Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.13 | 30.61 | 29.28 | 29.28 | 29.28 | 10,928 |
01 May 2024 | 31.21 | 31.21 | 30.24 | 30.31 | 30.31 | 3,633 |
30 Apr 2024 | 32.45 | 32.46 | 31.85 | 31.94 | 31.94 | 1,154 |
29 Apr 2024 | 32.43 | 32.81 | 32.43 | 32.62 | 32.62 | 8,866 |
26 Apr 2024 | 32.31 | 32.32 | 32.11 | 32.32 | 32.32 | 3,988 |
25 Apr 2024 | 32.09 | 32.26 | 31.55 | 32.24 | 32.24 | 162,622 |
24 Apr 2024 | 31.98 | 32.15 | 31.65 | 31.91 | 31.91 | 12,967 |
23 Apr 2024 | 32.26 | 32.38 | 31.72 | 32.31 | 32.31 | 8,195 |
22 Apr 2024 | 32.08 | 32.62 | 31.78 | 32.62 | 32.62 | 5,653 |
19 Apr 2024 | 32.16 | 32.94 | 32.16 | 32.56 | 32.56 | 6,623 |
19 Apr 2024 | 0.25 Dividend | |||||
18 Apr 2024 | 32.37 | 32.72 | 32.22 | 32.22 | 31.97 | 21,731 |
17 Apr 2024 | 32.50 | 32.82 | 32.17 | 32.46 | 32.21 | 2,332 |
16 Apr 2024 | 32.83 | 32.90 | 32.18 | 32.47 | 32.22 | 9,396 |
15 Apr 2024 | 33.54 | 33.85 | 33.17 | 33.28 | 33.02 | 4,237 |
12 Apr 2024 | 34.86 | 35.18 | 33.94 | 34.08 | 33.82 | 25,440 |
11 Apr 2024 | 35.22 | 35.22 | 34.15 | 34.50 | 34.23 | 4,780 |
10 Apr 2024 | 34.44 | 35.03 | 34.38 | 35.01 | 34.74 | 5,385 |
09 Apr 2024 | 35.13 | 35.21 | 34.56 | 34.65 | 34.38 | 3,040 |
08 Apr 2024 | 35.73 | 36.02 | 34.94 | 35.32 | 35.05 | 8,054 |
05 Apr 2024 | 35.33 | 35.84 | 35.04 | 35.56 | 35.28 | 8,474 |
04 Apr 2024 | 35.10 | 35.78 | 35.07 | 35.67 | 35.39 | 8,303 |
03 Apr 2024 | 35.59 | 35.90 | 35.56 | 35.63 | 35.36 | 3,472 |
02 Apr 2024 | 35.80 | 35.80 | 34.80 | 34.80 | 34.53 | 18,745 |
28 Mar 2024 | 34.08 | 34.60 | 33.91 | 34.60 | 34.33 | 4,769 |
27 Mar 2024 | 33.00 | 33.69 | 32.61 | 33.69 | 33.43 | 6,718 |
26 Mar 2024 | 34.52 | 34.74 | 33.06 | 33.06 | 32.80 | 13,306 |
25 Mar 2024 | 33.76 | 34.71 | 33.68 | 34.49 | 34.23 | 7,668 |
22 Mar 2024 | 33.94 | 34.01 | 33.42 | 33.42 | 33.16 | 4,657 |
21 Mar 2024 | 33.80 | 34.08 | 33.49 | 33.73 | 33.47 | 6,898 |
20 Mar 2024 | 32.66 | 33.92 | 32.66 | 33.92 | 33.66 | 5,467 |
19 Mar 2024 | 32.68 | 33.29 | 32.68 | 33.10 | 32.85 | 9,536 |
18 Mar 2024 | 32.17 | 32.86 | 32.17 | 32.43 | 32.18 | 1,942 |
15 Mar 2024 | 32.53 | 32.81 | 32.24 | 32.24 | 31.99 | 5,350 |
14 Mar 2024 | 32.92 | 32.93 | 32.41 | 32.50 | 32.25 | 4,797 |
13 Mar 2024 | 31.13 | 32.89 | 31.13 | 32.69 | 32.43 | 9,195 |
12 Mar 2024 | 31.22 | 31.43 | 30.98 | 31.22 | 30.98 | 7,934 |
11 Mar 2024 | 30.93 | 31.22 | 30.46 | 31.19 | 30.95 | 3,879 |
08 Mar 2024 | 30.65 | 31.10 | 30.55 | 31.00 | 30.76 | 5,813 |
07 Mar 2024 | 30.51 | 30.90 | 30.49 | 30.52 | 30.28 | 12,851 |
06 Mar 2024 | 30.91 | 30.91 | 30.45 | 30.74 | 30.50 | 2,351 |
05 Mar 2024 | 29.93 | 30.63 | 29.92 | 30.63 | 30.39 | 4,073 |
04 Mar 2024 | 30.67 | 30.67 | 30.29 | 30.45 | 30.22 | 10,482 |
01 Mar 2024 | 30.18 | 30.63 | 29.98 | 30.49 | 30.25 | 8,751 |
29 Feb 2024 | 30.07 | 30.28 | 29.78 | 29.82 | 29.59 | 3,358 |
28 Feb 2024 | 30.22 | 30.45 | 29.75 | 30.00 | 29.77 | 3,809 |
27 Feb 2024 | 29.76 | 30.45 | 29.76 | 30.15 | 29.91 | 3,065 |
26 Feb 2024 | 29.84 | 30.25 | 29.61 | 29.70 | 29.47 | 4,630 |
23 Feb 2024 | 30.20 | 30.45 | 29.58 | 30.35 | 30.12 | 2,735 |
22 Feb 2024 | 30.64 | 31.14 | 29.99 | 30.17 | 29.94 | 11,298 |
21 Feb 2024 | 31.39 | 31.98 | 31.27 | 31.65 | 31.40 | 9,004 |
20 Feb 2024 | 31.50 | 31.58 | 31.08 | 31.09 | 30.85 | 5,271 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.25 | 31.91 | 31.02 | 31.89 | 31.64 | 3,201 |
15 Feb 2024 | 29.99 | 31.27 | 29.99 | 31.25 | 31.01 | 2,507 |
14 Feb 2024 | 29.94 | 30.34 | 29.79 | 29.83 | 29.60 | 6,419 |
13 Feb 2024 | 30.37 | 30.44 | 29.47 | 29.72 | 29.49 | 17,569 |
12 Feb 2024 | 30.44 | 30.80 | 30.19 | 30.69 | 30.45 | 4,621 |
09 Feb 2024 | 30.39 | 30.62 | 30.08 | 30.11 | 29.88 | 15,862 |
08 Feb 2024 | 30.70 | 30.70 | 30.30 | 30.56 | 30.32 | 2,798 |
07 Feb 2024 | 30.74 | 30.84 | 30.20 | 30.50 | 30.26 | 2,119 |
06 Feb 2024 | 30.15 | 30.72 | 29.91 | 30.65 | 30.41 | 5,823 |
05 Feb 2024 | 30.10 | 30.18 | 29.48 | 29.97 | 29.73 | 5,846 |
02 Feb 2024 | 30.70 | 30.71 | 30.26 | 30.53 | 30.29 | 4,717 |
01 Feb 2024 | 31.47 | 31.63 | 31.03 | 31.44 | 31.20 | 2,028 |
31 Jan 2024 | 32.04 | 32.46 | 31.65 | 31.77 | 31.52 | 4,771 |
30 Jan 2024 | 31.37 | 32.33 | 31.37 | 32.33 | 32.08 | 9,767 |
29 Jan 2024 | 31.60 | 32.03 | 31.43 | 31.63 | 31.38 | 5,613 |
26 Jan 2024 | 32.04 | 32.24 | 31.69 | 31.98 | 31.73 | 2,771 |
25 Jan 2024 | 31.58 | 31.75 | 31.15 | 31.71 | 31.46 | 2,612 |
24 Jan 2024 | 31.22 | 31.46 | 30.80 | 31.26 | 31.02 | 5,972 |
23 Jan 2024 | 30.58 | 31.07 | 30.46 | 30.72 | 30.48 | 2,790 |
22 Jan 2024 | 30.14 | 30.90 | 30.11 | 30.67 | 30.43 | 11,281 |
19 Jan 2024 | 30.38 | 30.49 | 29.96 | 30.21 | 29.98 | 2,727 |
19 Jan 2024 | 0.25 Dividend | |||||
18 Jan 2024 | 30.70 | 30.70 | 30.23 | 30.52 | 30.04 | 7,046 |
17 Jan 2024 | 30.83 | 31.25 | 30.75 | 30.93 | 30.44 | 11,681 |
16 Jan 2024 | 32.15 | 32.16 | 31.39 | 31.39 | 30.89 | 4,446 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 33.11 | 33.16 | 32.47 | 32.54 | 32.03 | 1,018 |
11 Jan 2024 | 33.01 | 33.01 | 32.35 | 32.39 | 31.88 | 10,902 |
10 Jan 2024 | 32.72 | 32.81 | 32.35 | 32.46 | 31.94 | 4,611 |
09 Jan 2024 | 33.94 | 33.94 | 32.90 | 33.11 | 32.58 | 5,910 |
08 Jan 2024 | 33.55 | 33.59 | 33.19 | 33.40 | 32.87 | 3,732 |
05 Jan 2024 | 34.28 | 34.33 | 33.82 | 34.12 | 33.58 | 6,291 |
04 Jan 2024 | 34.74 | 35.09 | 33.99 | 34.10 | 33.56 | 19,840 |
03 Jan 2024 | 35.77 | 36.78 | 35.61 | 36.48 | 35.90 | 4,932 |
02 Jan 2024 | 36.26 | 36.60 | 36.14 | 36.14 | 35.57 | 8,179 |
29 Dec 2023 | 36.03 | 36.23 | 35.83 | 35.91 | 35.34 | 4,450 |
28 Dec 2023 | 36.80 | 37.03 | 36.34 | 36.47 | 35.89 | 1,936 |
27 Dec 2023 | 37.43 | 37.81 | 37.31 | 37.31 | 36.72 | 1,494 |
22 Dec 2023 | 36.16 | 36.38 | 35.99 | 36.26 | 35.68 | 2,236 |
21 Dec 2023 | 35.70 | 35.82 | 35.42 | 35.74 | 35.17 | 1,348 |
20 Dec 2023 | 36.08 | 36.31 | 36.00 | 36.10 | 35.53 | 1,061 |
19 Dec 2023 | 35.36 | 35.98 | 35.35 | 35.88 | 35.31 | 2,321 |
18 Dec 2023 | 36.15 | 36.35 | 35.80 | 35.82 | 35.25 | 2,550 |
15 Dec 2023 | 35.68 | 35.68 | 35.00 | 35.28 | 34.72 | 1,274 |
14 Dec 2023 | 35.66 | 36.12 | 35.51 | 35.54 | 34.98 | 9,254 |
13 Dec 2023 | 34.43 | 34.46 | 33.81 | 33.96 | 33.42 | 1,724 |
12 Dec 2023 | 34.15 | 34.33 | 33.83 | 34.04 | 33.50 | 6,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |