Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.64 | 33.64 | 33.26 | 33.46 | 33.46 | 4,264 |
02 May 2024 | 33.92 | 34.02 | 33.48 | 33.48 | 33.48 | 3,365 |
01 May 2024 | 33.84 | 34.12 | 33.76 | 34.06 | 34.06 | 4,122 |
30 Apr 2024 | 33.40 | 34.06 | 33.40 | 34.04 | 34.04 | 19,692 |
29 Apr 2024 | 32.54 | 33.30 | 32.54 | 33.28 | 33.28 | 8,981 |
26 Apr 2024 | 32.96 | 33.06 | 32.56 | 32.82 | 32.82 | 139,042 |
25 Apr 2024 | 32.84 | 33.32 | 32.56 | 32.56 | 32.56 | 37,217 |
24 Apr 2024 | 32.90 | 33.40 | 32.86 | 33.14 | 33.14 | 53,683 |
23 Apr 2024 | 33.20 | 33.40 | 32.98 | 33.21 | 33.21 | 61,029 |
22 Apr 2024 | 32.50 | 33.08 | 32.50 | 32.82 | 32.82 | 28,808 |
19 Apr 2024 | 32.42 | 32.70 | 32.30 | 32.36 | 32.36 | 29,105 |
18 Apr 2024 | 32.70 | 32.80 | 32.48 | 32.59 | 32.59 | 79,843 |
17 Apr 2024 | 32.64 | 33.16 | 32.64 | 32.92 | 32.92 | 39,549 |
16 Apr 2024 | 33.14 | 33.14 | 32.82 | 33.04 | 33.04 | 56,604 |
15 Apr 2024 | 33.86 | 33.86 | 33.40 | 33.50 | 33.50 | 45,062 |
12 Apr 2024 | 33.98 | 34.42 | 33.90 | 34.32 | 34.32 | 54,957 |
11 Apr 2024 | 33.44 | 34.04 | 33.32 | 33.68 | 33.68 | 81,685 |
10 Apr 2024 | 33.94 | 34.06 | 33.18 | 33.81 | 33.81 | 52,798 |
09 Apr 2024 | 33.14 | 33.92 | 33.14 | 33.70 | 33.70 | 13,468 |
08 Apr 2024 | 33.10 | 33.50 | 33.10 | 33.32 | 33.32 | 24,565 |
05 Apr 2024 | 33.34 | 33.38 | 33.04 | 33.04 | 33.04 | 38,951 |
04 Apr 2024 | 34.14 | 34.58 | 33.64 | 34.23 | 34.23 | 38,356 |
03 Apr 2024 | 33.10 | 33.46 | 33.10 | 33.26 | 33.26 | 33,629 |
02 Apr 2024 | 33.12 | 33.50 | 33.08 | 33.18 | 33.18 | 102,261 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 32.48 | 33.22 | 32.48 | 33.03 | 33.03 | 73,995 |
26 Mar 2024 | 32.24 | 32.44 | 32.18 | 32.29 | 32.29 | 18,349 |
25 Mar 2024 | 32.66 | 32.70 | 32.30 | 32.30 | 32.30 | 37,815 |
22 Mar 2024 | 32.88 | 32.88 | 32.56 | 32.65 | 32.65 | 19,009 |
21 Mar 2024 | 32.54 | 32.88 | 32.54 | 32.64 | 32.64 | 17,806 |
21 Mar 2024 | 0.7 Dividend | |||||
20 Mar 2024 | 33.48 | 33.54 | 33.22 | 33.34 | 32.64 | 64,029 |
19 Mar 2024 | 33.02 | 33.26 | 32.98 | 33.05 | 32.36 | 11,756 |
18 Mar 2024 | 32.72 | 33.08 | 32.40 | 33.00 | 32.31 | 29,239 |
15 Mar 2024 | 33.12 | 33.12 | 32.48 | 32.52 | 31.84 | 18,387 |
14 Mar 2024 | 32.62 | 32.78 | 32.60 | 32.72 | 32.03 | 18,863 |
13 Mar 2024 | 32.92 | 32.92 | 32.28 | 32.57 | 31.89 | 17,615 |
12 Mar 2024 | 32.42 | 32.74 | 32.40 | 32.63 | 31.94 | 17,449 |
11 Mar 2024 | 32.02 | 32.66 | 32.02 | 32.36 | 31.68 | 13,664 |
08 Mar 2024 | 32.42 | 32.64 | 32.24 | 32.32 | 31.64 | 9,618 |
07 Mar 2024 | 32.68 | 32.68 | 32.24 | 32.40 | 31.72 | 27,860 |
06 Mar 2024 | 32.72 | 32.80 | 32.22 | 32.48 | 31.80 | 578,655 |
05 Mar 2024 | 32.78 | 33.40 | 32.78 | 33.10 | 32.41 | 24,232 |
04 Mar 2024 | 33.26 | 33.26 | 32.94 | 33.04 | 32.35 | 26,604 |
01 Mar 2024 | 33.38 | 33.38 | 32.84 | 33.06 | 32.36 | 17,058 |
29 Feb 2024 | 33.64 | 33.64 | 33.32 | 33.38 | 32.68 | 123,962 |
28 Feb 2024 | 33.70 | 33.94 | 33.64 | 33.76 | 33.05 | 36,713 |
27 Feb 2024 | 34.00 | 34.00 | 33.34 | 33.59 | 32.88 | 76,430 |
26 Feb 2024 | 34.24 | 34.42 | 33.86 | 34.10 | 33.39 | 149,689 |
23 Feb 2024 | 33.94 | 34.14 | 33.60 | 33.79 | 33.08 | 179,453 |
22 Feb 2024 | 33.90 | 34.04 | 33.56 | 33.98 | 33.27 | 42,475 |
21 Feb 2024 | 33.10 | 33.74 | 32.92 | 32.97 | 32.28 | 25,780 |
20 Feb 2024 | 33.80 | 33.80 | 33.34 | 33.65 | 32.94 | 40,611 |
19 Feb 2024 | 33.96 | 34.02 | 33.62 | 34.02 | 33.30 | 53,205 |
16 Feb 2024 | 33.00 | 33.64 | 33.00 | 33.54 | 32.84 | 43,996 |
15 Feb 2024 | 33.36 | 33.42 | 33.06 | 33.18 | 32.48 | 31,416 |
14 Feb 2024 | 33.40 | 33.68 | 33.10 | 33.36 | 32.66 | 466,133 |
13 Feb 2024 | 32.72 | 33.82 | 32.72 | 33.42 | 32.71 | 51,549 |
12 Feb 2024 | 31.98 | 32.18 | 31.60 | 32.08 | 31.40 | 45,452 |
09 Feb 2024 | 31.98 | 32.36 | 31.66 | 32.26 | 31.58 | 47,073 |
08 Feb 2024 | 33.24 | 33.24 | 31.74 | 31.99 | 31.32 | 300,336 |
07 Feb 2024 | 33.58 | 33.58 | 32.20 | 32.58 | 31.89 | 68,798 |
06 Feb 2024 | 33.38 | 33.64 | 33.30 | 33.40 | 32.70 | 20,083 |
05 Feb 2024 | 32.96 | 33.31 | 32.82 | 32.96 | 32.27 | 26,111 |
02 Feb 2024 | 33.90 | 33.90 | 33.04 | 33.04 | 32.35 | 88,870 |
01 Feb 2024 | 34.92 | 34.92 | 34.00 | 34.00 | 33.29 | 19,909 |
31 Jan 2024 | 35.30 | 35.94 | 34.90 | 35.42 | 34.67 | 108,252 |
30 Jan 2024 | 34.56 | 35.34 | 34.56 | 34.85 | 34.12 | 61,966 |
29 Jan 2024 | 34.88 | 34.88 | 34.30 | 34.42 | 33.69 | 19,256 |
26 Jan 2024 | 34.68 | 35.20 | 34.68 | 35.03 | 34.29 | 463,303 |
25 Jan 2024 | 34.78 | 35.08 | 34.64 | 34.76 | 34.03 | 11,894 |
24 Jan 2024 | 35.28 | 35.50 | 34.86 | 35.34 | 34.60 | 40,072 |
23 Jan 2024 | 35.26 | 35.26 | 34.90 | 35.06 | 34.32 | 65,353 |
22 Jan 2024 | 34.82 | 35.22 | 34.22 | 34.62 | 33.90 | 26,015 |
19 Jan 2024 | 34.78 | 34.92 | 34.46 | 34.52 | 33.79 | 85,751 |
18 Jan 2024 | 34.82 | 34.82 | 34.26 | 34.50 | 33.77 | 117,435 |
17 Jan 2024 | 34.96 | 34.98 | 34.56 | 34.83 | 34.10 | 31,656 |
16 Jan 2024 | 35.50 | 35.50 | 35.10 | 35.32 | 34.58 | 79,428 |
15 Jan 2024 | 35.52 | 35.76 | 35.36 | 35.46 | 34.71 | 31,733 |
12 Jan 2024 | 35.84 | 36.26 | 35.76 | 36.14 | 35.38 | 188,747 |
11 Jan 2024 | 35.90 | 35.90 | 35.26 | 35.61 | 34.86 | 54,649 |
10 Jan 2024 | 34.46 | 35.94 | 34.46 | 34.86 | 34.13 | 289,764 |
09 Jan 2024 | 33.66 | 34.52 | 33.58 | 34.49 | 33.77 | 128,705 |
08 Jan 2024 | 33.14 | 33.70 | 33.08 | 33.40 | 32.70 | 52,581 |
05 Jan 2024 | 33.16 | 33.28 | 33.10 | 33.20 | 32.50 | 28,240 |
04 Jan 2024 | 33.86 | 33.86 | 32.84 | 32.94 | 32.25 | 48,794 |
03 Jan 2024 | 33.26 | 33.54 | 33.08 | 33.40 | 32.70 | 41,261 |
02 Jan 2024 | 32.84 | 33.22 | 32.78 | 32.81 | 32.12 | 16,937 |
29 Dec 2023 | 33.00 | 33.00 | 32.48 | 32.68 | 32.00 | 29,399 |
28 Dec 2023 | 32.66 | 32.76 | 32.48 | 32.67 | 31.99 | 33,243 |
27 Dec 2023 | 32.62 | 32.70 | 32.22 | 32.44 | 31.76 | 4,918 |
22 Dec 2023 | 32.50 | 32.66 | 32.20 | 32.29 | 31.62 | 509,040 |
21 Dec 2023 | 32.08 | 32.36 | 31.94 | 32.23 | 31.55 | 110,902 |
20 Dec 2023 | 32.56 | 32.60 | 32.14 | 32.29 | 31.62 | 22,445 |
19 Dec 2023 | 32.10 | 32.38 | 32.06 | 32.15 | 31.48 | 33,200 |
18 Dec 2023 | 32.46 | 32.50 | 32.12 | 32.16 | 31.49 | 62,674 |
15 Dec 2023 | 32.90 | 32.90 | 32.18 | 32.60 | 31.91 | 83,454 |
14 Dec 2023 | 32.68 | 32.88 | 32.52 | 32.76 | 32.07 | 30,144 |
13 Dec 2023 | 32.24 | 32.30 | 32.10 | 32.20 | 31.52 | 80,988 |
12 Dec 2023 | 31.94 | 32.46 | 31.92 | 32.27 | 31.59 | 87,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |