Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 36.15 | 36.33 | 36.10 | 36.10 | 36.10 | 4,101 |
28 May 2024 | 36.62 | 36.84 | 36.24 | 36.24 | 36.24 | 4,914 |
27 May 2024 | 36.50 | 36.69 | 36.47 | 36.69 | 36.69 | 2,212 |
24 May 2024 | 36.52 | 36.53 | 36.33 | 36.40 | 36.40 | 2,984 |
23 May 2024 | 36.83 | 36.90 | 36.26 | 36.53 | 36.53 | 6,222 |
22 May 2024 | 36.56 | 36.89 | 36.44 | 36.84 | 36.84 | 2,026 |
21 May 2024 | 36.92 | 36.98 | 36.22 | 36.35 | 36.35 | 4,329 |
20 May 2024 | 36.88 | 37.02 | 36.83 | 37.02 | 37.02 | 1,312 |
17 May 2024 | 37.13 | 37.19 | 36.98 | 36.98 | 36.98 | 1,557 |
16 May 2024 | 37.31 | 37.38 | 36.85 | 37.03 | 37.03 | 2,980 |
15 May 2024 | 37.45 | 37.69 | 37.38 | 37.38 | 37.38 | 3,058 |
14 May 2024 | 37.65 | 37.75 | 37.44 | 37.51 | 37.51 | 3,540 |
13 May 2024 | 37.76 | 37.78 | 37.17 | 37.56 | 37.56 | 3,110 |
10 May 2024 | 36.87 | 37.15 | 36.87 | 37.15 | 37.15 | 1,642 |
09 May 2024 | 36.89 | 36.95 | 36.65 | 36.74 | 36.74 | 4,345 |
08 May 2024 | 36.61 | 36.71 | 36.42 | 36.69 | 36.69 | 1,985 |
07 May 2024 | 36.49 | 36.64 | 36.37 | 36.37 | 36.37 | 4,180 |
06 May 2024 | 36.25 | 36.42 | 36.10 | 36.38 | 36.38 | 3,655 |
03 May 2024 | 36.60 | 36.60 | 36.00 | 36.13 | 36.13 | 7,114 |
02 May 2024 | 36.79 | 36.79 | 36.44 | 36.47 | 36.47 | 5,511 |
30 Apr 2024 | 37.47 | 37.54 | 36.94 | 37.05 | 37.05 | 2,407 |
29 Apr 2024 | 37.10 | 38.08 | 36.99 | 37.81 | 37.81 | 4,172 |
26 Apr 2024 | 36.51 | 37.24 | 36.40 | 37.22 | 37.22 | 5,116 |
25 Apr 2024 | 36.78 | 37.15 | 36.46 | 36.56 | 36.56 | 3,656 |
24 Apr 2024 | 37.08 | 37.60 | 36.47 | 36.67 | 36.67 | 7,633 |
23 Apr 2024 | 36.63 | 37.31 | 36.22 | 37.31 | 37.31 | 10,221 |
22 Apr 2024 | 37.99 | 39.42 | 36.51 | 36.70 | 36.70 | 26,225 |
19 Apr 2024 | 37.59 | 37.84 | 37.43 | 37.76 | 37.76 | 5,019 |
18 Apr 2024 | 37.29 | 37.49 | 37.13 | 37.41 | 37.41 | 3,481 |
17 Apr 2024 | 37.54 | 37.54 | 37.17 | 37.17 | 37.17 | 1,185 |
16 Apr 2024 | 37.70 | 37.74 | 37.26 | 37.40 | 37.40 | 2,303 |
15 Apr 2024 | 37.46 | 37.87 | 37.19 | 37.76 | 37.76 | 4,494 |
12 Apr 2024 | 37.61 | 37.78 | 37.53 | 37.59 | 37.59 | 3,906 |
11 Apr 2024 | 37.88 | 37.88 | 37.44 | 37.44 | 37.44 | 2,368 |
10 Apr 2024 | 37.65 | 37.79 | 37.49 | 37.49 | 37.49 | 3,526 |
09 Apr 2024 | 37.83 | 37.99 | 37.38 | 37.51 | 37.51 | 4,843 |
09 Apr 2024 | 0.665 Dividend | |||||
08 Apr 2024 | 39.13 | 39.13 | 38.54 | 38.67 | 38.00 | 5,406 |
05 Apr 2024 | 39.26 | 39.38 | 38.57 | 38.92 | 38.25 | 8,144 |
04 Apr 2024 | 39.69 | 39.92 | 39.31 | 39.61 | 38.93 | 6,545 |
03 Apr 2024 | 39.77 | 40.14 | 39.38 | 39.38 | 38.70 | 5,911 |
02 Apr 2024 | 39.49 | 39.63 | 39.20 | 39.30 | 38.62 | 12,497 |
28 Mar 2024 | 38.48 | 38.83 | 38.40 | 38.83 | 38.16 | 5,331 |
27 Mar 2024 | 37.90 | 38.58 | 37.76 | 38.35 | 37.69 | 1,691 |
26 Mar 2024 | 37.58 | 37.76 | 37.56 | 37.76 | 37.11 | 3,334 |
25 Mar 2024 | 37.25 | 37.67 | 37.25 | 37.63 | 36.99 | 3,411 |
22 Mar 2024 | 37.56 | 37.69 | 37.08 | 37.08 | 36.45 | 5,114 |
21 Mar 2024 | 36.79 | 37.27 | 36.70 | 37.10 | 36.46 | 6,185 |
20 Mar 2024 | 36.78 | 37.07 | 36.78 | 36.87 | 36.24 | 3,698 |
19 Mar 2024 | 36.87 | 36.90 | 36.74 | 36.74 | 36.11 | 836 |
18 Mar 2024 | 36.33 | 36.47 | 36.25 | 36.47 | 35.85 | 1,769 |
15 Mar 2024 | 36.91 | 36.91 | 36.37 | 36.60 | 35.98 | 1,675 |
14 Mar 2024 | 36.86 | 36.90 | 36.20 | 36.40 | 35.77 | 1,259 |
13 Mar 2024 | 36.81 | 37.00 | 36.75 | 36.92 | 36.29 | 1,614 |
12 Mar 2024 | 36.67 | 36.85 | 36.61 | 36.72 | 36.08 | 849 |
11 Mar 2024 | 36.26 | 36.74 | 36.10 | 36.74 | 36.11 | 3,134 |
08 Mar 2024 | 36.26 | 36.33 | 36.10 | 36.22 | 35.60 | 2,148 |
07 Mar 2024 | 36.65 | 36.83 | 36.31 | 36.35 | 35.72 | 5,182 |
06 Mar 2024 | 37.06 | 37.28 | 36.60 | 36.81 | 36.17 | 1,246 |
05 Mar 2024 | 37.14 | 37.50 | 36.86 | 37.21 | 36.57 | 1,819 |
04 Mar 2024 | 37.21 | 37.21 | 36.58 | 36.90 | 36.27 | 2,229 |
01 Mar 2024 | 37.07 | 37.15 | 36.83 | 36.92 | 36.28 | 4,808 |
29 Feb 2024 | 37.24 | 37.24 | 36.88 | 36.96 | 36.32 | 2,274 |
28 Feb 2024 | 37.08 | 37.08 | 36.79 | 36.88 | 36.25 | 2,710 |
27 Feb 2024 | 36.67 | 36.67 | 36.45 | 36.53 | 35.90 | 3,117 |
26 Feb 2024 | 37.75 | 37.75 | 36.67 | 36.67 | 36.04 | 3,528 |
23 Feb 2024 | 37.51 | 38.01 | 37.51 | 37.90 | 37.25 | 1,812 |
22 Feb 2024 | 37.99 | 38.02 | 37.26 | 37.66 | 37.01 | 10,921 |
21 Feb 2024 | 37.42 | 37.58 | 37.26 | 37.58 | 36.93 | 3,329 |
20 Feb 2024 | 37.45 | 37.76 | 37.25 | 37.69 | 37.04 | 2,329 |
19 Feb 2024 | 37.43 | 37.78 | 37.28 | 37.28 | 36.63 | 636 |
16 Feb 2024 | 37.72 | 37.72 | 37.02 | 37.42 | 36.78 | 4,678 |
15 Feb 2024 | 37.49 | 37.65 | 37.33 | 37.63 | 36.98 | 2,707 |
14 Feb 2024 | 37.56 | 37.78 | 37.48 | 37.51 | 36.86 | 4,052 |
13 Feb 2024 | 37.31 | 37.66 | 37.06 | 37.12 | 36.48 | 5,571 |
12 Feb 2024 | 36.79 | 37.09 | 36.69 | 37.08 | 36.44 | 6,422 |
09 Feb 2024 | 36.92 | 37.19 | 36.63 | 36.63 | 36.00 | 18,046 |
08 Feb 2024 | 37.76 | 37.76 | 36.74 | 36.91 | 36.28 | 13,179 |
07 Feb 2024 | 38.40 | 38.40 | 37.63 | 37.74 | 37.10 | 5,440 |
06 Feb 2024 | 38.54 | 38.67 | 38.20 | 38.38 | 37.71 | 9,560 |
05 Feb 2024 | 39.08 | 39.20 | 38.61 | 38.62 | 37.96 | 9,844 |
02 Feb 2024 | 39.11 | 39.37 | 38.81 | 39.37 | 38.69 | 5,894 |
01 Feb 2024 | 39.35 | 39.51 | 38.81 | 39.22 | 38.54 | 9,671 |
31 Jan 2024 | 38.90 | 39.31 | 38.69 | 39.17 | 38.50 | 10,280 |
30 Jan 2024 | 38.67 | 39.03 | 38.56 | 38.96 | 38.29 | 14,325 |
29 Jan 2024 | 39.03 | 39.20 | 38.62 | 38.77 | 38.10 | 7,164 |
26 Jan 2024 | 38.90 | 39.08 | 38.53 | 38.93 | 38.26 | 15,124 |
25 Jan 2024 | 37.98 | 38.75 | 37.53 | 38.62 | 37.95 | 37,011 |
24 Jan 2024 | 38.71 | 38.76 | 38.17 | 38.47 | 37.81 | 28,336 |
23 Jan 2024 | 36.22 | 38.76 | 36.00 | 38.55 | 37.89 | 56,884 |
22 Jan 2024 | 36.13 | 36.43 | 35.94 | 36.17 | 35.55 | 9,178 |
19 Jan 2024 | 35.72 | 36.13 | 35.72 | 36.01 | 35.39 | 4,023 |
18 Jan 2024 | 35.63 | 35.78 | 35.39 | 35.57 | 34.96 | 8,672 |
17 Jan 2024 | 36.09 | 36.22 | 35.47 | 35.92 | 35.30 | 13,638 |
16 Jan 2024 | 35.21 | 36.08 | 35.20 | 36.06 | 35.44 | 14,645 |
15 Jan 2024 | 35.08 | 35.17 | 34.99 | 35.15 | 34.55 | 3,690 |
12 Jan 2024 | 34.49 | 35.35 | 34.44 | 35.30 | 34.69 | 11,228 |
11 Jan 2024 | 35.67 | 35.71 | 35.11 | 35.21 | 34.60 | 6,669 |
10 Jan 2024 | 35.66 | 35.83 | 35.35 | 35.49 | 34.87 | 8,608 |
09 Jan 2024 | 36.17 | 36.29 | 35.50 | 35.81 | 35.20 | 15,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |