Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 34.05 | 34.35 | 33.75 | 33.75 | 33.75 | 20 |
09 May 2024 | 33.28 | 33.65 | 33.40 | 33.65 | 33.65 | 117 |
08 May 2024 | 34.25 | 34.25 | 34.05 | 34.05 | 34.05 | 24 |
07 May 2024 | 33.33 | 34.10 | 33.35 | 34.05 | 34.05 | 203 |
03 May 2024 | 33.17 | 33.20 | 33.20 | 32.65 | 32.65 | - |
02 May 2024 | 32.25 | 32.55 | 32.20 | 32.55 | 32.55 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 31.67 | 32.30 | 31.70 | 32.00 | 32.00 | 786 |
30 Apr 2024 | 0.36 Dividend | |||||
29 Apr 2024 | 32.05 | 32.00 | 31.60 | 31.60 | 31.24 | 5,500 |
26 Apr 2024 | 32.80 | 33.05 | 31.85 | 32.10 | 31.73 | 2,088 |
25 Apr 2024 | 33.53 | 32.85 | 31.70 | 32.85 | 32.48 | 3,608 |
24 Apr 2024 | 34.05 | 34.20 | 33.20 | 33.90 | 33.51 | 1,545 |
23 Apr 2024 | 33.42 | 34.35 | 33.55 | 34.05 | 33.66 | 10,805 |
22 Apr 2024 | 33.38 | 33.52 | 33.30 | 33.30 | 32.92 | 1,642 |
19 Apr 2024 | 33.58 | 33.40 | 32.73 | 33.23 | 32.85 | 1,392 |
18 Apr 2024 | 34.30 | 34.20 | 33.30 | 33.55 | 33.17 | 735 |
17 Apr 2024 | 33.83 | 34.30 | 33.95 | 34.14 | 33.75 | 2,288 |
16 Apr 2024 | 33.47 | 34.00 | 32.90 | 34.00 | 33.61 | 846 |
15 Apr 2024 | 33.83 | 34.35 | 33.70 | 33.70 | 33.32 | 204 |
12 Apr 2024 | 34.15 | 34.30 | 33.95 | 34.00 | 33.61 | 685 |
11 Apr 2024 | 33.28 | 34.00 | 33.50 | 33.79 | 33.41 | 870 |
10 Apr 2024 | 33.78 | 33.95 | 33.25 | 33.25 | 32.87 | 281 |
09 Apr 2024 | 34.45 | 34.85 | 33.80 | 34.02 | 33.63 | 3,394 |
08 Apr 2024 | 33.67 | 34.35 | 33.80 | 34.25 | 33.86 | 157 |
05 Apr 2024 | 33.63 | 33.90 | 33.25 | 33.70 | 33.32 | 366 |
04 Apr 2024 | 33.22 | 33.80 | 33.45 | 33.80 | 33.41 | 1,382 |
03 Apr 2024 | 32.70 | 33.20 | 32.60 | 32.60 | 32.23 | 654 |
02 Apr 2024 | 32.45 | 33.85 | 32.30 | 32.60 | 32.23 | 771 |
28 Mar 2024 | 32.15 | 32.50 | 31.70 | 31.80 | 31.44 | 675 |
27 Mar 2024 | 32.75 | 33.00 | 31.95 | 31.95 | 31.59 | 1,166 |
26 Mar 2024 | 32.05 | 32.75 | 32.05 | 32.69 | 32.32 | 351 |
25 Mar 2024 | 32.20 | 32.50 | 32.15 | 32.50 | 32.13 | 710 |
22 Mar 2024 | 32.60 | 32.55 | 31.85 | 32.14 | 31.77 | 508 |
21 Mar 2024 | 31.88 | 32.55 | 31.74 | 32.05 | 31.68 | 647 |
20 Mar 2024 | 31.27 | 31.95 | 31.40 | 31.80 | 31.44 | 873 |
19 Mar 2024 | 30.95 | 31.50 | 30.75 | 31.50 | 31.14 | 362 |
18 Mar 2024 | 30.70 | 31.00 | 28.70 | 31.00 | 30.65 | 1,029 |
15 Mar 2024 | 31.08 | 31.35 | 30.85 | 30.85 | 30.50 | 374 |
14 Mar 2024 | 31.42 | 31.70 | 31.00 | 31.28 | 30.93 | 1,569 |
13 Mar 2024 | 31.27 | 31.65 | 31.38 | 31.50 | 31.14 | 1,000 |
12 Mar 2024 | 31.17 | 31.60 | 31.30 | 31.40 | 31.04 | 87 |
11 Mar 2024 | 31.17 | 31.05 | 30.95 | 31.00 | 30.65 | 27,259 |
08 Mar 2024 | 31.27 | 31.45 | 30.90 | 31.45 | 31.09 | 549 |
07 Mar 2024 | 31.88 | 32.10 | 31.30 | 31.64 | 31.28 | 4,371 |
06 Mar 2024 | 31.23 | 32.00 | 31.25 | 32.00 | 31.63 | 400 |
05 Mar 2024 | 32.00 | 32.00 | 29.95 | 31.20 | 30.85 | 670 |
04 Mar 2024 | 31.48 | 32.50 | 31.75 | 31.75 | 31.39 | 2,683 |
01 Mar 2024 | 31.02 | 31.45 | 31.05 | 31.45 | 31.09 | 796 |
29 Feb 2024 | 30.80 | 31.20 | 30.75 | 30.75 | 30.40 | 240 |
28 Feb 2024 | 31.02 | 31.15 | 30.75 | 30.75 | 30.40 | 857 |
27 Feb 2024 | 30.80 | 31.25 | 30.85 | 30.85 | 30.50 | 5,203 |
26 Feb 2024 | 30.95 | 30.75 | 29.95 | 30.36 | 30.02 | 8,923 |
23 Feb 2024 | 30.75 | 31.20 | 30.95 | 30.95 | 30.60 | 9,094 |
22 Feb 2024 | 31.83 | 32.05 | 30.02 | 30.90 | 30.55 | 306,037 |
21 Feb 2024 | 32.00 | 32.15 | 30.00 | 31.70 | 31.34 | 571,222 |
20 Feb 2024 | 33.38 | 33.35 | 32.75 | 33.35 | 32.97 | 475 |
19 Feb 2024 | 34.75 | 34.75 | 33.35 | 34.20 | 33.81 | 749 |
16 Feb 2024 | 33.22 | 35.15 | 33.50 | 34.62 | 34.22 | 4,550 |
15 Feb 2024 | 30.75 | 33.75 | 30.74 | 33.00 | 32.62 | 3,375 |
14 Feb 2024 | 31.17 | 31.40 | 30.90 | 31.10 | 30.75 | 332,626 |
13 Feb 2024 | 31.08 | 31.30 | 31.05 | 31.20 | 30.85 | 2,083 |
12 Feb 2024 | 31.23 | 31.55 | 31.08 | 31.10 | 30.75 | 1,400 |
09 Feb 2024 | 32.00 | 31.95 | 31.02 | 31.40 | 31.04 | 2,364 |
08 Feb 2024 | 31.83 | 32.00 | 31.65 | 32.00 | 31.64 | 4,314 |
07 Feb 2024 | 32.00 | 32.25 | 31.80 | 31.80 | 31.44 | 50,143 |
06 Feb 2024 | 31.88 | 32.09 | 31.75 | 31.75 | 31.39 | 59,782 |
05 Feb 2024 | 30.80 | 31.93 | 30.75 | 31.90 | 31.54 | 1,731 |
02 Feb 2024 | 32.85 | 32.55 | 30.80 | 30.80 | 30.45 | 2,133 |
01 Feb 2024 | 32.60 | 33.15 | 32.60 | 32.80 | 32.43 | 377 |
31 Jan 2024 | 32.80 | 33.01 | 32.55 | 32.82 | 32.45 | 1,643 |
30 Jan 2024 | 33.17 | 34.50 | 32.60 | 32.90 | 32.53 | 4,785 |
29 Jan 2024 | 32.90 | 33.53 | 32.00 | 32.45 | 32.08 | 23,258 |
26 Jan 2024 | 31.92 | 32.90 | 31.60 | 31.65 | 31.29 | 389 |
25 Jan 2024 | 32.20 | 31.95 | 31.55 | 31.55 | 31.19 | 224 |
24 Jan 2024 | 32.60 | 32.45 | 32.20 | 32.20 | 31.83 | 1,136 |
23 Jan 2024 | 32.75 | 33.35 | 32.61 | 32.76 | 32.39 | 3,216 |
22 Jan 2024 | 31.02 | 32.95 | 31.75 | 32.90 | 32.52 | 3,475 |
19 Jan 2024 | 30.20 | 30.35 | 29.83 | 29.85 | 29.51 | 598 |
18 Jan 2024 | 30.85 | 30.75 | 30.00 | 30.70 | 30.35 | 1,144 |
17 Jan 2024 | 30.30 | 30.40 | 29.69 | 30.05 | 29.71 | 1,798 |
16 Jan 2024 | 30.50 | 30.60 | 30.30 | 30.30 | 29.95 | 1,088 |
15 Jan 2024 | 30.80 | 31.15 | 30.20 | 30.40 | 30.05 | 505 |
12 Jan 2024 | 29.27 | 30.95 | 29.65 | 30.95 | 30.60 | 3,621 |
11 Jan 2024 | 29.13 | 29.45 | 29.00 | 29.40 | 29.07 | 1,890 |
10 Jan 2024 | 29.23 | 29.40 | 29.05 | 29.15 | 28.82 | 1,203 |
09 Jan 2024 | 31.02 | 30.05 | 28.80 | 29.45 | 29.11 | 13,092 |
08 Jan 2024 | 30.55 | 30.70 | 29.90 | 30.50 | 30.15 | 1,280 |
05 Jan 2024 | 31.08 | 31.25 | 30.70 | 30.70 | 30.35 | 1,529 |
04 Jan 2024 | 31.23 | 31.65 | 31.20 | 31.49 | 31.13 | 1,447 |
03 Jan 2024 | 31.48 | 31.45 | 30.45 | 30.99 | 30.63 | 3,066 |
02 Jan 2024 | 31.33 | 31.65 | 31.35 | 31.35 | 30.99 | 1,666 |
29 Dec 2023 | 31.08 | 32.05 | 31.25 | 31.25 | 30.89 | 375 |
28 Dec 2023 | 31.83 | 31.95 | 31.25 | 31.25 | 30.89 | 422 |
27 Dec 2023 | 31.77 | 32.00 | 31.65 | 31.65 | 31.29 | 728 |
22 Dec 2023 | 31.02 | 31.70 | 30.72 | 30.72 | 30.37 | 765 |
21 Dec 2023 | 30.80 | 31.00 | 30.20 | 30.86 | 30.51 | 507 |
20 Dec 2023 | 31.23 | 31.30 | 30.50 | 30.67 | 30.32 | 154,617 |
19 Dec 2023 | 31.17 | 32.05 | 31.25 | 31.35 | 30.99 | 1,530 |
18 Dec 2023 | 30.90 | 31.05 | 30.55 | 30.55 | 30.20 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |