Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.56 | 37.76 | 37.31 | 37.46 | 37.46 | 1,494 |
02 May 2024 | 37.28 | 37.42 | 36.88 | 36.92 | 36.92 | 3,523 |
01 May 2024 | 36.85 | 36.95 | 36.65 | 36.82 | 36.82 | 5,646 |
30 Apr 2024 | 36.47 | 36.88 | 36.47 | 36.62 | 36.62 | 52 |
29 Apr 2024 | 37.01 | 37.13 | 37.01 | 37.09 | 37.09 | 17 |
26 Apr 2024 | 36.76 | 37.17 | 36.73 | 36.97 | 36.97 | 2,378 |
25 Apr 2024 | 36.93 | 37.08 | 36.40 | 36.69 | 36.69 | 4,486 |
24 Apr 2024 | 36.74 | 37.23 | 36.56 | 37.01 | 37.01 | 1,592 |
23 Apr 2024 | 36.63 | 37.13 | 36.49 | 37.09 | 37.09 | 3,264 |
22 Apr 2024 | 36.49 | 36.78 | 36.17 | 36.76 | 36.76 | 6,419 |
19 Apr 2024 | 36.39 | 36.67 | 35.39 | 36.22 | 36.22 | 6,803 |
18 Apr 2024 | 34.09 | 34.62 | 34.06 | 34.24 | 34.24 | 108 |
17 Apr 2024 | 34.49 | 34.66 | 33.94 | 34.28 | 34.28 | 23 |
16 Apr 2024 | 34.35 | 34.38 | 33.82 | 34.06 | 34.06 | 552 |
15 Apr 2024 | 35.19 | 35.31 | 34.53 | 34.53 | 34.53 | 544 |
12 Apr 2024 | 34.61 | 34.64 | 34.29 | 34.43 | 34.43 | 1,240 |
11 Apr 2024 | 34.74 | 34.91 | 33.99 | 34.86 | 34.86 | 2,945 |
10 Apr 2024 | 35.59 | 35.59 | 34.65 | 34.88 | 34.88 | 2,250 |
09 Apr 2024 | 36.27 | 36.38 | 36.02 | 36.19 | 36.19 | 280 |
08 Apr 2024 | 35.60 | 36.31 | 35.48 | 36.31 | 36.31 | 720 |
05 Apr 2024 | 35.06 | 35.50 | 34.99 | 35.25 | 35.25 | 2,872 |
04 Apr 2024 | 36.22 | 36.44 | 35.71 | 35.71 | 35.71 | 6,492 |
03 Apr 2024 | 36.27 | 36.27 | 35.89 | 35.90 | 35.90 | 801 |
02 Apr 2024 | 36.39 | 36.39 | 36.10 | 36.15 | 36.15 | 1,154 |
28 Mar 2024 | 37.06 | 37.36 | 36.77 | 37.32 | 37.32 | 1,779 |
27 Mar 2024 | 35.97 | 36.14 | 35.83 | 36.08 | 36.08 | 3,060 |
27 Mar 2024 | 0.35 Dividend | |||||
26 Mar 2024 | 36.33 | 36.38 | 36.07 | 36.32 | 35.97 | 2,489 |
25 Mar 2024 | 36.63 | 36.82 | 36.22 | 36.22 | 35.87 | 5,916 |
22 Mar 2024 | 37.02 | 37.28 | 36.33 | 36.43 | 36.08 | 1,890 |
21 Mar 2024 | 36.87 | 37.35 | 36.74 | 36.95 | 36.59 | 4,821 |
20 Mar 2024 | 35.28 | 36.45 | 35.25 | 36.45 | 36.10 | 2,325 |
19 Mar 2024 | 35.67 | 35.81 | 35.26 | 35.45 | 35.11 | 819 |
18 Mar 2024 | 35.17 | 35.58 | 34.95 | 35.58 | 35.24 | 5,414 |
15 Mar 2024 | 35.61 | 35.72 | 35.53 | 35.55 | 35.21 | 1,038 |
14 Mar 2024 | 35.90 | 36.13 | 35.26 | 35.27 | 34.93 | 3,011 |
13 Mar 2024 | 36.71 | 36.90 | 36.28 | 36.28 | 35.93 | 2,341 |
12 Mar 2024 | 36.71 | 36.96 | 36.55 | 36.79 | 36.44 | 1,775 |
11 Mar 2024 | 36.38 | 36.96 | 36.28 | 36.90 | 36.54 | 1,820 |
08 Mar 2024 | 36.70 | 36.92 | 36.52 | 36.63 | 36.28 | 491 |
07 Mar 2024 | 36.49 | 36.57 | 36.19 | 36.37 | 36.02 | 820 |
06 Mar 2024 | 35.96 | 36.06 | 35.46 | 35.85 | 35.50 | 9,784 |
05 Mar 2024 | 35.86 | 36.65 | 35.54 | 36.59 | 36.24 | 4,678 |
04 Mar 2024 | 35.04 | 35.79 | 34.94 | 35.54 | 35.20 | 4,015 |
01 Mar 2024 | 34.00 | 34.23 | 33.49 | 34.13 | 33.80 | 8,794 |
29 Feb 2024 | 33.78 | 34.40 | 33.78 | 34.02 | 33.69 | 305 |
28 Feb 2024 | 33.79 | 34.08 | 33.64 | 33.88 | 33.55 | 240 |
27 Feb 2024 | 33.41 | 33.92 | 33.41 | 33.74 | 33.41 | 575 |
26 Feb 2024 | 33.39 | 33.66 | 33.12 | 33.12 | 32.80 | 562 |
23 Feb 2024 | 33.30 | 33.78 | 33.30 | 33.78 | 33.45 | 723 |
22 Feb 2024 | 33.58 | 33.85 | 33.53 | 33.72 | 33.40 | 2,135 |
21 Feb 2024 | 33.69 | 33.69 | 33.44 | 33.56 | 33.23 | 597 |
20 Feb 2024 | 33.53 | 33.93 | 33.53 | 33.82 | 33.50 | 748 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 33.90 | 33.93 | 33.38 | 33.85 | 33.52 | 257 |
15 Feb 2024 | 33.71 | 34.15 | 33.61 | 33.83 | 33.50 | 1,108 |
14 Feb 2024 | 33.25 | 33.39 | 33.05 | 33.39 | 33.07 | 1,143 |
13 Feb 2024 | 33.30 | 33.30 | 32.69 | 32.76 | 32.45 | 4,143 |
12 Feb 2024 | 33.73 | 34.38 | 33.73 | 34.38 | 34.05 | 1,155 |
09 Feb 2024 | 33.35 | 33.68 | 33.16 | 33.68 | 33.36 | 618 |
08 Feb 2024 | 33.11 | 33.24 | 33.10 | 33.20 | 32.88 | 2,337 |
07 Feb 2024 | 33.40 | 33.55 | 32.56 | 32.94 | 32.62 | 2,558 |
06 Feb 2024 | 33.20 | 33.53 | 33.18 | 33.33 | 33.01 | 554 |
05 Feb 2024 | 33.35 | 33.48 | 33.00 | 33.33 | 33.01 | 2,002 |
02 Feb 2024 | 33.51 | 33.93 | 33.12 | 33.93 | 33.61 | 2,977 |
01 Feb 2024 | 34.32 | 34.40 | 32.80 | 33.30 | 32.98 | 681 |
31 Jan 2024 | 34.37 | 35.07 | 34.37 | 34.92 | 34.59 | 290 |
30 Jan 2024 | 35.72 | 35.72 | 35.39 | 35.52 | 35.18 | 299 |
29 Jan 2024 | 34.77 | 35.00 | 34.74 | 34.95 | 34.61 | 248 |
26 Jan 2024 | 35.03 | 35.08 | 34.85 | 34.85 | 34.51 | 2,031 |
25 Jan 2024 | 35.09 | 35.09 | 34.35 | 34.50 | 34.17 | 444 |
24 Jan 2024 | 34.54 | 34.92 | 34.31 | 34.80 | 34.46 | 237 |
23 Jan 2024 | 34.66 | 34.82 | 34.19 | 34.20 | 33.87 | 134 |
22 Jan 2024 | 34.47 | 34.70 | 34.34 | 34.34 | 34.01 | 480 |
19 Jan 2024 | 33.89 | 34.27 | 33.33 | 33.60 | 33.28 | 1,682 |
18 Jan 2024 | 33.87 | 33.87 | 32.94 | 33.03 | 32.71 | 1,819 |
17 Jan 2024 | 33.25 | 34.05 | 33.03 | 33.59 | 33.27 | 123 |
16 Jan 2024 | 33.79 | 33.85 | 33.55 | 33.68 | 33.36 | 8,162 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 34.92 | 35.06 | 34.11 | 34.38 | 34.05 | 2,562 |
11 Jan 2024 | 35.33 | 35.33 | 34.39 | 34.76 | 34.42 | 1,638 |
10 Jan 2024 | 35.19 | 35.19 | 34.93 | 35.13 | 34.79 | 310 |
09 Jan 2024 | 35.04 | 35.31 | 35.04 | 35.31 | 34.97 | 490 |
08 Jan 2024 | 35.07 | 35.22 | 34.96 | 35.22 | 34.88 | 2,583 |
05 Jan 2024 | 34.42 | 35.48 | 34.42 | 35.37 | 35.03 | 28,021 |
04 Jan 2024 | 34.27 | 34.58 | 34.25 | 34.57 | 34.24 | 1,871 |
03 Jan 2024 | 33.97 | 34.27 | 33.81 | 34.18 | 33.85 | 944 |
02 Jan 2024 | 34.24 | 34.96 | 34.24 | 34.96 | 34.62 | 3,767 |
29 Dec 2023 | 34.70 | 34.91 | 34.56 | 34.57 | 34.24 | 117 |
28 Dec 2023 | 34.63 | 34.80 | 34.60 | 34.78 | 34.44 | 693 |
28 Dec 2023 | 0.35 Dividend | |||||
27 Dec 2023 | 35.02 | 35.02 | 34.94 | 34.96 | 34.28 | 891 |
22 Dec 2023 | 34.49 | 34.73 | 34.46 | 34.58 | 33.90 | 715 |
21 Dec 2023 | 34.57 | 34.69 | 34.21 | 34.22 | 33.55 | 545 |
20 Dec 2023 | 35.11 | 35.29 | 34.81 | 34.81 | 34.13 | 751 |
19 Dec 2023 | 35.25 | 35.52 | 35.04 | 35.06 | 34.37 | 271 |
18 Dec 2023 | 35.25 | 35.28 | 34.97 | 35.01 | 34.33 | 784 |
15 Dec 2023 | 34.96 | 35.15 | 34.59 | 34.87 | 34.19 | 191 |
14 Dec 2023 | 32.35 | 35.01 | 32.35 | 34.69 | 34.01 | 184,468 |
13 Dec 2023 | 30.52 | 30.67 | 30.48 | 30.55 | 29.95 | 725,684 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |