Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.06 | 35.68 | 35.06 | 35.44 | 35.44 | 154,047 |
02 May 2024 | 35.06 | 35.06 | 34.77 | 34.78 | 34.78 | 3,187 |
01 May 2024 | 34.66 | 34.85 | 34.65 | 34.85 | 34.85 | 1,483 |
30 Apr 2024 | 34.24 | 34.61 | 34.12 | 34.54 | 34.54 | 1,040 |
30 Apr 2024 | 0.42 Dividend | |||||
29 Apr 2024 | 35.17 | 35.49 | 35.10 | 35.13 | 34.71 | 416 |
26 Apr 2024 | 35.30 | 35.51 | 35.30 | 35.41 | 34.99 | 1,137 |
25 Apr 2024 | 35.23 | 35.23 | 34.70 | 35.06 | 34.64 | 339 |
24 Apr 2024 | 35.07 | 35.33 | 34.96 | 35.19 | 34.77 | 16,180 |
23 Apr 2024 | 34.48 | 35.03 | 34.45 | 35.03 | 34.61 | 1,160 |
22 Apr 2024 | 34.12 | 34.50 | 33.98 | 34.50 | 34.09 | 3,352 |
19 Apr 2024 | 33.00 | 33.87 | 33.00 | 33.87 | 33.47 | 12 |
18 Apr 2024 | 32.91 | 33.28 | 32.88 | 32.90 | 32.51 | 1,239 |
17 Apr 2024 | 33.03 | 33.62 | 33.02 | 33.20 | 32.80 | 1,053 |
16 Apr 2024 | 32.75 | 32.75 | 32.27 | 32.44 | 32.05 | 55 |
15 Apr 2024 | 33.58 | 34.03 | 33.13 | 33.13 | 32.73 | 157 |
12 Apr 2024 | 33.09 | 33.44 | 33.09 | 33.17 | 32.78 | 734 |
11 Apr 2024 | 33.67 | 33.67 | 33.13 | 33.47 | 33.07 | 382 |
10 Apr 2024 | 34.31 | 34.31 | 33.47 | 33.75 | 33.35 | 649 |
09 Apr 2024 | 35.06 | 35.06 | 34.59 | 34.99 | 34.57 | 2,349 |
08 Apr 2024 | 34.34 | 34.84 | 34.27 | 34.84 | 34.42 | 198 |
05 Apr 2024 | 33.85 | 34.17 | 33.84 | 34.06 | 33.65 | 823 |
04 Apr 2024 | 35.52 | 35.52 | 35.17 | 35.17 | 34.75 | 1,412 |
03 Apr 2024 | 35.23 | 35.26 | 34.97 | 35.06 | 34.64 | 121 |
02 Apr 2024 | 34.96 | 35.27 | 34.96 | 35.15 | 34.73 | 524 |
28 Mar 2024 | 36.05 | 36.20 | 35.75 | 36.19 | 35.76 | 1,165 |
27 Mar 2024 | 35.37 | 35.45 | 35.24 | 35.45 | 35.03 | 912 |
26 Mar 2024 | 35.40 | 35.49 | 34.85 | 34.97 | 34.56 | 234 |
25 Mar 2024 | 35.18 | 35.54 | 35.18 | 35.33 | 34.91 | 98 |
22 Mar 2024 | 35.92 | 36.12 | 35.25 | 35.25 | 34.83 | 1,333 |
21 Mar 2024 | 35.05 | 36.00 | 35.05 | 35.72 | 35.30 | 2,018 |
20 Mar 2024 | 33.61 | 34.23 | 33.61 | 34.19 | 33.78 | 391 |
19 Mar 2024 | 33.95 | 34.00 | 33.58 | 33.67 | 33.27 | 1,147 |
18 Mar 2024 | 33.20 | 33.62 | 33.08 | 33.61 | 33.21 | 113 |
15 Mar 2024 | 33.33 | 33.59 | 33.13 | 33.51 | 33.11 | 575 |
14 Mar 2024 | 33.99 | 33.99 | 33.24 | 33.24 | 32.84 | 1,619 |
13 Mar 2024 | 34.33 | 34.64 | 34.10 | 34.22 | 33.81 | 837 |
12 Mar 2024 | 34.35 | 34.35 | 33.89 | 34.16 | 33.75 | 253 |
11 Mar 2024 | 34.04 | 34.16 | 33.95 | 33.95 | 33.54 | 553 |
08 Mar 2024 | 34.40 | 34.73 | 34.27 | 34.27 | 33.86 | 872 |
07 Mar 2024 | 33.93 | 34.21 | 33.85 | 33.88 | 33.47 | 521 |
06 Mar 2024 | 33.76 | 33.76 | 32.88 | 33.33 | 32.94 | 1,111 |
05 Mar 2024 | 31.84 | 33.72 | 31.84 | 33.64 | 33.24 | 2,387 |
04 Mar 2024 | 31.93 | 32.30 | 31.91 | 31.97 | 31.58 | 844 |
01 Mar 2024 | 31.07 | 31.78 | 30.59 | 31.78 | 31.40 | 431 |
29 Feb 2024 | 31.08 | 31.34 | 31.06 | 31.12 | 30.75 | 10 |
28 Feb 2024 | 30.68 | 31.16 | 30.68 | 31.08 | 30.71 | 110 |
27 Feb 2024 | 30.62 | 30.94 | 30.62 | 30.90 | 30.53 | 23 |
26 Feb 2024 | 30.97 | 31.05 | 30.44 | 30.44 | 30.08 | 159 |
23 Feb 2024 | 31.08 | 31.26 | 31.08 | 31.26 | 30.89 | 233 |
22 Feb 2024 | 31.65 | 31.65 | 31.28 | 31.28 | 30.91 | 212 |
21 Feb 2024 | 30.97 | 31.25 | 30.97 | 31.25 | 30.88 | 66 |
20 Feb 2024 | 31.28 | 31.44 | 31.09 | 31.44 | 31.07 | 47 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.74 | 31.74 | 31.10 | 31.65 | 31.27 | 740 |
15 Feb 2024 | 31.59 | 31.97 | 31.40 | 31.59 | 31.21 | 396 |
14 Feb 2024 | 31.14 | 31.32 | 30.92 | 31.06 | 30.69 | 968 |
13 Feb 2024 | 31.19 | 31.39 | 30.66 | 30.66 | 30.29 | 1,086 |
12 Feb 2024 | 32.15 | 32.49 | 31.64 | 32.49 | 32.11 | 8,550 |
09 Feb 2024 | 31.29 | 31.36 | 31.02 | 31.02 | 30.65 | 192 |
08 Feb 2024 | 31.11 | 31.35 | 30.79 | 31.35 | 30.98 | 1,060 |
07 Feb 2024 | 31.51 | 31.51 | 30.42 | 31.01 | 30.64 | 243 |
06 Feb 2024 | 31.49 | 31.87 | 31.34 | 31.38 | 31.00 | 1,356 |
05 Feb 2024 | 32.33 | 32.33 | 31.39 | 31.64 | 31.26 | 185 |
02 Feb 2024 | 30.61 | 31.58 | 30.60 | 31.58 | 31.21 | 1,445 |
01 Feb 2024 | 32.53 | 32.90 | 30.65 | 31.47 | 31.09 | 8,031 |
31 Jan 2024 | 33.08 | 33.63 | 32.77 | 33.42 | 33.02 | 702 |
30 Jan 2024 | 33.89 | 34.37 | 33.87 | 34.36 | 33.95 | 304 |
30 Jan 2024 | 0.42 Dividend | |||||
29 Jan 2024 | 33.63 | 34.01 | 33.63 | 33.85 | 33.03 | 88 |
26 Jan 2024 | 33.61 | 33.69 | 33.50 | 33.69 | 32.87 | 108 |
25 Jan 2024 | 34.17 | 34.17 | 33.42 | 33.45 | 32.64 | 216 |
24 Jan 2024 | 33.61 | 33.91 | 33.56 | 33.91 | 33.09 | 750 |
23 Jan 2024 | 33.38 | 33.51 | 32.97 | 33.29 | 32.48 | 51 |
22 Jan 2024 | 32.59 | 32.91 | 32.59 | 32.86 | 32.06 | 455 |
19 Jan 2024 | 31.71 | 32.46 | 31.71 | 32.46 | 31.67 | 2,117 |
18 Jan 2024 | 31.82 | 31.95 | 31.02 | 31.25 | 30.50 | 1,677 |
17 Jan 2024 | 31.33 | 32.05 | 31.26 | 31.48 | 30.72 | 394 |
16 Jan 2024 | 31.01 | 31.39 | 30.77 | 31.34 | 30.59 | 7,657 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 32.68 | 32.72 | 31.64 | 31.76 | 30.99 | 950 |
11 Jan 2024 | 33.15 | 33.15 | 32.41 | 32.48 | 31.69 | 61 |
10 Jan 2024 | 33.18 | 33.31 | 32.98 | 33.27 | 32.46 | 431 |
09 Jan 2024 | 33.33 | 33.44 | 33.33 | 33.42 | 32.61 | 170 |
08 Jan 2024 | 33.12 | 33.46 | 33.05 | 33.46 | 32.65 | 4,067 |
05 Jan 2024 | 32.25 | 33.28 | 32.25 | 33.10 | 32.30 | 2,277 |
04 Jan 2024 | 32.14 | 32.60 | 31.95 | 32.60 | 31.81 | 37,283 |
03 Jan 2024 | 32.79 | 32.79 | 32.29 | 32.72 | 31.93 | 869 |
02 Jan 2024 | 33.00 | 33.80 | 32.76 | 33.80 | 32.98 | 2,961 |
29 Dec 2023 | 33.40 | 33.55 | 32.99 | 33.19 | 32.38 | 273 |
28 Dec 2023 | 33.53 | 33.58 | 33.49 | 33.49 | 32.68 | 44 |
27 Dec 2023 | 33.45 | 33.53 | 33.40 | 33.40 | 32.59 | 427 |
22 Dec 2023 | 33.47 | 33.47 | 33.20 | 33.43 | 32.62 | 63 |
21 Dec 2023 | 32.89 | 32.89 | 32.45 | 32.56 | 31.77 | 346 |
20 Dec 2023 | 33.20 | 33.21 | 33.20 | 33.21 | 32.41 | 1 |
19 Dec 2023 | 32.71 | 33.56 | 32.55 | 33.54 | 32.73 | 290 |
18 Dec 2023 | 33.74 | 33.74 | 33.08 | 33.11 | 32.31 | 1,432 |
15 Dec 2023 | 33.33 | 33.71 | 33.31 | 33.54 | 32.73 | 788 |
14 Dec 2023 | 31.54 | 34.70 | 31.54 | 33.83 | 33.01 | 209,411 |
13 Dec 2023 | 29.27 | 29.36 | 29.27 | 29.33 | 28.62 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |