Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.00 | 0.00 | 0.00 | 33.67 | 33.67 | - |
03 May 2024 | 33.62 | 33.67 | 33.46 | 33.67 | 33.67 | 931 |
02 May 2024 | 33.46 | 33.65 | 33.23 | 33.47 | 33.47 | 6,616 |
01 May 2024 | 33.50 | 33.53 | 33.21 | 33.44 | 33.44 | 1,300 |
30 Apr 2024 | 33.73 | 33.73 | 33.40 | 33.70 | 33.70 | 2,865 |
29 Apr 2024 | 33.81 | 33.92 | 33.61 | 33.74 | 33.74 | 1,355 |
26 Apr 2024 | 33.49 | 33.96 | 33.46 | 33.77 | 33.77 | 2,159 |
25 Apr 2024 | 34.35 | 34.35 | 33.32 | 33.75 | 33.75 | 4,093 |
24 Apr 2024 | 31.79 | 32.08 | 31.27 | 32.08 | 32.08 | 8,398 |
23 Apr 2024 | 31.73 | 31.81 | 31.50 | 31.76 | 31.76 | 2,102 |
22 Apr 2024 | 31.50 | 31.74 | 31.42 | 31.74 | 31.74 | 201,777 |
19 Apr 2024 | 31.25 | 31.50 | 31.13 | 31.50 | 31.50 | 2,026 |
18 Apr 2024 | 31.09 | 31.13 | 30.80 | 30.85 | 30.85 | 2,272 |
17 Apr 2024 | 30.82 | 30.85 | 30.55 | 30.64 | 30.64 | 4,726 |
16 Apr 2024 | 30.47 | 30.47 | 30.28 | 30.36 | 30.36 | 3,907 |
15 Apr 2024 | 30.33 | 30.44 | 30.26 | 30.42 | 30.42 | 16,347 |
12 Apr 2024 | 30.79 | 30.79 | 30.20 | 30.20 | 30.20 | 5,513 |
11 Apr 2024 | 30.90 | 31.09 | 30.72 | 30.89 | 30.89 | 3,018 |
10 Apr 2024 | 30.76 | 30.76 | 30.29 | 30.49 | 30.49 | 2,734 |
09 Apr 2024 | 31.01 | 31.07 | 30.90 | 30.94 | 30.94 | 8,220 |
08 Apr 2024 | 30.72 | 30.99 | 30.68 | 30.94 | 30.94 | 253 |
05 Apr 2024 | 30.78 | 30.81 | 30.47 | 30.59 | 30.59 | 3,287 |
04 Apr 2024 | 31.24 | 31.31 | 30.90 | 30.90 | 30.90 | 6,821 |
03 Apr 2024 | 30.79 | 31.14 | 30.73 | 31.04 | 31.04 | 3,366 |
02 Apr 2024 | 31.35 | 31.35 | 30.75 | 30.81 | 30.81 | 6,459 |
28 Mar 2024 | 30.85 | 31.00 | 30.64 | 30.64 | 30.64 | 3,876 |
27 Mar 2024 | 30.68 | 30.93 | 30.44 | 30.44 | 30.44 | 2,075 |
27 Mar 2024 | 0.215 Dividend | |||||
26 Mar 2024 | 30.48 | 31.01 | 30.48 | 30.67 | 30.45 | 5,882 |
25 Mar 2024 | 29.83 | 30.34 | 29.83 | 30.34 | 30.13 | 6,038 |
22 Mar 2024 | 29.58 | 29.83 | 29.54 | 29.82 | 29.61 | 4,308 |
21 Mar 2024 | 29.81 | 29.84 | 29.59 | 29.59 | 29.38 | 10,234 |
20 Mar 2024 | 29.52 | 29.67 | 29.34 | 29.67 | 29.46 | 1,261 |
19 Mar 2024 | 29.49 | 29.91 | 29.39 | 29.44 | 29.24 | 152,256 |
18 Mar 2024 | 28.90 | 29.55 | 28.83 | 29.45 | 29.24 | 4,179 |
15 Mar 2024 | 28.93 | 29.07 | 28.74 | 28.75 | 28.55 | 2,308 |
14 Mar 2024 | 28.91 | 29.18 | 28.83 | 28.95 | 28.75 | 4,495 |
13 Mar 2024 | 29.37 | 29.50 | 28.98 | 29.00 | 28.79 | 302,695 |
12 Mar 2024 | 29.27 | 29.39 | 29.25 | 29.31 | 29.10 | 1,029 |
11 Mar 2024 | 29.47 | 29.47 | 29.22 | 29.38 | 29.17 | 4,179 |
08 Mar 2024 | 28.98 | 29.10 | 28.94 | 29.10 | 28.90 | 1,977 |
07 Mar 2024 | 29.18 | 29.21 | 28.97 | 28.97 | 28.77 | 1,004 |
06 Mar 2024 | 29.33 | 29.38 | 29.22 | 29.22 | 29.01 | 2,680 |
05 Mar 2024 | 29.06 | 29.35 | 29.06 | 29.18 | 28.98 | 4,105 |
04 Mar 2024 | 29.16 | 29.31 | 29.11 | 29.19 | 28.99 | 4,866 |
01 Mar 2024 | 28.94 | 29.35 | 28.87 | 29.33 | 29.13 | 11,780 |
29 Feb 2024 | 30.18 | 30.42 | 29.80 | 29.97 | 29.76 | 142,775 |
28 Feb 2024 | 29.38 | 30.09 | 29.38 | 29.97 | 29.75 | 1,936 |
27 Feb 2024 | 29.42 | 29.64 | 29.42 | 29.48 | 29.27 | 4,928 |
26 Feb 2024 | 29.92 | 30.05 | 29.22 | 29.22 | 29.02 | 7,091 |
23 Feb 2024 | 30.17 | 30.32 | 29.96 | 30.32 | 30.11 | 3,594 |
22 Feb 2024 | 30.76 | 30.95 | 30.10 | 30.45 | 30.24 | 3,263 |
21 Feb 2024 | 31.47 | 31.58 | 31.40 | 31.52 | 31.30 | 751,447 |
20 Feb 2024 | 31.01 | 31.55 | 30.92 | 31.10 | 30.88 | 151,163 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.09 | 31.09 | 30.73 | 31.05 | 30.83 | 301,073 |
15 Feb 2024 | 31.32 | 31.35 | 31.08 | 31.11 | 30.89 | 221 |
14 Feb 2024 | 30.78 | 31.02 | 30.78 | 31.00 | 30.78 | 10,436 |
13 Feb 2024 | 31.14 | 31.44 | 30.73 | 30.99 | 30.77 | 718 |
12 Feb 2024 | 31.09 | 31.29 | 30.96 | 31.28 | 31.06 | 448 |
09 Feb 2024 | 31.28 | 31.34 | 30.97 | 31.12 | 30.90 | 4,473 |
08 Feb 2024 | 31.22 | 31.42 | 31.19 | 31.37 | 31.15 | 2,323 |
07 Feb 2024 | 31.50 | 31.56 | 31.21 | 31.45 | 31.23 | 1,744 |
06 Feb 2024 | 31.10 | 31.20 | 30.98 | 31.08 | 30.86 | 1,402 |
05 Feb 2024 | 31.22 | 31.37 | 31.00 | 31.13 | 30.91 | 9,164 |
02 Feb 2024 | 31.80 | 31.80 | 31.46 | 31.46 | 31.24 | 124 |
01 Feb 2024 | 31.43 | 31.85 | 31.16 | 31.85 | 31.63 | 2,265 |
31 Jan 2024 | 31.90 | 31.90 | 31.52 | 31.62 | 31.40 | 3,942 |
30 Jan 2024 | 32.03 | 32.06 | 31.82 | 31.89 | 31.66 | 1,952 |
29 Jan 2024 | 32.04 | 32.04 | 31.94 | 31.98 | 31.76 | 827 |
26 Jan 2024 | 31.81 | 31.98 | 31.76 | 31.92 | 31.69 | 2,787 |
25 Jan 2024 | 31.30 | 31.45 | 31.24 | 31.39 | 31.17 | 4,069 |
24 Jan 2024 | 31.66 | 31.67 | 31.17 | 31.19 | 30.98 | 4,285 |
23 Jan 2024 | 31.54 | 31.57 | 31.29 | 31.57 | 31.35 | 4,177 |
22 Jan 2024 | 31.73 | 31.88 | 31.59 | 31.62 | 31.40 | 1,760 |
19 Jan 2024 | 31.72 | 31.72 | 31.47 | 31.70 | 31.48 | 6,272 |
18 Jan 2024 | 31.52 | 31.68 | 31.41 | 31.67 | 31.45 | 2,712 |
17 Jan 2024 | 31.68 | 31.97 | 31.68 | 31.97 | 31.75 | 10 |
16 Jan 2024 | 31.82 | 31.91 | 31.67 | 31.67 | 31.45 | 948 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 32.12 | 32.14 | 31.92 | 31.92 | 31.70 | 1,200 |
11 Jan 2024 | 31.74 | 31.87 | 31.66 | 31.75 | 31.53 | 745 |
10 Jan 2024 | 31.95 | 32.01 | 31.67 | 31.88 | 31.65 | 1,800 |
09 Jan 2024 | 31.66 | 31.80 | 31.61 | 31.71 | 31.49 | 907 |
08 Jan 2024 | 31.96 | 31.96 | 31.61 | 31.68 | 31.46 | 1,423 |
05 Jan 2024 | 32.26 | 32.26 | 31.70 | 31.83 | 31.61 | 1,641 |
04 Jan 2024 | 32.33 | 32.52 | 32.24 | 32.52 | 32.29 | 1,428 |
04 Jan 2024 | 0.215 Dividend | |||||
03 Jan 2024 | 32.94 | 32.94 | 32.42 | 32.68 | 32.24 | 4,836 |
02 Jan 2024 | 33.37 | 33.56 | 33.35 | 33.56 | 33.10 | 3,842 |
29 Dec 2023 | 33.28 | 33.37 | 33.16 | 33.30 | 32.85 | 76 |
28 Dec 2023 | 33.18 | 33.24 | 33.14 | 33.24 | 32.79 | 1,754 |
27 Dec 2023 | 33.02 | 33.16 | 33.02 | 33.14 | 32.69 | 123 |
22 Dec 2023 | 32.55 | 32.94 | 32.52 | 32.84 | 32.40 | 410 |
21 Dec 2023 | 32.42 | 32.51 | 32.34 | 32.34 | 31.90 | 417 |
20 Dec 2023 | 32.42 | 32.58 | 32.38 | 32.58 | 32.14 | 448 |
19 Dec 2023 | 32.30 | 32.61 | 32.28 | 32.47 | 32.03 | 2,556 |
18 Dec 2023 | 31.94 | 32.56 | 31.83 | 32.55 | 32.11 | 4,524 |
15 Dec 2023 | 32.48 | 32.48 | 31.95 | 32.02 | 31.59 | 4,284 |
14 Dec 2023 | 33.34 | 33.45 | 32.47 | 32.47 | 32.03 | 2,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |