Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.64 | 32.64 | 31.41 | 31.50 | 31.50 | 3,170 |
02 May 2024 | 32.81 | 32.81 | 32.00 | 32.41 | 32.41 | 4,975 |
30 Apr 2024 | 32.42 | 32.75 | 32.42 | 32.56 | 32.56 | 6,943 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.30 | 34.59 | 33.97 | 34.50 | 32.52 | 7,319 |
26 Apr 2024 | 34.13 | 34.13 | 33.78 | 34.12 | 32.16 | 5,140 |
25 Apr 2024 | 34.03 | 34.19 | 33.77 | 34.10 | 32.14 | 7,758 |
24 Apr 2024 | 34.88 | 34.88 | 34.03 | 34.22 | 32.26 | 2,772 |
23 Apr 2024 | 34.67 | 34.99 | 34.54 | 34.99 | 32.98 | 12,921 |
22 Apr 2024 | 34.38 | 34.60 | 34.27 | 34.60 | 32.61 | 4,266 |
19 Apr 2024 | 33.41 | 33.93 | 33.41 | 33.87 | 31.93 | 5,120 |
18 Apr 2024 | 33.49 | 33.98 | 33.49 | 33.89 | 31.95 | 3,850 |
17 Apr 2024 | 33.02 | 33.81 | 33.02 | 33.49 | 31.57 | 7,942 |
16 Apr 2024 | 33.33 | 33.59 | 33.12 | 33.40 | 31.48 | 6,235 |
15 Apr 2024 | 33.47 | 34.08 | 33.47 | 33.85 | 31.91 | 4,145 |
12 Apr 2024 | 33.59 | 33.86 | 33.44 | 33.59 | 31.66 | 9,030 |
11 Apr 2024 | 33.68 | 33.92 | 33.15 | 33.58 | 31.65 | 9,936 |
10 Apr 2024 | 34.14 | 34.14 | 33.46 | 33.46 | 31.54 | 3,805 |
09 Apr 2024 | 34.31 | 34.31 | 33.75 | 34.02 | 32.07 | 3,577 |
08 Apr 2024 | 34.26 | 34.54 | 33.90 | 34.46 | 32.48 | 8,666 |
05 Apr 2024 | 34.32 | 34.35 | 34.00 | 34.16 | 32.20 | 5,853 |
04 Apr 2024 | 34.89 | 35.18 | 34.89 | 34.98 | 32.97 | 4,960 |
03 Apr 2024 | 34.64 | 35.15 | 34.64 | 34.96 | 32.95 | 21,882 |
02 Apr 2024 | 34.57 | 35.00 | 34.57 | 34.82 | 32.82 | 7,068 |
28 Mar 2024 | 34.94 | 34.94 | 34.63 | 34.67 | 32.68 | 7,441 |
27 Mar 2024 | 34.68 | 34.94 | 34.35 | 34.69 | 32.70 | 5,653 |
26 Mar 2024 | 34.58 | 34.78 | 33.99 | 34.56 | 32.58 | 5,540 |
25 Mar 2024 | 34.72 | 34.72 | 34.40 | 34.40 | 32.43 | 14,597 |
22 Mar 2024 | 34.91 | 34.91 | 34.47 | 34.58 | 32.59 | 2,507 |
21 Mar 2024 | 35.06 | 35.06 | 34.59 | 34.88 | 32.87 | 4,333 |
20 Mar 2024 | 34.53 | 34.78 | 34.47 | 34.70 | 32.71 | 17,435 |
19 Mar 2024 | 34.30 | 34.78 | 34.30 | 34.69 | 32.70 | 10,010 |
18 Mar 2024 | 34.45 | 34.45 | 34.27 | 34.40 | 32.43 | 2,970 |
15 Mar 2024 | 33.85 | 34.47 | 33.85 | 34.31 | 32.34 | 7,947 |
14 Mar 2024 | 33.90 | 33.96 | 33.73 | 33.90 | 31.95 | 2,696 |
13 Mar 2024 | 34.04 | 34.17 | 33.81 | 33.96 | 32.01 | 5,493 |
12 Mar 2024 | 33.22 | 34.01 | 33.22 | 33.95 | 32.00 | 2,700 |
11 Mar 2024 | 33.67 | 33.72 | 33.13 | 33.44 | 31.52 | 5,833 |
08 Mar 2024 | 33.03 | 33.49 | 33.03 | 33.45 | 31.53 | 7,890 |
07 Mar 2024 | 32.56 | 33.19 | 32.56 | 33.19 | 31.29 | 4,775 |
06 Mar 2024 | 32.60 | 32.90 | 32.60 | 32.90 | 31.01 | 10,647 |
05 Mar 2024 | 32.58 | 32.74 | 32.40 | 32.67 | 30.80 | 4,773 |
04 Mar 2024 | 32.38 | 32.65 | 32.33 | 32.65 | 30.78 | 6,042 |
01 Mar 2024 | 32.99 | 32.99 | 32.29 | 32.42 | 30.56 | 5,516 |
29 Feb 2024 | 32.60 | 33.07 | 32.60 | 32.98 | 31.09 | 3,901 |
28 Feb 2024 | 32.29 | 32.83 | 32.29 | 32.44 | 30.58 | 4,474 |
27 Feb 2024 | 32.26 | 32.65 | 32.26 | 32.35 | 30.50 | 7,538 |
26 Feb 2024 | 32.20 | 32.50 | 32.20 | 32.47 | 30.61 | 10,874 |
23 Feb 2024 | 31.96 | 32.44 | 31.86 | 32.19 | 30.34 | 23,145 |
22 Feb 2024 | 31.50 | 32.36 | 31.50 | 32.28 | 30.42 | 6,477 |
21 Feb 2024 | 31.00 | 31.56 | 31.00 | 31.26 | 29.47 | 8,328 |
20 Feb 2024 | 30.90 | 31.15 | 30.89 | 30.94 | 29.17 | 8,674 |
19 Feb 2024 | 31.18 | 31.18 | 30.80 | 31.15 | 29.36 | 9,341 |
16 Feb 2024 | 30.83 | 31.07 | 30.83 | 30.94 | 29.17 | 3,653 |
15 Feb 2024 | 30.58 | 30.89 | 30.55 | 30.89 | 29.12 | 4,085 |
14 Feb 2024 | 30.53 | 30.66 | 30.53 | 30.54 | 28.79 | 5,708 |
13 Feb 2024 | 30.52 | 30.85 | 30.50 | 30.54 | 28.79 | 4,768 |
12 Feb 2024 | 30.30 | 30.82 | 30.03 | 30.75 | 28.98 | 13,542 |
09 Feb 2024 | 30.15 | 30.25 | 29.90 | 30.05 | 28.33 | 6,123 |
08 Feb 2024 | 30.46 | 30.46 | 30.08 | 30.15 | 28.42 | 5,996 |
07 Feb 2024 | 30.56 | 30.78 | 30.45 | 30.65 | 28.89 | 6,963 |
06 Feb 2024 | 30.50 | 30.75 | 30.49 | 30.65 | 28.89 | 7,640 |
05 Feb 2024 | 30.82 | 30.82 | 30.19 | 30.31 | 28.57 | 10,872 |
02 Feb 2024 | 30.80 | 30.80 | 30.38 | 30.78 | 29.01 | 9,197 |
01 Feb 2024 | 31.15 | 31.18 | 30.50 | 30.77 | 29.00 | 7,897 |
31 Jan 2024 | 31.01 | 31.50 | 31.01 | 31.24 | 29.45 | 3,093 |
30 Jan 2024 | 31.14 | 31.19 | 31.00 | 31.08 | 29.30 | 3,389 |
29 Jan 2024 | 30.83 | 31.60 | 30.83 | 31.34 | 29.55 | 11,718 |
26 Jan 2024 | 30.83 | 31.15 | 30.83 | 30.94 | 29.16 | 7,114 |
25 Jan 2024 | 30.77 | 30.98 | 30.66 | 30.98 | 29.20 | 4,358 |
24 Jan 2024 | 30.65 | 30.95 | 30.65 | 30.92 | 29.15 | 2,474 |
23 Jan 2024 | 30.66 | 30.67 | 30.44 | 30.67 | 28.91 | 9,185 |
22 Jan 2024 | 30.68 | 30.74 | 30.59 | 30.68 | 28.92 | 9,928 |
19 Jan 2024 | 30.00 | 30.63 | 30.00 | 30.59 | 28.84 | 16,483 |
18 Jan 2024 | 29.60 | 30.10 | 29.44 | 30.10 | 28.37 | 910 |
17 Jan 2024 | 29.50 | 29.50 | 29.21 | 29.31 | 27.63 | 1,090 |
16 Jan 2024 | 29.16 | 29.49 | 29.16 | 29.48 | 27.78 | 1,118 |
15 Jan 2024 | 29.40 | 29.63 | 29.26 | 29.26 | 27.58 | 1,525 |
12 Jan 2024 | 29.49 | 29.51 | 29.36 | 29.50 | 27.81 | 1,800 |
11 Jan 2024 | 29.74 | 29.95 | 29.06 | 29.13 | 27.45 | 9,656 |
10 Jan 2024 | 29.43 | 29.69 | 29.43 | 29.69 | 27.99 | 4,472 |
09 Jan 2024 | 29.92 | 29.92 | 29.58 | 29.68 | 27.98 | 6,707 |
08 Jan 2024 | 30.02 | 30.02 | 29.76 | 29.87 | 28.16 | 5,921 |
05 Jan 2024 | 29.77 | 29.78 | 29.50 | 29.68 | 27.98 | 7,065 |
04 Jan 2024 | 30.07 | 30.07 | 29.73 | 29.95 | 28.23 | 2,655 |
03 Jan 2024 | 29.69 | 30.03 | 29.60 | 29.96 | 28.24 | 6,740 |
02 Jan 2024 | 29.78 | 29.93 | 29.63 | 29.81 | 28.10 | 7,186 |
29 Dec 2023 | 29.52 | 29.65 | 29.49 | 29.49 | 27.80 | 1,723 |
28 Dec 2023 | 29.70 | 29.82 | 29.43 | 29.43 | 27.75 | 4,810 |
27 Dec 2023 | 29.77 | 29.83 | 29.50 | 29.69 | 27.99 | 2,383 |
22 Dec 2023 | 29.34 | 29.76 | 29.34 | 29.65 | 27.95 | 13,893 |
21 Dec 2023 | 29.23 | 29.51 | 29.23 | 29.51 | 27.82 | 1,140 |
20 Dec 2023 | 29.42 | 29.50 | 29.39 | 29.39 | 27.70 | 2,675 |
19 Dec 2023 | 29.14 | 29.44 | 29.09 | 29.44 | 27.75 | 5,135 |
18 Dec 2023 | 29.13 | 29.37 | 29.00 | 29.20 | 27.53 | 3,418 |
15 Dec 2023 | 29.43 | 29.57 | 29.10 | 29.29 | 27.61 | 8,549 |
14 Dec 2023 | 29.90 | 29.94 | 29.15 | 29.15 | 27.47 | 13,123 |
13 Dec 2023 | 29.89 | 30.13 | 29.74 | 30.00 | 28.28 | 8,242 |
12 Dec 2023 | 29.48 | 30.17 | 29.48 | 30.09 | 28.36 | 7,932 |
11 Dec 2023 | 30.06 | 30.17 | 29.88 | 30.14 | 28.41 | 2,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |