25 | 35.25 | 8,271 |
22 Jan 2024 | 34.95 | 35.04 | 34.93 | 35.02 | 35.02 | 6,703 |
19 Jan 2024 | 35.03 | 35.13 | 34.87 | 34.89 | 34.89 | 13,091 |
18 Jan 2024 | 34.54 | 34.73 | 34.52 | 34.57 | 34.57 | 8,467 |
17 Jan 2024 | 35.07 | 35.07 | 34.85 | 34.90 | 34.90 | 4,366 |
16 Jan 2024 | 35.40 | 35.50 | 35.18 | 35.33 | 35.33 | 14,007 |
15 Jan 2024 | 35.76 | 35.84 | 35.76 | 35.84 | 35.84 | 2,385 |
12 Jan 2024 | 35.79 | 35.90 | 35.73 | 35.76 | 35.76 | 8,500 |
11 Jan 2024 | 35.69 | 36.01 | 35.69 | 35.96 | 35.96 | 14,069 |
10 Jan 2024 | 35.84 | 35.87 | 35.64 | 35.65 | 35.65 | 3,831 |
09 Jan 2024 | 35.95 | 36.04 | 35.85 | 35.97 | 35.97 | 5,487 |
08 Jan 2024 | 35.68 | 35.76 | 35.48 | 35.53 | 35.53 | 1,908 |
05 Jan 2024 | 35.79 | 35.79 | 35.70 | 35.70 | 35.70 | 3,455 |
04 Jan 2024 | 35.74 | 35.88 | 35.74 | 35.81 | 35.81 | 14,764 |
03 Jan 2024 | 36.60 | 36.60 | 36.02 | 36.02 | 36.02 | 14,253 |
02 Jan 2024 | 36.46 | 36.64 | 36.45 | 36.57 | 36.57 | 4,169 |
02 Jan 2024 | 0.59 Dividend | |||||
29 Dec 2023 | 37.07 | 37.12 | 37.01 | 37.04 | 36.45 | 11,107 |
28 Dec 2023 | 37.00 | 37.00 | 36.87 | 37.00 | 36.41 | 6,129 |
27 Dec 2023 | 36.00 | 36.98 | 36.00 | 36.78 | 36.19 | 2,476 |
22 Dec 2023 | 36.53 | 36.56 | 36.42 | 36.42 | 35.84 | 6,423 |
21 Dec 2023 | 36.44 | 36.64 | 36.39 | 36.41 | 35.83 | 2,815 |
20 Dec 2023 | 36.72 | 36.86 | 36.65 | 36.71 | 36.13 | 38,296 |
19 Dec 2023 | 36.24 | 36.55 | 36.23 | 36.47 | 35.89 | 14,174 |
18 Dec 2023 | 36.04 | 36.15 | 36.04 | 36.11 | 35.53 | 8,562 |
15 Dec 2023 | 36.29 | 36.40 | 35.64 | 36.25 | 35.67 | 76,669 |
14 Dec 2023 | 35.84 | 36.11 | 35.84 | 36.11 | 35.53 | 36,953 |
13 Dec 2023 | 35.21 | 35.30 | 35.14 | 35.26 | 34.70 | 8,003 |
12 Dec 2023 | 35.07 | 35.28 | 35.07 | 35.28 | 34.72 | 176,817 |
11 Dec 2023 | 35.11 | 35.22 | 35.06 | 35.11 | 34.55 | 13,634 |
08 Dec 2023 | 34.83 | 35.07 | 34.83 | 35.03 | 34.47 | 5,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |