Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 34.00 | 34.12 | 33.46 | 33.52 | 33.52 | 275,907 |
01 May 2024 | 34.04 | 34.12 | 33.74 | 34.04 | 34.04 | 248,453 |
30 Apr 2024 | 33.50 | 34.06 | 33.28 | 34.04 | 34.04 | 691,378 |
29 Apr 2024 | 32.92 | 33.32 | 32.32 | 33.32 | 33.32 | 631,842 |
26 Apr 2024 | 32.56 | 33.12 | 32.52 | 32.92 | 32.92 | 418,984 |
25 Apr 2024 | 33.00 | 33.34 | 32.56 | 32.56 | 32.56 | 333,576 |
24 Apr 2024 | 32.88 | 33.38 | 32.72 | 33.00 | 33.00 | 408,385 |
23 Apr 2024 | 32.88 | 33.62 | 32.88 | 33.00 | 33.00 | 415,774 |
22 Apr 2024 | 32.66 | 33.20 | 32.50 | 33.00 | 33.00 | 325,304 |
19 Apr 2024 | 32.50 | 32.80 | 32.28 | 32.70 | 32.70 | 193,909 |
18 Apr 2024 | 32.70 | 32.88 | 32.44 | 32.54 | 32.54 | 415,250 |
17 Apr 2024 | 32.94 | 33.18 | 32.78 | 32.82 | 32.82 | 218,252 |
16 Apr 2024 | 33.28 | 33.28 | 32.72 | 33.00 | 33.00 | 483,388 |
15 Apr 2024 | 33.90 | 33.90 | 33.36 | 33.50 | 33.50 | 354,318 |
12 Apr 2024 | 33.80 | 34.48 | 33.70 | 33.90 | 33.90 | 534,447 |
11 Apr 2024 | 33.62 | 34.08 | 33.30 | 33.92 | 33.92 | 530,471 |
10 Apr 2024 | 34.16 | 34.16 | 33.16 | 33.52 | 33.52 | 1,289,876 |
09 Apr 2024 | 33.18 | 34.00 | 33.18 | 33.92 | 33.92 | 503,516 |
08 Apr 2024 | 33.20 | 33.40 | 33.08 | 33.36 | 33.36 | 341,887 |
05 Apr 2024 | 33.76 | 33.84 | 32.98 | 33.26 | 33.26 | 503,963 |
04 Apr 2024 | 33.30 | 34.64 | 33.22 | 34.16 | 34.16 | 760,117 |
03 Apr 2024 | 33.18 | 33.46 | 33.06 | 33.30 | 33.30 | 530,589 |
02 Apr 2024 | 33.14 | 33.50 | 33.08 | 33.18 | 33.18 | 606,180 |
27 Mar 2024 | 32.52 | 33.22 | 32.48 | 33.22 | 33.22 | 553,100 |
26 Mar 2024 | 32.30 | 32.52 | 31.98 | 32.36 | 32.36 | 526,007 |
25 Mar 2024 | 32.60 | 32.86 | 32.26 | 32.30 | 32.30 | 551,421 |
22 Mar 2024 | 32.60 | 32.80 | 32.54 | 32.64 | 32.64 | 337,082 |
21 Mar 2024 | 32.92 | 33.20 | 32.50 | 32.68 | 32.68 | 761,828 |
21 Mar 2024 | 0.7 Dividend | |||||
20 Mar 2024 | 33.24 | 33.58 | 33.20 | 33.28 | 32.58 | 418,821 |
19 Mar 2024 | 32.80 | 33.34 | 32.80 | 33.24 | 32.54 | 590,412 |
18 Mar 2024 | 32.52 | 33.16 | 32.36 | 33.00 | 32.31 | 474,674 |
15 Mar 2024 | 32.74 | 33.04 | 32.38 | 32.52 | 31.84 | 662,327 |
14 Mar 2024 | 32.28 | 32.86 | 32.28 | 32.74 | 32.05 | 488,566 |
13 Mar 2024 | 32.60 | 32.92 | 32.24 | 32.28 | 31.60 | 575,329 |
12 Mar 2024 | 32.34 | 32.78 | 32.34 | 32.72 | 32.03 | 435,098 |
11 Mar 2024 | 32.30 | 32.82 | 32.16 | 32.34 | 31.66 | 489,167 |
08 Mar 2024 | 32.40 | 32.66 | 32.26 | 32.30 | 31.62 | 375,438 |
07 Mar 2024 | 32.40 | 32.66 | 32.20 | 32.40 | 31.72 | 283,476 |
06 Mar 2024 | 32.80 | 32.88 | 32.22 | 32.50 | 31.82 | 378,145 |
05 Mar 2024 | 32.96 | 33.98 | 32.80 | 32.92 | 32.23 | 703,703 |
04 Mar 2024 | 33.18 | 33.26 | 32.90 | 32.98 | 32.29 | 477,453 |
01 Mar 2024 | 33.24 | 33.58 | 32.78 | 33.06 | 32.36 | 573,419 |
29 Feb 2024 | 33.60 | 33.74 | 33.32 | 33.38 | 32.68 | 507,064 |
28 Feb 2024 | 33.10 | 33.94 | 33.10 | 33.64 | 32.93 | 293,618 |
27 Feb 2024 | 33.96 | 33.96 | 33.34 | 33.56 | 32.85 | 476,255 |
26 Feb 2024 | 34.00 | 34.50 | 33.86 | 33.96 | 33.25 | 423,233 |
23 Feb 2024 | 33.94 | 34.14 | 33.60 | 34.14 | 33.42 | 337,725 |
22 Feb 2024 | 33.68 | 34.10 | 33.46 | 33.96 | 33.25 | 465,505 |
21 Feb 2024 | 33.40 | 33.74 | 32.90 | 33.68 | 32.97 | 553,054 |
20 Feb 2024 | 34.00 | 34.04 | 33.32 | 33.40 | 32.70 | 544,780 |
19 Feb 2024 | 34.00 | 34.02 | 33.60 | 34.02 | 33.30 | 486,574 |
16 Feb 2024 | 33.10 | 33.72 | 32.96 | 33.54 | 32.83 | 734,973 |
15 Feb 2024 | 33.28 | 33.42 | 33.10 | 33.18 | 32.48 | 366,381 |
14 Feb 2024 | 33.28 | 33.72 | 33.00 | 33.20 | 32.50 | 616,343 |
13 Feb 2024 | 32.90 | 33.88 | 32.60 | 33.40 | 32.70 | 1,463,700 |
12 Feb 2024 | 32.28 | 32.28 | 31.62 | 32.08 | 31.41 | 787,588 |
09 Feb 2024 | 31.68 | 32.42 | 31.62 | 32.28 | 31.60 | 615,320 |
08 Feb 2024 | 33.28 | 33.28 | 31.66 | 31.74 | 31.07 | 1,189,864 |
07 Feb 2024 | 33.18 | 33.28 | 31.90 | 33.28 | 32.58 | 1,673,378 |
06 Feb 2024 | 33.04 | 33.66 | 33.04 | 33.54 | 32.83 | 499,262 |
05 Feb 2024 | 33.00 | 33.38 | 32.72 | 33.08 | 32.38 | 361,544 |
02 Feb 2024 | 33.98 | 34.02 | 32.98 | 33.04 | 32.35 | 964,754 |
01 Feb 2024 | 34.94 | 34.94 | 33.96 | 34.00 | 33.28 | 753,844 |
31 Jan 2024 | 35.26 | 36.32 | 34.80 | 34.94 | 34.21 | 1,213,810 |
30 Jan 2024 | 34.36 | 35.40 | 34.36 | 35.32 | 34.58 | 509,039 |
29 Jan 2024 | 35.10 | 35.34 | 34.28 | 34.36 | 33.64 | 447,400 |
26 Jan 2024 | 34.90 | 35.30 | 34.88 | 35.02 | 34.28 | 318,277 |
25 Jan 2024 | 34.90 | 35.10 | 34.46 | 34.90 | 34.17 | 329,893 |
24 Jan 2024 | 35.40 | 35.60 | 34.86 | 34.90 | 34.17 | 446,156 |
23 Jan 2024 | 35.22 | 35.40 | 34.82 | 35.06 | 34.32 | 446,389 |
22 Jan 2024 | 34.38 | 35.22 | 34.32 | 35.22 | 34.48 | 409,680 |
19 Jan 2024 | 34.46 | 34.96 | 34.46 | 34.46 | 33.74 | 254,910 |
18 Jan 2024 | 34.56 | 34.58 | 34.24 | 34.46 | 33.74 | 346,079 |
17 Jan 2024 | 35.00 | 35.04 | 34.54 | 34.66 | 33.93 | 373,367 |
16 Jan 2024 | 35.50 | 35.54 | 35.10 | 35.18 | 34.44 | 356,453 |
15 Jan 2024 | 35.52 | 35.82 | 35.10 | 35.66 | 34.91 | 444,020 |
12 Jan 2024 | 35.44 | 36.28 | 35.44 | 36.00 | 35.24 | 712,766 |
11 Jan 2024 | 35.82 | 35.82 | 35.16 | 35.44 | 34.69 | 608,202 |
10 Jan 2024 | 34.52 | 35.94 | 34.34 | 35.94 | 35.18 | 1,187,492 |
09 Jan 2024 | 33.66 | 34.54 | 33.58 | 34.50 | 33.77 | 639,385 |
08 Jan 2024 | 33.26 | 33.68 | 33.04 | 33.56 | 32.85 | 261,568 |
05 Jan 2024 | 33.00 | 33.62 | 32.96 | 33.26 | 32.56 | 602,626 |
04 Jan 2024 | 33.86 | 33.86 | 32.78 | 33.22 | 32.52 | 616,350 |
03 Jan 2024 | 33.12 | 33.54 | 33.04 | 33.54 | 32.83 | 595,866 |
02 Jan 2024 | 32.82 | 33.24 | 32.68 | 33.12 | 32.42 | 407,781 |
29 Dec 2023 | 32.68 | 32.86 | 32.46 | 32.76 | 32.07 | 428,926 |
28 Dec 2023 | 32.44 | 32.80 | 32.44 | 32.68 | 31.99 | 413,060 |
27 Dec 2023 | 32.48 | 32.76 | 32.12 | 32.44 | 31.76 | 450,847 |
22 Dec 2023 | 32.28 | 32.68 | 32.00 | 32.68 | 31.99 | 455,113 |
21 Dec 2023 | 32.18 | 32.36 | 31.94 | 32.36 | 31.68 | 432,200 |
20 Dec 2023 | 32.42 | 32.66 | 32.10 | 32.28 | 31.60 | 683,865 |
19 Dec 2023 | 32.12 | 32.38 | 32.02 | 32.38 | 31.70 | 495,429 |
18 Dec 2023 | 32.54 | 32.62 | 32.08 | 32.20 | 31.52 | 317,299 |
15 Dec 2023 | 32.74 | 32.82 | 32.16 | 32.62 | 31.93 | 653,893 |
14 Dec 2023 | 32.30 | 32.92 | 32.22 | 32.74 | 32.05 | 501,487 |
13 Dec 2023 | 32.12 | 32.38 | 32.04 | 32.20 | 31.52 | 322,851 |
12 Dec 2023 | 31.98 | 32.44 | 31.86 | 32.34 | 31.66 | 516,256 |
11 Dec 2023 | 32.64 | 32.68 | 31.92 | 32.26 | 31.58 | 533,757 |
08 Dec 2023 | 32.38 | 32.96 | 32.26 | 32.64 | 31.95 | 613,609 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |