Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.37 | 33.62 | 33.05 | 33.37 | 33.37 | 17,123 |
02 May 2024 | 33.09 | 33.45 | 33.03 | 33.15 | 33.15 | 162,426 |
01 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 17,486 |
30 Apr 2024 | 32.97 | 33.07 | 32.69 | 32.92 | 32.92 | 127,010 |
29 Apr 2024 | 33.06 | 33.16 | 32.86 | 33.04 | 33.04 | 12,696 |
26 Apr 2024 | 32.69 | 33.57 | 32.46 | 32.89 | 32.89 | 294,134 |
25 Apr 2024 | 33.58 | 34.41 | 31.89 | 32.60 | 32.60 | 160,477 |
24 Apr 2024 | 31.94 | 32.19 | 31.68 | 32.21 | 32.21 | 191,999 |
23 Apr 2024 | 32.24 | 32.40 | 31.75 | 32.01 | 32.01 | 94,440 |
22 Apr 2024 | 31.85 | 32.28 | 31.79 | 32.28 | 32.28 | 574,552 |
19 Apr 2024 | 31.11 | 32.00 | 31.12 | 31.82 | 31.82 | 93,057 |
18 Apr 2024 | 31.03 | 31.23 | 30.96 | 31.09 | 31.09 | 2,694,019 |
17 Apr 2024 | 30.93 | 31.39 | 30.85 | 30.96 | 30.96 | 3,904,683 |
16 Apr 2024 | 30.66 | 31.00 | 30.67 | 30.90 | 30.90 | 64,034 |
15 Apr 2024 | 31.41 | 31.87 | 30.95 | 31.16 | 31.16 | 78,723 |
12 Apr 2024 | 31.34 | 31.46 | 31.08 | 31.36 | 31.36 | 279,654 |
11 Apr 2024 | 31.08 | 31.44 | 31.02 | 31.17 | 31.17 | 113,224 |
10 Apr 2024 | 31.75 | 31.77 | 30.99 | 31.04 | 31.04 | 208,244 |
09 Apr 2024 | 31.59 | 31.77 | 31.40 | 31.55 | 31.55 | 6,708,221 |
08 Apr 2024 | 31.90 | 32.02 | 31.57 | 31.63 | 31.63 | 62,989 |
05 Apr 2024 | 31.35 | 32.02 | 31.33 | 31.83 | 31.83 | 170,240 |
05 Apr 2024 | 0.75 Dividend | |||||
04 Apr 2024 | 31.28 | 32.42 | 31.33 | 32.29 | 31.54 | 1,758,232 |
03 Apr 2024 | 31.25 | 31.76 | 31.23 | 31.27 | 30.54 | 4,762,812 |
02 Apr 2024 | 31.14 | 31.43 | 30.87 | 31.14 | 30.41 | 4,716,734 |
28 Mar 2024 | 31.23 | 31.25 | 30.79 | 30.91 | 30.19 | 2,707,055 |
27 Mar 2024 | 30.93 | 31.43 | 30.93 | 31.30 | 30.57 | 1,029,559 |
26 Mar 2024 | 30.93 | 31.11 | 30.33 | 30.92 | 30.20 | 54,972 |
25 Mar 2024 | 30.77 | 31.18 | 30.68 | 31.13 | 30.40 | 177,211 |
22 Mar 2024 | 30.61 | 30.80 | 30.50 | 30.60 | 29.89 | 101,120 |
21 Mar 2024 | 30.04 | 30.71 | 30.08 | 30.43 | 29.73 | 771,473 |
20 Mar 2024 | 29.94 | 30.18 | 29.26 | 29.70 | 29.01 | 61,073 |
19 Mar 2024 | 29.15 | 30.02 | 28.90 | 29.75 | 29.06 | 410,375 |
18 Mar 2024 | 29.35 | 29.50 | 29.10 | 29.14 | 28.46 | 360,121 |
15 Mar 2024 | 29.41 | 29.78 | 29.30 | 29.60 | 28.92 | 106,203 |
14 Mar 2024 | 30.18 | 30.29 | 29.19 | 29.31 | 28.63 | 3,525,696 |
13 Mar 2024 | 31.15 | 31.47 | 30.02 | 30.13 | 29.43 | 782,545 |
12 Mar 2024 | 30.43 | 31.25 | 30.44 | 31.13 | 30.41 | 95,302 |
11 Mar 2024 | 30.49 | 30.54 | 30.22 | 30.50 | 29.79 | 2,417,747 |
08 Mar 2024 | 30.70 | 30.91 | 30.37 | 30.42 | 29.72 | 342,655 |
07 Mar 2024 | 29.60 | 30.73 | 29.38 | 30.71 | 30.00 | 409,760 |
06 Mar 2024 | 30.05 | 30.15 | 29.64 | 29.80 | 29.11 | 413,667 |
05 Mar 2024 | 30.41 | 30.43 | 29.85 | 30.04 | 29.34 | 115,430 |
04 Mar 2024 | 30.98 | 31.04 | 30.50 | 30.64 | 29.92 | 77,810 |
01 Mar 2024 | 30.92 | 31.12 | 30.56 | 30.86 | 30.15 | 680,633 |
29 Feb 2024 | 30.94 | 31.21 | 30.68 | 30.97 | 30.25 | 1,031,000 |
28 Feb 2024 | 30.62 | 31.12 | 30.38 | 31.01 | 30.29 | 257,772 |
27 Feb 2024 | 29.80 | 30.60 | 29.76 | 30.41 | 29.70 | 323,194 |
26 Feb 2024 | 29.70 | 29.97 | 29.49 | 29.67 | 28.99 | 215,209 |
23 Feb 2024 | 29.31 | 29.85 | 29.26 | 29.67 | 28.99 | 810,538 |
22 Feb 2024 | 29.58 | 29.75 | 29.28 | 29.39 | 28.70 | 160,648 |
21 Feb 2024 | 29.27 | 29.54 | 29.19 | 29.21 | 28.53 | 1,541,434 |
20 Feb 2024 | 29.08 | 29.55 | 28.97 | 29.36 | 28.68 | 262,493 |
19 Feb 2024 | 28.90 | 29.09 | 28.75 | 28.87 | 28.20 | 250,835 |
16 Feb 2024 | 28.75 | 29.07 | 28.67 | 28.75 | 28.08 | 412,862 |
15 Feb 2024 | 28.44 | 28.71 | 28.36 | 28.68 | 28.01 | 480,588 |
14 Feb 2024 | 28.76 | 28.79 | 28.35 | 28.48 | 27.81 | 432,589 |
13 Feb 2024 | 29.26 | 29.28 | 28.74 | 28.97 | 28.30 | 1,138,590 |
12 Feb 2024 | 29.34 | 29.65 | 29.11 | 29.35 | 28.67 | 1,921,284 |
09 Feb 2024 | 28.65 | 29.26 | 28.46 | 29.23 | 28.55 | 362,949 |
08 Feb 2024 | 29.26 | 29.40 | 28.69 | 28.96 | 28.29 | 272,462 |
07 Feb 2024 | 29.60 | 29.80 | 29.31 | 29.45 | 28.77 | 210,349 |
06 Feb 2024 | 29.76 | 29.77 | 29.29 | 29.46 | 28.78 | 1,128,101 |
05 Feb 2024 | 29.77 | 30.10 | 29.53 | 29.76 | 29.07 | 596,180 |
02 Feb 2024 | 30.17 | 30.41 | 29.49 | 29.78 | 29.09 | 774,760 |
01 Feb 2024 | 30.76 | 31.84 | 29.85 | 30.15 | 29.45 | 1,287,262 |
31 Jan 2024 | 33.49 | 33.68 | 33.20 | 33.49 | 32.71 | 200,739 |
30 Jan 2024 | 34.00 | 34.00 | 33.32 | 33.45 | 32.67 | 1,019,073 |
29 Jan 2024 | 33.76 | 34.10 | 33.28 | 33.78 | 32.99 | 485,737 |
26 Jan 2024 | 33.44 | 34.00 | 33.27 | 33.72 | 32.93 | 307,514 |
25 Jan 2024 | 33.74 | 33.82 | 33.21 | 33.40 | 32.62 | 583,325 |
24 Jan 2024 | 33.67 | 33.97 | 33.57 | 33.73 | 32.95 | 253,418 |
23 Jan 2024 | 33.31 | 33.50 | 32.96 | 33.31 | 32.54 | 232,047 |
22 Jan 2024 | 33.49 | 33.53 | 32.93 | 33.10 | 32.34 | 370,968 |
19 Jan 2024 | 34.34 | 34.56 | 33.36 | 33.46 | 32.68 | 537,102 |
18 Jan 2024 | 34.29 | 34.36 | 34.04 | 34.36 | 33.56 | 766,066 |
17 Jan 2024 | 34.53 | 34.52 | 34.02 | 34.10 | 33.31 | 482,204 |
16 Jan 2024 | 34.78 | 34.80 | 34.37 | 34.63 | 33.82 | 156,539 |
15 Jan 2024 | 35.05 | 35.38 | 34.80 | 35.10 | 34.29 | 742,723 |
12 Jan 2024 | 34.72 | 35.02 | 34.60 | 34.76 | 33.95 | 737,237 |
11 Jan 2024 | 34.76 | 34.88 | 34.45 | 34.48 | 33.68 | 522,026 |
10 Jan 2024 | 34.82 | 34.83 | 34.43 | 34.78 | 33.97 | 90,971 |
09 Jan 2024 | 35.08 | 35.27 | 34.45 | 34.81 | 34.01 | 248,000 |
08 Jan 2024 | 34.77 | 35.22 | 34.75 | 34.87 | 34.06 | 914,502 |
05 Jan 2024 | 34.35 | 34.87 | 34.34 | 34.65 | 33.84 | 359,522 |
04 Jan 2024 | 34.13 | 34.47 | 34.12 | 34.26 | 33.46 | 381,011 |
03 Jan 2024 | 34.42 | 34.62 | 33.89 | 34.23 | 33.44 | 64,355 |
02 Jan 2024 | 34.26 | 34.58 | 34.22 | 34.31 | 33.51 | 291,832 |
29 Dec 2023 | 34.47 | 34.50 | 34.05 | 34.46 | 33.66 | 44,185 |
28 Dec 2023 | 34.33 | 34.50 | 34.21 | 34.44 | 33.64 | 36,621 |
27 Dec 2023 | 34.24 | 34.57 | 34.22 | 34.33 | 33.53 | 310,414 |
22 Dec 2023 | 33.99 | 34.40 | 33.91 | 34.01 | 33.22 | 116,000 |
21 Dec 2023 | 33.92 | 34.19 | 33.88 | 33.89 | 33.10 | 276,722 |
20 Dec 2023 | 34.06 | 34.18 | 33.86 | 34.12 | 33.33 | 157,226 |
19 Dec 2023 | 33.84 | 34.30 | 33.87 | 34.22 | 33.42 | 386,702 |
18 Dec 2023 | 33.35 | 33.81 | 33.35 | 33.81 | 33.02 | 540,777 |
15 Dec 2023 | 33.27 | 33.67 | 33.19 | 33.36 | 32.59 | 256,351 |
14 Dec 2023 | 33.17 | 33.33 | 32.84 | 32.92 | 32.16 | 602,708 |
13 Dec 2023 | 32.73 | 33.10 | 32.50 | 32.88 | 32.12 | 117,259 |
12 Dec 2023 | 32.72 | 32.86 | 31.83 | 32.85 | 32.09 | 213,352 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |