Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.36 | 35.49 | 35.14 | 35.33 | 35.33 | 18 |
01 May 2024 | 35.40 | 35.52 | 35.17 | 35.39 | 35.39 | 131 |
30 Apr 2024 | 35.38 | 35.64 | 35.11 | 35.64 | 35.64 | 382 |
29 Apr 2024 | 35.41 | 35.56 | 35.39 | 35.47 | 35.47 | 247 |
26 Apr 2024 | 35.18 | 35.48 | 35.12 | 35.46 | 35.46 | 1,136 |
25 Apr 2024 | 35.84 | 35.84 | 35.23 | 35.28 | 35.28 | 156 |
24 Apr 2024 | 34.87 | 35.42 | 34.65 | 35.42 | 35.42 | 14,097 |
23 Apr 2024 | 35.10 | 35.36 | 35.09 | 35.22 | 35.22 | 1,610 |
22 Apr 2024 | 34.92 | 35.15 | 34.83 | 35.15 | 35.15 | 979 |
19 Apr 2024 | 34.48 | 34.73 | 34.38 | 34.67 | 34.67 | 2,911 |
18 Apr 2024 | 34.14 | 34.27 | 34.08 | 34.20 | 34.20 | 2,766 |
17 Apr 2024 | 33.96 | 34.23 | 33.88 | 33.99 | 33.99 | 1,380 |
16 Apr 2024 | 34.01 | 34.11 | 33.87 | 34.03 | 34.03 | 3,113 |
15 Apr 2024 | 34.12 | 34.29 | 33.86 | 33.92 | 33.92 | 2,122 |
12 Apr 2024 | 34.59 | 34.72 | 33.78 | 33.78 | 33.78 | 1,709 |
12 Apr 2024 | 0.2825 Dividend | |||||
11 Apr 2024 | 34.76 | 35.05 | 34.67 | 34.98 | 34.70 | 2,935 |
10 Apr 2024 | 35.00 | 35.16 | 34.61 | 34.81 | 34.53 | 987 |
09 Apr 2024 | 35.12 | 35.31 | 35.01 | 35.28 | 35.00 | 179 |
08 Apr 2024 | 34.69 | 35.19 | 34.58 | 35.04 | 34.76 | 3,850 |
05 Apr 2024 | 35.05 | 35.11 | 34.58 | 34.60 | 34.32 | 692 |
04 Apr 2024 | 34.99 | 35.22 | 34.60 | 35.13 | 34.85 | 1,462 |
03 Apr 2024 | 35.16 | 35.16 | 34.59 | 34.60 | 34.32 | 2,043 |
02 Apr 2024 | 34.96 | 35.51 | 34.96 | 35.40 | 35.11 | 7,035 |
28 Mar 2024 | 34.82 | 35.11 | 34.80 | 35.02 | 34.74 | 2,110 |
27 Mar 2024 | 34.35 | 34.79 | 34.35 | 34.57 | 34.29 | 3,015 |
26 Mar 2024 | 34.32 | 34.56 | 34.32 | 34.42 | 34.14 | 192 |
25 Mar 2024 | 34.49 | 34.51 | 34.19 | 34.29 | 34.01 | 508 |
22 Mar 2024 | 34.19 | 34.45 | 34.15 | 34.25 | 33.97 | 2,186 |
21 Mar 2024 | 34.42 | 34.62 | 34.34 | 34.40 | 34.12 | 2,640 |
20 Mar 2024 | 34.57 | 34.69 | 34.31 | 34.40 | 34.12 | 3,118 |
19 Mar 2024 | 34.48 | 34.49 | 34.21 | 34.39 | 34.11 | 2,729 |
18 Mar 2024 | 34.05 | 34.84 | 33.96 | 34.43 | 34.15 | 4,146 |
15 Mar 2024 | 33.52 | 33.78 | 33.48 | 33.78 | 33.51 | 367 |
14 Mar 2024 | 34.32 | 34.43 | 33.75 | 33.75 | 33.48 | 1,952 |
13 Mar 2024 | 34.15 | 34.40 | 34.14 | 34.36 | 34.08 | 1,054 |
12 Mar 2024 | 34.10 | 34.26 | 33.99 | 34.15 | 33.88 | 25 |
11 Mar 2024 | 34.31 | 34.53 | 33.96 | 34.14 | 33.86 | 2,404 |
08 Mar 2024 | 33.94 | 34.15 | 33.79 | 34.15 | 33.88 | 845 |
07 Mar 2024 | 34.32 | 34.32 | 33.78 | 33.93 | 33.66 | 1,839 |
06 Mar 2024 | 34.16 | 34.21 | 33.97 | 34.11 | 33.83 | 710 |
05 Mar 2024 | 33.92 | 34.50 | 33.82 | 34.27 | 33.99 | 2,430 |
04 Mar 2024 | 33.32 | 33.64 | 33.32 | 33.63 | 33.36 | 6,258 |
01 Mar 2024 | 35.16 | 35.32 | 33.30 | 33.30 | 33.03 | 11,534 |
29 Feb 2024 | 32.27 | 35.91 | 32.27 | 34.99 | 34.71 | 21,197 |
28 Feb 2024 | 31.09 | 31.10 | 30.62 | 30.75 | 30.50 | 968 |
27 Feb 2024 | 30.47 | 30.96 | 30.47 | 30.90 | 30.65 | 1,062 |
26 Feb 2024 | 30.52 | 30.69 | 30.27 | 30.37 | 30.12 | 2,663 |
23 Feb 2024 | 30.26 | 30.67 | 30.22 | 30.36 | 30.12 | 3,009 |
22 Feb 2024 | 29.36 | 30.22 | 29.25 | 30.22 | 29.97 | 4,108 |
21 Feb 2024 | 29.57 | 29.73 | 29.44 | 29.54 | 29.30 | 668 |
20 Feb 2024 | 29.09 | 29.71 | 29.02 | 29.55 | 29.31 | 1,911 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.11 | 29.16 | 28.81 | 29.10 | 28.87 | 1,348 |
15 Feb 2024 | 28.93 | 29.17 | 28.79 | 29.17 | 28.93 | 1,994 |
14 Feb 2024 | 28.61 | 28.77 | 28.52 | 28.59 | 28.36 | 24,112 |
13 Feb 2024 | 29.62 | 29.78 | 28.75 | 28.84 | 28.61 | 11,400 |
12 Feb 2024 | 29.06 | 29.45 | 28.93 | 29.45 | 29.21 | 2,865 |
09 Feb 2024 | 29.28 | 29.33 | 29.00 | 29.08 | 28.85 | 3,194 |
08 Feb 2024 | 29.49 | 29.72 | 29.40 | 29.44 | 29.20 | 1,043 |
07 Feb 2024 | 30.19 | 30.23 | 29.79 | 29.79 | 29.55 | 2,527 |
06 Feb 2024 | 29.75 | 30.27 | 29.73 | 30.27 | 30.03 | 4,207 |
05 Feb 2024 | 30.43 | 30.43 | 29.95 | 30.02 | 29.78 | 3,591 |
02 Feb 2024 | 30.87 | 30.94 | 30.38 | 30.40 | 30.15 | 8,016 |
01 Feb 2024 | 30.60 | 30.65 | 29.91 | 30.57 | 30.32 | 3,077 |
31 Jan 2024 | 30.81 | 30.96 | 30.60 | 30.60 | 30.36 | 3,743 |
30 Jan 2024 | 30.60 | 30.72 | 30.36 | 30.65 | 30.40 | 1,902 |
29 Jan 2024 | 30.91 | 31.07 | 30.58 | 30.59 | 30.34 | 2,308 |
26 Jan 2024 | 30.60 | 31.05 | 30.60 | 31.05 | 30.80 | 3,428 |
25 Jan 2024 | 30.48 | 30.69 | 30.25 | 30.41 | 30.16 | 4,769 |
24 Jan 2024 | 30.80 | 30.84 | 30.42 | 30.53 | 30.28 | 3,128 |
23 Jan 2024 | 30.36 | 30.66 | 30.22 | 30.38 | 30.13 | 1,880 |
22 Jan 2024 | 30.39 | 30.61 | 30.16 | 30.32 | 30.07 | 4,195 |
19 Jan 2024 | 31.09 | 31.09 | 30.50 | 30.73 | 30.48 | 1,557 |
18 Jan 2024 | 30.97 | 31.02 | 30.72 | 31.02 | 30.77 | 1,147 |
17 Jan 2024 | 31.11 | 31.34 | 30.97 | 31.06 | 30.80 | 4,888 |
16 Jan 2024 | 31.99 | 31.99 | 31.30 | 31.30 | 31.05 | 681 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 31.73 | 31.85 | 31.49 | 31.70 | 31.44 | 2,319 |
12 Jan 2024 | 0.2825 Dividend | |||||
11 Jan 2024 | 31.91 | 31.98 | 31.60 | 31.84 | 31.30 | 4,409 |
10 Jan 2024 | 32.23 | 32.28 | 31.87 | 31.87 | 31.33 | 1,305 |
09 Jan 2024 | 31.81 | 32.32 | 31.76 | 32.29 | 31.74 | 2,103 |
08 Jan 2024 | 32.02 | 32.18 | 31.85 | 32.15 | 31.61 | 5,822 |
05 Jan 2024 | 32.24 | 32.33 | 31.94 | 32.04 | 31.50 | 922 |
04 Jan 2024 | 32.60 | 32.60 | 32.19 | 32.33 | 31.78 | 4,296 |
03 Jan 2024 | 32.99 | 33.05 | 32.52 | 32.65 | 32.10 | 6,408 |
02 Jan 2024 | 32.06 | 33.01 | 31.99 | 32.80 | 32.25 | 5,302 |
29 Dec 2023 | 31.93 | 32.10 | 31.84 | 32.10 | 31.56 | 2,104 |
28 Dec 2023 | 31.73 | 32.08 | 31.70 | 31.85 | 31.32 | 3,105 |
27 Dec 2023 | 31.71 | 31.83 | 31.67 | 31.73 | 31.19 | 624 |
22 Dec 2023 | 31.67 | 31.95 | 31.58 | 31.80 | 31.26 | 143,498 |
21 Dec 2023 | 31.56 | 31.84 | 31.31 | 31.33 | 30.80 | 1,732 |
20 Dec 2023 | 31.58 | 31.73 | 31.43 | 31.73 | 31.19 | 2,556 |
19 Dec 2023 | 31.66 | 31.75 | 31.41 | 31.49 | 30.96 | 1,454 |
18 Dec 2023 | 30.99 | 31.80 | 30.96 | 31.68 | 31.15 | 471 |
15 Dec 2023 | 31.73 | 31.87 | 31.25 | 31.28 | 30.75 | 6,751 |
14 Dec 2023 | 32.74 | 32.82 | 32.09 | 32.10 | 31.56 | 1,942 |
13 Dec 2023 | 31.46 | 31.89 | 31.46 | 31.84 | 31.30 | 277 |
12 Dec 2023 | 31.65 | 31.73 | 31.38 | 31.65 | 31.12 | 354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |