Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.41 | 34.60 | 33.65 | 33.93 | 33.93 | 368 |
02 May 2024 | 34.10 | 34.30 | 33.91 | 33.98 | 33.98 | 53 |
01 May 2024 | 34.49 | 34.49 | 33.99 | 34.09 | 34.09 | 160 |
30 Apr 2024 | 34.72 | 34.88 | 34.44 | 34.80 | 34.80 | 590 |
29 Apr 2024 | 35.62 | 35.62 | 34.69 | 34.72 | 34.72 | 206 |
26 Apr 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 2 |
25 Apr 2024 | 35.02 | 35.28 | 34.87 | 34.95 | 34.95 | 275 |
24 Apr 2024 | 35.46 | 35.46 | 35.17 | 35.33 | 35.33 | 150 |
23 Apr 2024 | 34.70 | 35.46 | 34.70 | 35.46 | 35.46 | 244 |
22 Apr 2024 | 34.11 | 34.39 | 33.91 | 33.96 | 33.96 | 8 |
19 Apr 2024 | 33.73 | 34.03 | 33.60 | 33.92 | 33.92 | 50 |
18 Apr 2024 | 33.51 | 34.08 | 33.45 | 33.76 | 33.76 | 123 |
17 Apr 2024 | 34.51 | 34.51 | 33.27 | 33.57 | 33.57 | 1,341 |
16 Apr 2024 | 33.33 | 34.01 | 33.18 | 34.01 | 34.01 | 231 |
15 Apr 2024 | 33.39 | 33.92 | 33.39 | 33.67 | 33.67 | 549 |
12 Apr 2024 | 33.88 | 34.07 | 33.11 | 33.20 | 33.20 | 161 |
11 Apr 2024 | 34.50 | 34.58 | 33.56 | 34.03 | 34.03 | 108 |
10 Apr 2024 | 33.85 | 34.33 | 33.58 | 34.08 | 34.08 | 240 |
09 Apr 2024 | 34.79 | 34.79 | 34.40 | 34.40 | 34.40 | 156 |
08 Apr 2024 | 34.24 | 34.90 | 34.24 | 34.47 | 34.47 | 9 |
05 Apr 2024 | 34.71 | 34.91 | 34.65 | 34.65 | 34.65 | 742 |
04 Apr 2024 | 37.13 | 37.37 | 35.73 | 35.73 | 35.73 | 116 |
03 Apr 2024 | 37.29 | 37.42 | 37.29 | 37.35 | 37.35 | 225 |
02 Apr 2024 | 36.30 | 36.99 | 36.30 | 36.99 | 36.99 | 170 |
28 Mar 2024 | 36.50 | 36.57 | 36.23 | 36.23 | 36.23 | 177 |
27 Mar 2024 | 34.69 | 36.08 | 34.69 | 35.95 | 35.95 | 90 |
26 Mar 2024 | 34.51 | 34.93 | 34.49 | 34.49 | 34.49 | 647 |
25 Mar 2024 | 34.86 | 35.15 | 34.47 | 34.67 | 34.67 | 132 |
22 Mar 2024 | 35.44 | 35.50 | 34.65 | 34.79 | 34.79 | 640 |
21 Mar 2024 | 35.70 | 35.84 | 35.51 | 35.84 | 35.84 | 965 |
20 Mar 2024 | 36.13 | 36.69 | 35.76 | 36.69 | 36.69 | 207 |
19 Mar 2024 | 35.57 | 35.96 | 35.31 | 35.79 | 35.79 | 406 |
18 Mar 2024 | 35.75 | 35.86 | 35.40 | 35.79 | 35.79 | 211 |
15 Mar 2024 | 35.97 | 36.03 | 35.77 | 35.84 | 35.84 | 70 |
14 Mar 2024 | 36.74 | 36.90 | 35.93 | 35.96 | 35.96 | 102 |
13 Mar 2024 | 36.29 | 37.15 | 36.29 | 37.00 | 37.00 | 158 |
12 Mar 2024 | 36.31 | 36.54 | 36.12 | 36.54 | 36.54 | 12 |
11 Mar 2024 | 37.83 | 37.83 | 35.62 | 36.13 | 36.13 | 1,367 |
08 Mar 2024 | 36.97 | 37.47 | 36.74 | 37.25 | 37.25 | 119 |
07 Mar 2024 | 37.06 | 37.06 | 36.57 | 36.89 | 36.89 | 17 |
06 Mar 2024 | 35.90 | 36.73 | 35.60 | 36.36 | 36.36 | 1,361 |
05 Mar 2024 | 34.90 | 36.01 | 34.76 | 36.01 | 36.01 | 301 |
05 Mar 2024 | 0.27 Dividend | |||||
04 Mar 2024 | 35.37 | 36.05 | 35.36 | 35.36 | 35.09 | 32 |
01 Mar 2024 | 35.51 | 35.70 | 34.93 | 35.54 | 35.27 | 172 |
29 Feb 2024 | 35.70 | 35.86 | 35.10 | 35.25 | 34.98 | 105 |
28 Feb 2024 | 35.43 | 35.43 | 35.00 | 35.26 | 34.99 | 108 |
27 Feb 2024 | 35.99 | 36.04 | 35.82 | 35.88 | 35.61 | 37 |
26 Feb 2024 | 36.05 | 36.28 | 35.75 | 35.90 | 35.63 | 80 |
23 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.18 | 2 |
22 Feb 2024 | 35.92 | 35.92 | 35.22 | 35.22 | 34.95 | 225 |
21 Feb 2024 | 34.54 | 35.00 | 34.31 | 34.31 | 34.05 | 81 |
20 Feb 2024 | 34.91 | 35.29 | 34.81 | 34.90 | 34.63 | 276 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 34.56 | 35.54 | 34.56 | 35.54 | 35.27 | 409 |
15 Feb 2024 | 33.84 | 34.88 | 33.84 | 34.57 | 34.31 | 295 |
14 Feb 2024 | 34.54 | 34.68 | 33.67 | 33.74 | 33.49 | 107 |
13 Feb 2024 | 34.30 | 34.54 | 33.88 | 34.35 | 34.09 | 262 |
12 Feb 2024 | 35.20 | 35.76 | 35.07 | 35.39 | 35.12 | 192 |
09 Feb 2024 | 35.52 | 35.67 | 34.80 | 35.10 | 34.83 | 37 |
08 Feb 2024 | 34.44 | 35.26 | 34.22 | 35.26 | 34.99 | 83 |
07 Feb 2024 | 34.18 | 34.30 | 33.93 | 33.97 | 33.71 | 31 |
06 Feb 2024 | 34.12 | 34.85 | 34.11 | 34.11 | 33.85 | 82 |
05 Feb 2024 | 35.15 | 35.19 | 34.29 | 34.50 | 34.24 | 242 |
02 Feb 2024 | 35.23 | 35.23 | 34.69 | 34.69 | 34.43 | 1,013 |
01 Feb 2024 | 34.53 | 35.00 | 34.53 | 35.00 | 34.73 | 58 |
31 Jan 2024 | 34.91 | 35.26 | 34.53 | 35.06 | 34.79 | 164 |
30 Jan 2024 | 34.45 | 34.64 | 34.41 | 34.45 | 34.18 | 47 |
29 Jan 2024 | 33.76 | 34.56 | 33.76 | 34.56 | 34.30 | 330 |
26 Jan 2024 | 33.70 | 33.90 | 33.59 | 33.90 | 33.64 | 48 |
25 Jan 2024 | 33.72 | 33.80 | 33.23 | 33.45 | 33.19 | 77 |
24 Jan 2024 | 33.78 | 33.78 | 33.48 | 33.51 | 33.26 | 62 |
23 Jan 2024 | 33.72 | 34.14 | 33.72 | 33.91 | 33.65 | 3,668 |
22 Jan 2024 | 32.94 | 34.01 | 32.77 | 33.96 | 33.70 | 199 |
19 Jan 2024 | 32.83 | 32.83 | 32.32 | 32.55 | 32.30 | 97 |
18 Jan 2024 | 32.40 | 32.50 | 31.87 | 32.50 | 32.25 | 532 |
17 Jan 2024 | 31.58 | 31.90 | 31.52 | 31.88 | 31.63 | 1,070 |
16 Jan 2024 | 31.76 | 32.27 | 31.44 | 32.05 | 31.81 | 281 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 33.30 | 33.30 | 32.44 | 32.67 | 32.42 | 254 |
11 Jan 2024 | 33.35 | 33.43 | 32.95 | 33.12 | 32.87 | 55 |
10 Jan 2024 | 34.36 | 34.36 | 34.11 | 34.27 | 34.00 | 87 |
09 Jan 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.57 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 33.22 | 34.06 | 33.22 | 34.06 | 33.80 | 54 |
04 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.86 | 10 |
03 Jan 2024 | 33.97 | 34.27 | 33.54 | 33.80 | 33.54 | 311 |
02 Jan 2024 | 34.85 | 35.32 | 34.68 | 34.76 | 34.49 | 200 |
29 Dec 2023 | 35.35 | 35.42 | 34.90 | 34.98 | 34.71 | 86 |
28 Dec 2023 | 36.03 | 36.12 | 35.37 | 35.50 | 35.23 | 110 |
27 Dec 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 35.82 | 84 |
22 Dec 2023 | 35.58 | 35.66 | 35.29 | 35.63 | 35.36 | 1,034 |
21 Dec 2023 | 36.17 | 36.25 | 35.17 | 35.17 | 34.90 | 108 |
20 Dec 2023 | 35.03 | 35.52 | 35.03 | 35.52 | 35.25 | 414 |
19 Dec 2023 | 34.59 | 35.00 | 34.59 | 34.80 | 34.53 | 21 |
18 Dec 2023 | 34.13 | 34.64 | 33.90 | 34.39 | 34.13 | 91 |
15 Dec 2023 | 34.26 | 34.44 | 33.69 | 33.84 | 33.58 | 108 |
14 Dec 2023 | 33.88 | 34.19 | 33.61 | 34.11 | 33.85 | 37 |
13 Dec 2023 | 32.85 | 32.85 | 32.45 | 32.51 | 32.27 | 138 |
12 Dec 2023 | 33.02 | 33.06 | 32.92 | 33.05 | 32.80 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |