Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.86 | 29.44 | 28.72 | 28.72 | 28.72 | 3,354 |
02 May 2024 | 29.58 | 29.94 | 27.85 | 28.15 | 28.15 | 12,709 |
01 May 2024 | 31.03 | 31.37 | 29.85 | 29.85 | 29.85 | 3,379 |
30 Apr 2024 | 31.01 | 31.55 | 30.74 | 31.42 | 31.42 | 1,043 |
29 Apr 2024 | 30.70 | 31.03 | 30.55 | 30.94 | 30.94 | 5,544 |
26 Apr 2024 | 30.11 | 30.26 | 30.05 | 30.22 | 30.22 | 1,545 |
25 Apr 2024 | 30.29 | 30.29 | 29.57 | 29.83 | 29.83 | 12,646 |
24 Apr 2024 | 30.20 | 30.49 | 30.16 | 30.49 | 30.49 | 9,049 |
23 Apr 2024 | 30.71 | 30.76 | 30.40 | 30.55 | 30.55 | 241 |
22 Apr 2024 | 30.77 | 30.99 | 30.40 | 30.98 | 30.98 | 929 |
19 Apr 2024 | 30.35 | 31.05 | 30.29 | 30.86 | 30.86 | 2,222 |
18 Apr 2024 | 30.53 | 30.84 | 30.49 | 30.50 | 30.50 | 1,371 |
17 Apr 2024 | 30.62 | 30.94 | 30.53 | 30.60 | 30.60 | 1,735 |
16 Apr 2024 | 30.62 | 30.86 | 30.42 | 30.72 | 30.72 | 1,689 |
15 Apr 2024 | 31.57 | 31.57 | 30.82 | 30.87 | 30.87 | 1,876 |
12 Apr 2024 | 31.99 | 31.99 | 30.92 | 30.98 | 30.98 | 2,703 |
11 Apr 2024 | 32.59 | 32.59 | 31.84 | 32.19 | 32.19 | 3,141 |
10 Apr 2024 | 32.87 | 33.08 | 32.20 | 32.33 | 32.33 | 3,406 |
09 Apr 2024 | 32.82 | 33.21 | 32.52 | 33.13 | 33.13 | 4,951 |
08 Apr 2024 | 33.24 | 33.36 | 32.73 | 32.91 | 32.91 | 4,685 |
05 Apr 2024 | 32.68 | 33.06 | 32.41 | 32.81 | 32.81 | 7,337 |
04 Apr 2024 | 32.62 | 33.00 | 32.51 | 32.71 | 32.71 | 8,473 |
03 Apr 2024 | 32.19 | 32.45 | 32.06 | 32.42 | 32.42 | 1,666 |
02 Apr 2024 | 32.45 | 32.85 | 31.95 | 31.99 | 31.99 | 4,799 |
28 Mar 2024 | 32.19 | 32.51 | 31.50 | 32.37 | 32.37 | 8,376 |
27 Mar 2024 | 30.53 | 31.99 | 30.53 | 31.99 | 31.99 | 3,881 |
26 Mar 2024 | 30.73 | 31.16 | 30.53 | 30.53 | 30.53 | 10,559 |
25 Mar 2024 | 31.33 | 31.71 | 31.21 | 31.22 | 31.22 | 12,519 |
22 Mar 2024 | 32.01 | 32.10 | 31.17 | 31.34 | 31.34 | 5,688 |
21 Mar 2024 | 32.44 | 32.48 | 32.07 | 32.13 | 32.13 | 21,505 |
20 Mar 2024 | 31.89 | 32.26 | 31.86 | 32.16 | 32.16 | 11,088 |
19 Mar 2024 | 32.02 | 32.19 | 31.84 | 31.96 | 31.96 | 4,022 |
18 Mar 2024 | 32.25 | 32.56 | 31.84 | 32.41 | 32.41 | 6,821 |
15 Mar 2024 | 31.99 | 32.10 | 31.69 | 31.93 | 31.93 | 848 |
14 Mar 2024 | 31.68 | 31.95 | 31.40 | 31.40 | 31.40 | 3,705 |
13 Mar 2024 | 31.39 | 32.15 | 31.36 | 31.89 | 31.89 | 923 |
12 Mar 2024 | 31.76 | 31.76 | 31.16 | 31.19 | 31.19 | 2,843 |
11 Mar 2024 | 31.80 | 31.80 | 31.35 | 31.63 | 31.63 | 3,799 |
08 Mar 2024 | 32.10 | 32.28 | 31.60 | 31.60 | 31.60 | 1,124 |
07 Mar 2024 | 31.73 | 32.53 | 31.51 | 31.89 | 31.89 | 2,092 |
06 Mar 2024 | 31.42 | 31.74 | 31.23 | 31.29 | 31.29 | 1,877 |
06 Mar 2024 | 0.21 Dividend | |||||
05 Mar 2024 | 31.08 | 31.78 | 30.86 | 31.55 | 31.34 | 660 |
04 Mar 2024 | 31.57 | 31.64 | 31.20 | 31.45 | 31.25 | 2,353 |
01 Mar 2024 | 29.75 | 31.83 | 29.75 | 31.75 | 31.54 | 4,198 |
29 Feb 2024 | 30.83 | 30.96 | 30.50 | 30.96 | 30.75 | 1,306 |
28 Feb 2024 | 30.87 | 31.56 | 30.79 | 31.40 | 31.19 | 1,307 |
27 Feb 2024 | 31.65 | 31.93 | 31.42 | 31.49 | 31.28 | 1,987 |
26 Feb 2024 | 31.19 | 31.79 | 31.17 | 31.60 | 31.39 | 3,375 |
23 Feb 2024 | 32.06 | 32.06 | 31.38 | 31.73 | 31.52 | 7,224 |
22 Feb 2024 | 30.55 | 32.47 | 30.55 | 32.08 | 31.87 | 9,946 |
21 Feb 2024 | 30.93 | 30.93 | 29.93 | 30.40 | 30.20 | 2,172 |
20 Feb 2024 | 30.19 | 30.37 | 30.04 | 30.16 | 29.95 | 2,625 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.14 | 30.50 | 29.85 | 30.50 | 30.30 | 3,653 |
15 Feb 2024 | 29.43 | 30.54 | 29.43 | 30.40 | 30.20 | 18,154 |
14 Feb 2024 | 29.64 | 29.78 | 29.26 | 29.28 | 29.09 | 3,733 |
13 Feb 2024 | 30.50 | 30.50 | 29.45 | 29.45 | 29.25 | 1,394 |
12 Feb 2024 | 30.15 | 30.79 | 30.04 | 30.77 | 30.56 | 5,540 |
09 Feb 2024 | 30.05 | 30.42 | 30.01 | 30.16 | 29.95 | 3,339 |
08 Feb 2024 | 30.31 | 30.31 | 29.89 | 30.05 | 29.85 | 2,870 |
07 Feb 2024 | 30.36 | 30.59 | 29.86 | 29.94 | 29.74 | 16,590 |
06 Feb 2024 | 29.90 | 30.53 | 29.77 | 30.45 | 30.25 | 1,828 |
05 Feb 2024 | 30.44 | 30.44 | 30.11 | 30.21 | 30.01 | 1,488 |
02 Feb 2024 | 30.64 | 30.84 | 30.27 | 30.84 | 30.64 | 3,771 |
01 Feb 2024 | 31.25 | 31.32 | 30.56 | 31.12 | 30.91 | 3,463 |
31 Jan 2024 | 31.67 | 31.67 | 31.20 | 31.20 | 30.99 | 6,788 |
30 Jan 2024 | 33.39 | 33.40 | 31.62 | 31.82 | 31.61 | 1,432 |
29 Jan 2024 | 32.23 | 32.23 | 31.78 | 31.83 | 31.62 | 2,963 |
26 Jan 2024 | 32.26 | 32.28 | 31.98 | 32.18 | 31.96 | 4,679 |
25 Jan 2024 | 32.28 | 32.35 | 31.74 | 31.90 | 31.69 | 1,118 |
24 Jan 2024 | 32.32 | 32.33 | 31.84 | 31.84 | 31.63 | 3,128 |
23 Jan 2024 | 32.46 | 32.94 | 32.25 | 32.45 | 32.23 | 9,903 |
22 Jan 2024 | 31.74 | 32.21 | 31.66 | 31.99 | 31.78 | 5,977 |
19 Jan 2024 | 32.24 | 32.24 | 31.57 | 31.57 | 31.36 | 2,749 |
18 Jan 2024 | 31.71 | 31.72 | 31.35 | 31.54 | 31.33 | 3,373 |
17 Jan 2024 | 31.81 | 32.04 | 31.37 | 31.48 | 31.27 | 2,143 |
16 Jan 2024 | 32.41 | 32.50 | 31.96 | 32.14 | 31.93 | 4,170 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 33.67 | 33.69 | 32.44 | 32.82 | 32.60 | 2,555 |
11 Jan 2024 | 33.63 | 33.76 | 33.20 | 33.60 | 33.38 | 876 |
10 Jan 2024 | 33.86 | 34.02 | 33.44 | 33.67 | 33.45 | 2,386 |
09 Jan 2024 | 35.20 | 35.29 | 34.27 | 34.46 | 34.23 | 3,315 |
08 Jan 2024 | 35.01 | 35.38 | 34.53 | 35.33 | 35.09 | 9,699 |
05 Jan 2024 | 35.72 | 35.90 | 35.44 | 35.53 | 35.29 | 25,283 |
04 Jan 2024 | 36.68 | 36.68 | 35.74 | 35.74 | 35.50 | 1,935 |
03 Jan 2024 | 36.12 | 37.02 | 35.80 | 36.87 | 36.62 | 2,458 |
02 Jan 2024 | 35.87 | 36.96 | 35.65 | 36.69 | 36.44 | 5,959 |
29 Dec 2023 | 35.92 | 36.05 | 35.49 | 35.56 | 35.32 | 1,335 |
28 Dec 2023 | 36.55 | 36.67 | 36.20 | 36.28 | 36.04 | 1,420 |
27 Dec 2023 | 36.35 | 36.60 | 36.33 | 36.38 | 36.14 | 3,888 |
22 Dec 2023 | 36.63 | 36.67 | 36.19 | 36.39 | 36.15 | 1,598 |
21 Dec 2023 | 36.16 | 36.35 | 35.68 | 36.13 | 35.89 | 2,790 |
20 Dec 2023 | 37.57 | 37.59 | 36.63 | 36.90 | 36.65 | 8,043 |
19 Dec 2023 | 37.43 | 38.24 | 37.36 | 38.06 | 37.81 | 3,970 |
18 Dec 2023 | 37.48 | 37.62 | 37.02 | 37.29 | 37.04 | 5,609 |
15 Dec 2023 | 36.91 | 36.91 | 36.23 | 36.23 | 35.99 | 842 |
14 Dec 2023 | 37.41 | 38.03 | 37.41 | 37.46 | 37.21 | 5,612 |
13 Dec 2023 | 34.61 | 35.26 | 34.58 | 35.12 | 34.89 | 7,300 |
12 Dec 2023 | 35.16 | 35.73 | 34.73 | 35.00 | 34.77 | 1,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |