Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.79 | 33.02 | 32.73 | 33.02 | 33.02 | 1,342 |
02 May 2024 | 31.25 | 31.25 | 31.15 | 31.15 | 31.15 | 8 |
01 May 2024 | 30.95 | 31.00 | 30.89 | 30.89 | 30.89 | 32 |
30 Apr 2024 | 31.27 | 31.27 | 31.26 | 31.26 | 31.26 | 7,256 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 293 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 30.83 | 170 |
19 Apr 2024 | 30.75 | 30.77 | 30.49 | 30.49 | 30.49 | 13 |
18 Apr 2024 | 30.99 | 30.99 | 30.60 | 30.60 | 30.60 | 53 |
17 Apr 2024 | 31.18 | 31.18 | 31.00 | 31.00 | 31.00 | 16 |
16 Apr 2024 | 30.75 | 30.75 | 30.68 | 30.68 | 30.68 | 1,608 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 31.88 | 32.01 | 31.64 | 31.64 | 31.64 | 120 |
11 Apr 2024 | 32.10 | 32.31 | 32.06 | 32.06 | 32.06 | 690 |
10 Apr 2024 | 32.72 | 32.72 | 32.55 | 32.55 | 32.55 | 513 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 32.78 | 32.90 | 32.78 | 32.90 | 32.90 | 248 |
05 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1,621 |
04 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1,160 |
03 Apr 2024 | 32.09 | 32.25 | 32.09 | 32.25 | 32.25 | 2,088 |
02 Apr 2024 | 32.02 | 32.02 | 32.00 | 32.00 | 32.00 | 2,889 |
28 Mar 2024 | 33.07 | 33.09 | 32.84 | 32.86 | 32.86 | 7,867 |
27 Mar 2024 | 32.60 | 32.65 | 32.50 | 32.65 | 32.65 | 2,421 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 32.25 | 32.62 | 32.15 | 32.15 | 32.15 | 354 |
22 Mar 2024 | 32.20 | 32.69 | 32.15 | 32.69 | 32.69 | 1,715 |
21 Mar 2024 | 32.03 | 32.52 | 32.03 | 32.52 | 32.52 | 168 |
20 Mar 2024 | 31.00 | 31.52 | 31.00 | 31.52 | 31.52 | 5 |
19 Mar 2024 | 31.12 | 31.27 | 31.12 | 31.27 | 31.27 | 304 |
18 Mar 2024 | 31.25 | 31.37 | 30.97 | 31.10 | 31.10 | 822 |
15 Mar 2024 | 31.29 | 31.44 | 31.29 | 31.42 | 31.42 | 471 |
14 Mar 2024 | 31.87 | 31.87 | 31.19 | 31.19 | 31.19 | 4,090 |
13 Mar 2024 | 31.57 | 31.88 | 31.57 | 31.88 | 31.88 | 8,581 |
12 Mar 2024 | 32.00 | 32.00 | 31.51 | 31.74 | 31.74 | 2,815 |
11 Mar 2024 | 32.13 | 32.13 | 31.77 | 31.84 | 31.84 | 874 |
08 Mar 2024 | 31.71 | 32.49 | 31.71 | 32.44 | 32.44 | 3,236 |
07 Mar 2024 | 32.76 | 32.76 | 32.28 | 32.28 | 32.28 | 429 |
06 Mar 2024 | 32.18 | 32.35 | 32.18 | 32.33 | 32.33 | 1,108 |
05 Mar 2024 | 32.12 | 32.28 | 31.85 | 32.28 | 32.28 | 3,046 |
04 Mar 2024 | 31.93 | 32.47 | 31.50 | 32.21 | 32.21 | 1,613 |
01 Mar 2024 | 31.13 | 31.17 | 31.13 | 31.17 | 31.17 | 86 |
29 Feb 2024 | 31.14 | 31.18 | 31.00 | 31.00 | 31.00 | 6,605 |
28 Feb 2024 | 31.01 | 31.01 | 30.92 | 30.92 | 30.92 | 139 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 31.30 | 31.30 | 30.98 | 30.98 | 30.98 | 50 |
23 Feb 2024 | 31.28 | 31.40 | 31.28 | 31.40 | 31.40 | 1,393 |
22 Feb 2024 | 30.00 | 31.57 | 30.00 | 31.36 | 31.36 | 2,424 |
21 Feb 2024 | 30.73 | 30.95 | 30.73 | 30.95 | 30.95 | 1,882 |
20 Feb 2024 | 30.15 | 30.89 | 30.15 | 30.89 | 30.89 | 3,289 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.80 | 30.97 | 30.80 | 30.84 | 30.84 | 3,945 |
15 Feb 2024 | 30.41 | 30.82 | 30.41 | 30.81 | 30.81 | 1,307 |
14 Feb 2024 | 30.42 | 30.42 | 30.12 | 30.18 | 30.18 | 151 |
13 Feb 2024 | 29.86 | 30.19 | 29.86 | 30.19 | 30.19 | 4,725 |
12 Feb 2024 | 30.37 | 31.15 | 30.31 | 31.15 | 31.15 | 364 |
09 Feb 2024 | 30.20 | 30.34 | 30.20 | 30.34 | 30.34 | 2,755 |
09 Feb 2024 | 0.39 Dividend | |||||
08 Feb 2024 | 30.93 | 30.98 | 30.63 | 30.71 | 30.32 | 1,614 |
07 Feb 2024 | 30.41 | 30.41 | 30.23 | 30.23 | 29.85 | 1,247 |
06 Feb 2024 | 29.95 | 30.11 | 29.95 | 30.09 | 29.71 | 318 |
05 Feb 2024 | 29.74 | 29.86 | 29.56 | 29.56 | 29.18 | 1,329 |
02 Feb 2024 | 29.88 | 30.13 | 29.84 | 30.13 | 29.75 | 4,837 |
01 Feb 2024 | 30.54 | 31.20 | 29.43 | 29.80 | 29.42 | 2,123 |
31 Jan 2024 | 29.31 | 29.31 | 29.14 | 29.31 | 28.94 | 98 |
30 Jan 2024 | 29.36 | 29.36 | 29.16 | 29.24 | 28.87 | 696 |
29 Jan 2024 | 29.22 | 29.22 | 29.10 | 29.18 | 28.81 | 22 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.08 | 2 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 29.66 | 29.66 | 29.26 | 29.26 | 28.89 | - |
22 Jan 2024 | 29.62 | 29.75 | 29.62 | 29.62 | 29.24 | 12 |
19 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.53 | 4 |
18 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.50 | 61 |
17 Jan 2024 | 28.57 | 28.57 | 28.22 | 28.28 | 27.92 | 15 |
16 Jan 2024 | 28.84 | 28.84 | 28.68 | 28.68 | 28.32 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.82 | 1,251 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.82 | 500 |
08 Jan 2024 | 29.13 | 29.27 | 29.13 | 29.27 | 28.90 | 164 |
05 Jan 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 28.36 | 120 |
04 Jan 2024 | 29.35 | 29.35 | 29.25 | 29.25 | 28.88 | 391 |
03 Jan 2024 | 29.45 | 29.53 | 29.32 | 29.37 | 29.00 | 266 |
02 Jan 2024 | 30.11 | 30.11 | 29.75 | 30.03 | 29.65 | 847 |
29 Dec 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.84 | 8 |
28 Dec 2023 | 30.36 | 30.47 | 30.36 | 30.47 | 30.08 | 1,395 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 29.90 | - |
21 Dec 2023 | 30.33 | 30.33 | 29.89 | 29.89 | 29.51 | 1,549 |
20 Dec 2023 | 30.19 | 30.63 | 30.19 | 30.63 | 30.24 | 1,745 |
19 Dec 2023 | 30.08 | 30.18 | 30.00 | 30.14 | 29.76 | 2,381 |
18 Dec 2023 | 29.80 | 29.93 | 29.54 | 29.64 | 29.26 | 975 |
15 Dec 2023 | 29.89 | 29.89 | 29.51 | 29.51 | 29.14 | 6,024 |
14 Dec 2023 | 29.22 | 30.09 | 29.22 | 29.94 | 29.56 | 2,353 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 27.72 | 27.91 | 27.72 | 27.91 | 27.56 | 2,399 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |