Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.80 | 34.90 | 34.55 | 34.58 | 34.58 | 147 |
02 May 2024 | 34.70 | 35.10 | 34.40 | 34.83 | 34.83 | 535 |
01 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
30 Apr 2024 | 35.13 | 35.35 | 34.65 | 34.90 | 34.90 | 1,876 |
29 Apr 2024 | 35.03 | 35.25 | 34.85 | 35.13 | 35.13 | 586 |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 36.50 | 36.85 | 36.70 | 36.70 | 34.70 | 842 |
25 Apr 2024 | 36.65 | 36.75 | 36.30 | 36.45 | 34.46 | 3,756 |
24 Apr 2024 | 36.55 | 36.75 | 36.44 | 36.72 | 34.72 | 2,210 |
23 Apr 2024 | 36.10 | 36.47 | 36.30 | 36.53 | 34.53 | 526 |
22 Apr 2024 | 36.00 | 36.15 | 36.00 | 36.03 | 34.06 | 2,584 |
19 Apr 2024 | 36.15 | 36.25 | 35.85 | 36.22 | 34.25 | 2,329 |
18 Apr 2024 | 36.20 | 36.45 | 36.15 | 36.42 | 34.44 | 2,800 |
17 Apr 2024 | 36.15 | 36.60 | 36.20 | 36.47 | 34.49 | 1,243 |
16 Apr 2024 | 36.45 | 36.30 | 35.90 | 36.28 | 34.30 | 1,572 |
15 Apr 2024 | 36.00 | 36.70 | 35.95 | 36.67 | 34.68 | 313,794 |
12 Apr 2024 | 36.65 | 36.90 | 36.40 | 36.53 | 34.53 | 140,324 |
11 Apr 2024 | 37.03 | 36.95 | 36.60 | 36.78 | 34.77 | 5,584 |
10 Apr 2024 | 36.70 | 36.90 | 36.60 | 36.60 | 34.61 | 3,407 |
09 Apr 2024 | 37.78 | 37.70 | 36.70 | 36.88 | 34.87 | 3,430 |
08 Apr 2024 | 38.10 | 38.35 | 37.70 | 37.85 | 35.79 | 4,199 |
05 Apr 2024 | 37.58 | 38.15 | 37.50 | 38.05 | 35.98 | 5,700 |
04 Apr 2024 | 37.53 | 37.75 | 37.58 | 37.70 | 35.65 | 3,219 |
03 Apr 2024 | 36.65 | 37.65 | 36.60 | 37.60 | 35.55 | 75,410 |
02 Apr 2024 | 36.50 | 36.75 | 36.49 | 36.63 | 34.63 | 2,856 |
28 Mar 2024 | 36.80 | 36.85 | 36.30 | 36.63 | 34.63 | 1,043 |
27 Mar 2024 | 36.50 | 36.75 | 36.25 | 36.67 | 34.68 | 3,321 |
26 Mar 2024 | 36.10 | 36.45 | 35.90 | 36.20 | 34.23 | 1,368 |
25 Mar 2024 | 35.72 | 36.05 | 35.55 | 35.97 | 34.01 | 1,432 |
22 Mar 2024 | 35.13 | 35.55 | 35.10 | 35.38 | 33.45 | 1,748 |
21 Mar 2024 | 34.60 | 35.10 | 34.85 | 35.05 | 33.14 | 1,349 |
20 Mar 2024 | 34.40 | 34.60 | 34.35 | 34.42 | 32.55 | 4,901 |
19 Mar 2024 | 34.65 | 34.85 | 34.40 | 34.55 | 32.67 | 2,248 |
18 Mar 2024 | 34.70 | 34.80 | 34.45 | 34.80 | 32.90 | 1,740 |
15 Mar 2024 | 35.13 | 35.35 | 34.65 | 34.92 | 33.02 | 7,925 |
14 Mar 2024 | 35.38 | 35.50 | 35.15 | 35.30 | 33.38 | 1,432 |
13 Mar 2024 | 35.58 | 35.60 | 35.34 | 35.47 | 33.54 | 864 |
12 Mar 2024 | 35.58 | 35.75 | 35.40 | 35.45 | 33.52 | 1,696 |
11 Mar 2024 | 35.22 | 35.60 | 35.25 | 35.53 | 33.59 | 1,342 |
08 Mar 2024 | 35.28 | 35.40 | 35.15 | 35.30 | 33.38 | 132,135 |
07 Mar 2024 | 35.03 | 35.50 | 34.95 | 35.25 | 33.33 | 89,958 |
06 Mar 2024 | 35.08 | 35.20 | 35.08 | 35.13 | 33.21 | 1,219 |
05 Mar 2024 | 35.13 | 35.10 | 35.00 | 35.08 | 33.16 | 1,488 |
04 Mar 2024 | 35.17 | 35.20 | 34.90 | 35.28 | 33.35 | 2,933 |
01 Mar 2024 | 35.38 | 35.65 | 35.25 | 35.22 | 33.31 | 1,968 |
29 Feb 2024 | 35.33 | 35.50 | 35.30 | 35.45 | 33.52 | 2,981 |
28 Feb 2024 | 35.03 | 35.46 | 35.10 | 35.35 | 33.42 | 1,787 |
27 Feb 2024 | 35.13 | 35.30 | 34.90 | 35.20 | 33.28 | 1,933 |
26 Feb 2024 | 34.95 | 35.30 | 34.95 | 35.10 | 33.19 | 1,589 |
23 Feb 2024 | 34.65 | 35.00 | 34.60 | 34.90 | 33.00 | 2,532 |
22 Feb 2024 | 34.35 | 34.65 | 34.30 | 34.63 | 32.74 | 1,787 |
21 Feb 2024 | 33.83 | 34.25 | 33.70 | 34.08 | 32.22 | 1,938 |
20 Feb 2024 | 34.90 | 34.75 | 33.85 | 33.78 | 31.93 | 2,999 |
19 Feb 2024 | 35.42 | 35.35 | 34.79 | 34.80 | 32.90 | 1,640 |
16 Feb 2024 | 35.47 | 35.50 | 35.25 | 35.33 | 33.40 | 3,745 |
15 Feb 2024 | 35.22 | 35.50 | 34.90 | 35.42 | 33.49 | 4,475 |
14 Feb 2024 | 35.88 | 37.00 | 34.95 | 35.10 | 33.19 | 11,277 |
13 Feb 2024 | 34.45 | 34.50 | 33.20 | 33.35 | 31.53 | 2,569 |
12 Feb 2024 | 34.45 | 34.65 | 34.15 | 34.45 | 32.57 | 2,566 |
09 Feb 2024 | 34.70 | 34.90 | 34.45 | 34.42 | 32.55 | 2,294 |
08 Feb 2024 | 34.75 | 34.97 | 34.80 | 34.80 | 32.90 | 2,911 |
07 Feb 2024 | 34.95 | 35.05 | 34.73 | 34.75 | 32.86 | 2,666 |
06 Feb 2024 | 34.85 | 35.00 | 34.65 | 34.95 | 33.05 | 2,429 |
05 Feb 2024 | 35.13 | 35.30 | 34.65 | 34.65 | 32.76 | 1,508 |
02 Feb 2024 | 35.67 | 35.70 | 35.15 | 35.15 | 33.23 | 3,678 |
01 Feb 2024 | 36.00 | 36.00 | 35.50 | 35.53 | 33.59 | 2,270 |
31 Jan 2024 | 36.25 | 36.30 | 35.98 | 35.92 | 33.97 | 5,358 |
30 Jan 2024 | 36.00 | 36.40 | 35.87 | 36.38 | 34.39 | 3,010 |
29 Jan 2024 | 36.65 | 36.80 | 36.00 | 35.95 | 33.99 | 3,482 |
26 Jan 2024 | 35.92 | 36.65 | 36.25 | 36.60 | 34.61 | 2,396 |
25 Jan 2024 | 35.13 | 35.90 | 35.15 | 35.92 | 33.97 | 1,667 |
24 Jan 2024 | 34.70 | 35.20 | 34.75 | 35.13 | 33.21 | 1,685 |
23 Jan 2024 | 34.55 | 34.95 | 34.65 | 34.65 | 32.76 | 1,546 |
22 Jan 2024 | 34.25 | 34.60 | 34.35 | 34.47 | 32.60 | 932 |
19 Jan 2024 | 34.20 | 34.35 | 34.10 | 34.10 | 32.24 | 2,908 |
18 Jan 2024 | 34.30 | 34.45 | 34.05 | 34.13 | 32.27 | 1,730 |
17 Jan 2024 | 34.10 | 34.30 | 33.73 | 34.22 | 32.36 | 1,683 |
16 Jan 2024 | 34.35 | 34.40 | 34.18 | 34.20 | 32.34 | 1,806 |
15 Jan 2024 | 34.35 | 34.40 | 34.25 | 34.38 | 32.50 | 2,028 |
12 Jan 2024 | 33.72 | 34.60 | 34.01 | 34.42 | 32.55 | 1,884 |
11 Jan 2024 | 33.33 | 34.25 | 33.45 | 34.00 | 32.15 | 4,673 |
10 Jan 2024 | 33.88 | 33.90 | 33.35 | 33.38 | 31.56 | 2,112 |
09 Jan 2024 | 33.78 | 34.10 | 33.80 | 33.90 | 32.05 | 1,981 |
08 Jan 2024 | 33.28 | 33.75 | 33.30 | 33.72 | 31.89 | 2,220 |
05 Jan 2024 | 32.80 | 33.30 | 32.75 | 33.28 | 31.46 | 882 |
04 Jan 2024 | 32.55 | 33.15 | 32.55 | 33.05 | 31.25 | 4,845 |
03 Jan 2024 | 32.90 | 33.10 | 32.50 | 32.60 | 30.82 | 6,820 |
02 Jan 2024 | 32.85 | 33.15 | 32.69 | 33.00 | 31.20 | 2,621 |
29 Dec 2023 | 33.08 | 33.30 | 32.85 | 33.00 | 31.20 | 3,601 |
28 Dec 2023 | 33.33 | 33.35 | 33.08 | 33.20 | 31.39 | 1,907 |
27 Dec 2023 | 32.75 | 33.05 | 32.75 | 33.03 | 31.23 | 2,811 |
22 Dec 2023 | 33.08 | 33.10 | 32.81 | 33.03 | 31.23 | 3,094 |
21 Dec 2023 | 33.17 | 33.20 | 32.90 | 33.17 | 31.37 | 2,252 |
20 Dec 2023 | 33.33 | 33.50 | 33.05 | 33.28 | 31.46 | 1,757 |
19 Dec 2023 | 33.03 | 33.45 | 32.90 | 33.30 | 31.49 | 2,618 |
18 Dec 2023 | 34.00 | 33.95 | 33.05 | 33.10 | 31.30 | 4,540 |
15 Dec 2023 | 33.83 | 34.50 | 34.00 | 34.25 | 32.38 | 7,214 |
14 Dec 2023 | 33.47 | 34.10 | 33.65 | 33.67 | 31.84 | 4,684 |
13 Dec 2023 | 33.42 | 33.75 | 33.30 | 33.45 | 31.63 | 2,509 |
12 Dec 2023 | 32.10 | 33.35 | 32.65 | 33.28 | 31.46 | 11,018 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |