Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 37.36 | 37.62 | 37.04 | 37.34 | 37.34 | 7,855 |
01 May 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
30 Apr 2024 | 38.26 | 38.70 | 38.06 | 38.13 | 38.13 | 22,335 |
29 Apr 2024 | 36.82 | 38.70 | 36.48 | 38.13 | 38.13 | 25,559 |
26 Apr 2024 | 34.86 | 35.44 | 34.84 | 35.07 | 35.07 | 21,201 |
25 Apr 2024 | 35.37 | 35.68 | 34.62 | 34.72 | 34.72 | 30,770 |
24 Apr 2024 | 35.96 | 36.00 | 35.30 | 35.34 | 35.34 | 19,915 |
23 Apr 2024 | 34.84 | 35.92 | 34.84 | 35.50 | 35.50 | 1,382,645 |
22 Apr 2024 | 34.80 | 34.96 | 34.54 | 34.80 | 34.80 | 1,863,454 |
19 Apr 2024 | 34.48 | 34.68 | 33.94 | 34.43 | 34.43 | 35,569 |
18 Apr 2024 | 34.07 | 35.22 | 34.12 | 34.74 | 34.74 | 19,915 |
17 Apr 2024 | 33.90 | 34.12 | 33.69 | 33.90 | 33.90 | 23,855 |
16 Apr 2024 | 34.24 | 34.22 | 33.62 | 34.02 | 34.02 | 25,674 |
15 Apr 2024 | 34.35 | 34.90 | 34.36 | 34.51 | 34.51 | 23,829 |
12 Apr 2024 | 35.26 | 35.92 | 34.36 | 34.70 | 34.70 | 58,759 |
11 Apr 2024 | 34.75 | 35.08 | 34.50 | 34.82 | 34.82 | 52,473 |
10 Apr 2024 | 34.61 | 35.78 | 34.74 | 34.76 | 34.76 | 34,999 |
09 Apr 2024 | 34.54 | 34.50 | 34.24 | 34.50 | 34.50 | 28,304 |
08 Apr 2024 | 34.35 | 34.52 | 34.02 | 34.26 | 34.26 | 35,114 |
05 Apr 2024 | 34.40 | 34.54 | 34.22 | 34.53 | 34.53 | 59,780 |
04 Apr 2024 | 34.23 | 34.80 | 34.38 | 34.45 | 34.45 | 35,955 |
03 Apr 2024 | 34.26 | 34.28 | 33.86 | 33.97 | 33.97 | 20,826 |
02 Apr 2024 | 35.10 | 35.24 | 34.10 | 34.44 | 34.44 | 28,213 |
28 Mar 2024 | 34.60 | 35.24 | 34.86 | 34.26 | 34.26 | 10,504 |
27 Mar 2024 | 34.26 | 34.64 | 34.22 | 34.26 | 34.26 | 33,015 |
27 Mar 2024 | 1.25 Dividend | |||||
26 Mar 2024 | 35.36 | 35.28 | 34.96 | 35.24 | 33.99 | 17,761 |
25 Mar 2024 | 34.68 | 35.56 | 34.72 | 35.26 | 34.01 | 27,719 |
22 Mar 2024 | 34.86 | 35.40 | 34.82 | 34.86 | 33.62 | 11,419 |
21 Mar 2024 | 34.51 | 34.90 | 34.60 | 34.61 | 33.38 | 12,734 |
20 Mar 2024 | 33.85 | 34.26 | 33.44 | 33.85 | 32.65 | 15,607 |
19 Mar 2024 | 34.08 | 34.16 | 33.54 | 34.08 | 32.87 | 58,910 |
18 Mar 2024 | 34.37 | 34.60 | 34.08 | 34.37 | 33.15 | 30,139 |
15 Mar 2024 | 34.61 | 34.64 | 34.12 | 34.61 | 33.38 | 32,386 |
14 Mar 2024 | 34.73 | 35.12 | 34.44 | 34.61 | 33.38 | 2,059,342 |
13 Mar 2024 | 35.10 | 35.00 | 34.40 | 34.82 | 33.58 | 19,055 |
12 Mar 2024 | 34.57 | 35.10 | 34.18 | 34.85 | 33.61 | 29,758 |
11 Mar 2024 | 33.87 | 34.76 | 34.09 | 34.44 | 33.22 | 30,669 |
08 Mar 2024 | 34.03 | 34.36 | 33.92 | 33.95 | 32.75 | 25,067 |
07 Mar 2024 | 33.88 | 34.26 | 33.12 | 34.11 | 32.90 | 21,044 |
06 Mar 2024 | 34.05 | 34.18 | 33.90 | 34.00 | 32.79 | 22,113 |
05 Mar 2024 | 34.54 | 34.56 | 33.98 | 34.39 | 33.17 | 11,904 |
04 Mar 2024 | 34.92 | 34.94 | 34.30 | 34.93 | 33.69 | 15,264 |
01 Mar 2024 | 34.74 | 35.50 | 34.94 | 34.99 | 33.75 | 19,713 |
29 Feb 2024 | 34.28 | 34.60 | 34.02 | 34.13 | 32.92 | 28,541 |
28 Feb 2024 | 34.06 | 34.36 | 33.92 | 34.20 | 32.99 | 44,392 |
27 Feb 2024 | 34.12 | 34.20 | 33.72 | 33.94 | 32.74 | 14,355 |
26 Feb 2024 | 34.22 | 34.20 | 33.80 | 34.17 | 32.96 | 20,345 |
23 Feb 2024 | 33.86 | 34.24 | 33.60 | 34.26 | 33.04 | 28,585 |
22 Feb 2024 | 34.44 | 34.30 | 33.56 | 33.61 | 32.42 | 30,933 |
21 Feb 2024 | 34.24 | 34.28 | 34.02 | 34.28 | 33.06 | 28,295 |
20 Feb 2024 | 34.65 | 34.44 | 34.12 | 34.36 | 33.14 | 21,349 |
19 Feb 2024 | 34.19 | 34.80 | 34.14 | 34.38 | 33.16 | 20,011 |
16 Feb 2024 | 33.57 | 34.76 | 33.40 | 34.75 | 33.52 | 56,796 |
15 Feb 2024 | 35.30 | 35.00 | 33.40 | 33.83 | 32.63 | 40,004 |
14 Feb 2024 | 35.57 | 35.68 | 35.00 | 35.50 | 34.24 | 79,246 |
13 Feb 2024 | 37.35 | 37.48 | 35.28 | 35.34 | 34.09 | 89,999 |
12 Feb 2024 | 34.35 | 37.58 | 34.30 | 37.16 | 35.84 | 67,467 |
09 Feb 2024 | 34.22 | 34.30 | 33.98 | 34.31 | 33.09 | 15,808 |
08 Feb 2024 | 33.58 | 34.40 | 33.64 | 34.53 | 33.31 | 22,864 |
07 Feb 2024 | 33.75 | 34.08 | 33.50 | 33.79 | 32.59 | 22,815 |
06 Feb 2024 | 33.55 | 33.84 | 33.26 | 33.48 | 32.29 | 20,010 |
05 Feb 2024 | 34.33 | 34.40 | 33.40 | 33.85 | 32.65 | 17,078 |
02 Feb 2024 | 34.70 | 34.61 | 34.40 | 34.67 | 33.44 | 26,629 |
01 Feb 2024 | 34.08 | 34.58 | 34.24 | 34.52 | 33.30 | 30,400 |
31 Jan 2024 | 33.85 | 34.54 | 33.90 | 34.43 | 33.21 | 30,630 |
30 Jan 2024 | 34.61 | 34.90 | 33.92 | 34.07 | 32.86 | 14,306 |
29 Jan 2024 | 34.15 | 34.39 | 33.72 | 34.54 | 33.31 | 13,050 |
26 Jan 2024 | 33.28 | 34.32 | 33.12 | 33.92 | 32.72 | 27,516 |
25 Jan 2024 | 32.89 | 33.40 | 32.78 | 32.99 | 31.82 | 23,613 |
24 Jan 2024 | 33.37 | 33.50 | 32.98 | 33.28 | 32.10 | 18,008 |
23 Jan 2024 | 32.03 | 33.42 | 32.06 | 33.07 | 31.90 | 36,678 |
22 Jan 2024 | 32.35 | 32.30 | 31.46 | 32.09 | 30.95 | 57,143 |
19 Jan 2024 | 34.07 | 34.06 | 30.82 | 31.30 | 30.19 | 133,368 |
18 Jan 2024 | 34.24 | 34.78 | 34.24 | 34.24 | 33.03 | 18,592 |
17 Jan 2024 | 34.46 | 34.40 | 33.78 | 34.18 | 32.97 | 8,248 |
16 Jan 2024 | 35.06 | 35.08 | 34.80 | 35.08 | 33.84 | 15,788 |
15 Jan 2024 | 35.56 | 35.82 | 35.08 | 35.21 | 33.96 | 16,327 |
12 Jan 2024 | 34.57 | 35.50 | 34.66 | 35.56 | 34.30 | 12,012 |
11 Jan 2024 | 35.29 | 35.32 | 34.66 | 34.85 | 33.61 | 8,336 |
10 Jan 2024 | 35.48 | 35.36 | 34.94 | 35.31 | 34.06 | 9,038 |
09 Jan 2024 | 35.83 | 35.84 | 35.32 | 35.68 | 34.41 | 33,354 |
08 Jan 2024 | 34.55 | 35.84 | 34.54 | 35.75 | 34.48 | 55,667 |
05 Jan 2024 | 35.10 | 35.16 | 34.50 | 35.45 | 34.19 | 31,694 |
04 Jan 2024 | 35.16 | 35.64 | 35.04 | 35.45 | 34.19 | 55,963 |
03 Jan 2024 | 36.05 | 36.10 | 35.06 | 35.42 | 34.16 | 18,664 |
02 Jan 2024 | 36.02 | 36.39 | 35.80 | 36.09 | 34.81 | 21,589 |
29 Dec 2023 | 36.14 | 36.22 | 36.00 | 36.16 | 34.88 | 8,071 |
28 Dec 2023 | 36.08 | 36.36 | 35.94 | 36.09 | 34.81 | 21,287 |
27 Dec 2023 | 36.04 | 36.36 | 35.90 | 36.22 | 34.94 | 73,258 |
22 Dec 2023 | 35.47 | 35.92 | 35.40 | 35.56 | 34.30 | 31,231 |
21 Dec 2023 | 35.56 | 35.60 | 35.16 | 35.57 | 34.31 | 48,311 |
20 Dec 2023 | 36.25 | 36.30 | 35.68 | 36.13 | 34.85 | 32,938 |
19 Dec 2023 | 35.02 | 36.44 | 35.54 | 36.17 | 34.89 | 42,487 |
18 Dec 2023 | 34.72 | 35.32 | 34.58 | 35.24 | 33.99 | 33,825 |
15 Dec 2023 | 34.89 | 35.00 | 34.72 | 34.97 | 33.73 | 74,811 |
14 Dec 2023 | 34.37 | 35.02 | 34.50 | 34.92 | 33.68 | 24,648 |
13 Dec 2023 | 33.16 | 33.86 | 33.06 | 33.66 | 32.47 | 40,552 |
12 Dec 2023 | 33.95 | 33.90 | 33.20 | 33.58 | 32.39 | 45,523 |
11 Dec 2023 | 33.69 | 34.28 | 33.76 | 33.86 | 32.66 | 24,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |