Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.00 | 33.10 | 32.50 | 32.90 | 32.90 | 1,339 |
30 Apr 2024 | 34.20 | 34.20 | 32.80 | 32.90 | 32.90 | 1,229 |
29 Apr 2024 | 33.70 | 34.50 | 33.20 | 33.20 | 33.20 | 5,141 |
26 Apr 2024 | 33.70 | 34.20 | 33.70 | 33.70 | 33.70 | 2,210 |
25 Apr 2024 | 34.00 | 34.50 | 33.50 | 33.70 | 33.70 | 3,160 |
24 Apr 2024 | 33.60 | 33.90 | 33.30 | 33.70 | 33.70 | 984 |
23 Apr 2024 | 33.40 | 33.60 | 33.20 | 33.60 | 33.60 | 1,485 |
22 Apr 2024 | 33.50 | 33.70 | 33.10 | 33.20 | 33.20 | 2,117 |
19 Apr 2024 | 33.50 | 33.50 | 33.00 | 33.50 | 33.50 | 1,373 |
18 Apr 2024 | 33.40 | 33.50 | 33.20 | 33.50 | 33.50 | 691 |
17 Apr 2024 | 33.20 | 34.00 | 33.00 | 33.40 | 33.40 | 1,928 |
16 Apr 2024 | 34.20 | 34.40 | 32.70 | 32.90 | 32.90 | 4,958 |
15 Apr 2024 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | 1,279 |
12 Apr 2024 | 34.50 | 34.80 | 33.90 | 34.50 | 34.50 | 1,947 |
11 Apr 2024 | 34.40 | 34.80 | 32.90 | 33.60 | 33.60 | 13,800 |
10 Apr 2024 | 34.30 | 34.50 | 33.60 | 34.40 | 34.40 | 1,971 |
09 Apr 2024 | 33.50 | 34.30 | 33.50 | 34.00 | 34.00 | 2,134 |
08 Apr 2024 | 33.70 | 34.00 | 33.60 | 33.60 | 33.60 | 1,569 |
05 Apr 2024 | 33.60 | 33.80 | 33.50 | 33.70 | 33.70 | 1,468 |
04 Apr 2024 | 33.90 | 34.40 | 33.60 | 33.60 | 33.60 | 1,904 |
03 Apr 2024 | 34.00 | 34.00 | 33.80 | 33.90 | 33.90 | 2,452 |
02 Apr 2024 | 35.20 | 35.20 | 34.00 | 34.10 | 34.10 | 2,456 |
28 Mar 2024 | 35.10 | 35.70 | 34.90 | 35.20 | 35.20 | 1,178 |
27 Mar 2024 | 36.40 | 36.40 | 34.40 | 34.70 | 34.70 | 6,640 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 37.70 | 38.00 | 37.20 | 37.20 | 36.95 | 9,878 |
25 Mar 2024 | 37.40 | 37.70 | 37.30 | 37.60 | 37.35 | 8,756 |
22 Mar 2024 | 37.30 | 37.40 | 37.00 | 37.30 | 37.05 | 3,552 |
21 Mar 2024 | 37.20 | 37.30 | 36.80 | 37.10 | 36.85 | 4,174 |
20 Mar 2024 | 36.80 | 37.30 | 36.40 | 37.20 | 36.95 | 7,120 |
19 Mar 2024 | 37.00 | 37.00 | 36.30 | 36.80 | 36.55 | 1,916 |
18 Mar 2024 | 36.60 | 37.00 | 36.40 | 37.00 | 36.75 | 3,360 |
15 Mar 2024 | 36.50 | 36.70 | 36.00 | 36.40 | 36.16 | 1,732 |
14 Mar 2024 | 35.30 | 36.50 | 35.20 | 36.40 | 36.16 | 3,788 |
13 Mar 2024 | 35.50 | 36.10 | 35.20 | 35.20 | 34.96 | 3,490 |
12 Mar 2024 | 35.90 | 35.90 | 35.00 | 35.50 | 35.26 | 4,822 |
11 Mar 2024 | 36.10 | 36.20 | 35.40 | 35.40 | 35.16 | 3,644 |
08 Mar 2024 | 35.70 | 36.40 | 35.70 | 36.00 | 35.76 | 1,315 |
07 Mar 2024 | 36.00 | 36.10 | 35.60 | 35.70 | 35.46 | 1,167 |
06 Mar 2024 | 36.00 | 36.40 | 35.50 | 35.50 | 35.26 | 2,781 |
05 Mar 2024 | 35.50 | 36.00 | 35.50 | 36.00 | 35.76 | 2,888 |
04 Mar 2024 | 35.50 | 35.80 | 35.30 | 35.50 | 35.26 | 2,494 |
01 Mar 2024 | 35.60 | 35.60 | 35.20 | 35.50 | 35.26 | 1,790 |
29 Feb 2024 | 36.00 | 36.00 | 35.30 | 35.60 | 35.36 | 1,180 |
28 Feb 2024 | 35.70 | 36.00 | 35.30 | 35.90 | 35.66 | 4,058 |
27 Feb 2024 | 35.90 | 35.90 | 35.50 | 35.50 | 35.26 | 3,183 |
26 Feb 2024 | 36.50 | 36.50 | 35.40 | 35.60 | 35.36 | 2,717 |
23 Feb 2024 | 36.00 | 36.60 | 35.10 | 36.40 | 36.16 | 2,994 |
22 Feb 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 35.76 | 801 |
21 Feb 2024 | 36.00 | 36.30 | 35.60 | 35.70 | 35.46 | 1,447 |
20 Feb 2024 | 36.10 | 36.10 | 35.40 | 36.00 | 35.76 | 2,747 |
19 Feb 2024 | 36.10 | 36.10 | 35.80 | 36.10 | 35.86 | 1,816 |
16 Feb 2024 | 36.40 | 36.60 | 35.90 | 36.10 | 35.86 | 3,870 |
15 Feb 2024 | 36.60 | 36.60 | 36.30 | 36.40 | 36.16 | 1,624 |
14 Feb 2024 | 36.00 | 37.20 | 35.70 | 36.60 | 36.35 | 2,615 |
13 Feb 2024 | 37.10 | 37.30 | 36.10 | 36.30 | 36.06 | 2,189 |
12 Feb 2024 | 37.20 | 37.20 | 37.00 | 37.10 | 36.85 | 2,207 |
09 Feb 2024 | 36.70 | 37.40 | 36.70 | 37.20 | 36.95 | 1,808 |
08 Feb 2024 | 36.60 | 37.20 | 36.00 | 36.70 | 36.45 | 2,545 |
07 Feb 2024 | 36.90 | 37.20 | 36.60 | 36.60 | 36.35 | 1,178 |
06 Feb 2024 | 37.50 | 37.90 | 36.60 | 36.90 | 36.65 | 4,609 |
05 Feb 2024 | 36.60 | 38.20 | 36.20 | 36.90 | 36.65 | 11,469 |
02 Feb 2024 | 34.20 | 36.00 | 34.20 | 35.10 | 34.86 | 7,143 |
01 Feb 2024 | 32.60 | 34.20 | 32.60 | 34.10 | 33.87 | 4,565 |
31 Jan 2024 | 32.50 | 32.90 | 32.20 | 32.60 | 32.38 | 1,327 |
30 Jan 2024 | 31.30 | 32.50 | 31.30 | 32.50 | 32.28 | 2,055 |
29 Jan 2024 | 31.60 | 32.00 | 31.30 | 31.70 | 31.49 | 2,225 |
26 Jan 2024 | 31.10 | 31.60 | 31.10 | 31.50 | 31.29 | 1,424 |
25 Jan 2024 | 31.20 | 31.50 | 31.10 | 31.10 | 30.89 | 3,149 |
24 Jan 2024 | 31.30 | 31.50 | 31.10 | 31.20 | 30.99 | 3,919 |
23 Jan 2024 | 31.50 | 31.60 | 31.20 | 31.20 | 30.99 | 938 |
22 Jan 2024 | 31.40 | 31.50 | 31.20 | 31.50 | 31.29 | 1,253 |
19 Jan 2024 | 31.20 | 31.60 | 31.00 | 31.30 | 31.09 | 2,839 |
18 Jan 2024 | 31.10 | 31.30 | 31.00 | 31.10 | 30.89 | 1,042 |
17 Jan 2024 | 31.10 | 31.40 | 31.00 | 31.00 | 30.79 | 3,905 |
16 Jan 2024 | 31.10 | 31.40 | 31.10 | 31.10 | 30.89 | 814 |
15 Jan 2024 | 31.50 | 31.50 | 31.10 | 31.10 | 30.89 | 1,486 |
12 Jan 2024 | 31.50 | 31.50 | 31.10 | 31.30 | 31.09 | 3,151 |
11 Jan 2024 | 31.70 | 31.70 | 31.30 | 31.50 | 31.29 | 1,140 |
10 Jan 2024 | 31.50 | 31.60 | 31.30 | 31.40 | 31.19 | 2,086 |
09 Jan 2024 | 31.30 | 31.70 | 31.20 | 31.50 | 31.29 | 9,014 |
08 Jan 2024 | 31.30 | 31.30 | 30.90 | 31.20 | 30.99 | 4,070 |
05 Jan 2024 | 31.30 | 31.30 | 31.00 | 31.30 | 31.09 | 2,084 |
04 Jan 2024 | 31.00 | 31.30 | 30.90 | 31.00 | 30.79 | 3,690 |
03 Jan 2024 | 31.30 | 31.30 | 30.90 | 31.00 | 30.79 | 1,789 |
02 Jan 2024 | 31.00 | 31.30 | 30.90 | 31.00 | 30.79 | 4,691 |
29 Dec 2023 | 31.40 | 31.40 | 30.80 | 31.10 | 30.89 | 7,992 |
28 Dec 2023 | 30.70 | 31.40 | 30.60 | 31.30 | 31.09 | 3,313 |
27 Dec 2023 | 30.90 | 31.40 | 30.60 | 30.70 | 30.49 | 5,710 |
22 Dec 2023 | 30.80 | 31.20 | 30.80 | 30.90 | 30.69 | 1,934 |
21 Dec 2023 | 30.80 | 31.20 | 30.40 | 30.80 | 30.59 | 2,689 |
20 Dec 2023 | 31.00 | 31.20 | 30.80 | 30.80 | 30.59 | 1,370 |
19 Dec 2023 | 30.70 | 31.10 | 30.50 | 30.70 | 30.49 | 2,567 |
18 Dec 2023 | 30.90 | 31.00 | 30.50 | 30.50 | 30.30 | 5,776 |
15 Dec 2023 | 31.20 | 31.50 | 30.80 | 30.80 | 30.59 | 1,928 |
14 Dec 2023 | 30.70 | 31.50 | 30.70 | 31.20 | 30.99 | 4,169 |
13 Dec 2023 | 31.00 | 31.00 | 30.60 | 30.60 | 30.39 | 2,620 |
12 Dec 2023 | 31.00 | 31.00 | 30.70 | 30.70 | 30.49 | 2,067 |
11 Dec 2023 | 31.00 | 31.50 | 30.80 | 30.80 | 30.59 | 2,247 |
08 Dec 2023 | 30.70 | 31.20 | 30.70 | 31.00 | 30.79 | 1,637 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |