Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.30 | 34.10 | 33.00 | 34.05 | 34.05 | 41,411 |
30 Apr 2024 | 34.55 | 34.55 | 33.55 | 33.75 | 33.75 | 23,563 |
29 Apr 2024 | 34.85 | 34.90 | 34.10 | 34.60 | 34.60 | 23,671 |
26 Apr 2024 | 34.25 | 34.65 | 34.00 | 34.40 | 34.40 | 26,331 |
25 Apr 2024 | 36.05 | 36.05 | 33.55 | 33.60 | 33.60 | 33,710 |
24 Apr 2024 | 35.40 | 36.80 | 35.40 | 35.80 | 35.80 | 44,217 |
23 Apr 2024 | 35.30 | 35.65 | 34.90 | 35.30 | 35.30 | 36,749 |
22 Apr 2024 | 34.75 | 35.45 | 34.75 | 34.90 | 34.90 | 40,046 |
19 Apr 2024 | 34.25 | 34.90 | 34.15 | 34.65 | 34.65 | 32,337 |
18 Apr 2024 | 34.25 | 34.95 | 33.95 | 34.80 | 34.80 | 34,588 |
17 Apr 2024 | 33.75 | 34.70 | 33.45 | 33.90 | 33.90 | 40,808 |
16 Apr 2024 | 33.90 | 34.30 | 33.65 | 33.75 | 33.75 | 40,812 |
15 Apr 2024 | 34.80 | 34.80 | 33.95 | 34.05 | 34.05 | 31,544 |
12 Apr 2024 | 33.90 | 35.15 | 33.90 | 34.75 | 34.75 | 33,335 |
11 Apr 2024 | 34.60 | 35.00 | 33.85 | 34.45 | 34.45 | 32,822 |
10 Apr 2024 | 35.00 | 35.30 | 34.65 | 34.70 | 34.70 | 25,885 |
09 Apr 2024 | 35.65 | 35.65 | 34.65 | 34.85 | 34.85 | 29,370 |
08 Apr 2024 | 34.70 | 35.95 | 34.45 | 35.70 | 35.70 | 53,673 |
05 Apr 2024 | 35.10 | 35.50 | 34.00 | 34.55 | 34.55 | 100,917 |
04 Apr 2024 | 33.35 | 34.10 | 32.85 | 33.05 | 33.05 | 26,626 |
03 Apr 2024 | 33.00 | 33.05 | 32.35 | 33.05 | 33.05 | 44,407 |
02 Apr 2024 | 32.90 | 33.55 | 32.50 | 32.60 | 32.60 | 42,980 |
28 Mar 2024 | 32.70 | 32.85 | 32.05 | 32.70 | 32.70 | 57,830 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 32.45 | 33.05 | 32.45 | 33.05 | 32.45 | 43,860 |
26 Mar 2024 | 32.80 | 32.85 | 32.50 | 32.85 | 32.25 | 21,704 |
25 Mar 2024 | 32.60 | 32.85 | 32.40 | 32.70 | 32.11 | 23,439 |
22 Mar 2024 | 32.60 | 32.60 | 32.35 | 32.55 | 31.96 | 20,853 |
21 Mar 2024 | 32.45 | 32.70 | 32.15 | 32.45 | 31.86 | 45,483 |
20 Mar 2024 | 32.05 | 32.35 | 31.80 | 32.25 | 31.66 | 22,627 |
19 Mar 2024 | 32.70 | 32.75 | 31.85 | 32.05 | 31.47 | 23,774 |
18 Mar 2024 | 32.75 | 32.85 | 32.20 | 32.55 | 31.96 | 16,806 |
15 Mar 2024 | 32.85 | 32.85 | 32.15 | 32.15 | 31.57 | 36,365 |
14 Mar 2024 | 32.15 | 32.85 | 32.15 | 32.55 | 31.96 | 205,052 |
13 Mar 2024 | 33.05 | 33.20 | 32.40 | 32.50 | 31.91 | 159,645 |
12 Mar 2024 | 33.20 | 33.20 | 32.35 | 33.10 | 32.50 | 164,866 |
11 Mar 2024 | 33.00 | 33.60 | 32.60 | 33.10 | 32.50 | 17,746 |
08 Mar 2024 | 33.05 | 33.05 | 32.40 | 32.80 | 32.20 | 22,466 |
07 Mar 2024 | 32.35 | 33.30 | 32.35 | 33.05 | 32.45 | 23,708 |
06 Mar 2024 | 31.00 | 33.20 | 30.65 | 32.60 | 32.01 | 99,413 |
05 Mar 2024 | 30.55 | 31.55 | 29.95 | 30.85 | 30.29 | 35,720 |
04 Mar 2024 | 31.00 | 32.10 | 30.35 | 30.40 | 29.85 | 38,719 |
01 Mar 2024 | 31.40 | 31.40 | 30.00 | 30.65 | 30.09 | 42,220 |
29 Feb 2024 | 31.00 | 32.00 | 30.50 | 30.95 | 30.39 | 73,505 |
28 Feb 2024 | 31.80 | 32.80 | 29.10 | 31.35 | 30.78 | 150,771 |
27 Feb 2024 | 29.70 | 31.10 | 29.70 | 31.05 | 30.49 | 27,218 |
26 Feb 2024 | 30.75 | 31.00 | 29.60 | 30.70 | 30.14 | 35,449 |
23 Feb 2024 | 31.45 | 31.55 | 30.55 | 30.75 | 30.19 | 24,278 |
22 Feb 2024 | 30.65 | 31.80 | 30.65 | 31.40 | 30.83 | 30,388 |
21 Feb 2024 | 30.50 | 31.10 | 30.40 | 30.65 | 30.09 | 12,782 |
20 Feb 2024 | 30.90 | 31.05 | 30.15 | 31.05 | 30.49 | 17,523 |
19 Feb 2024 | 30.30 | 30.90 | 30.10 | 30.35 | 29.80 | 13,405 |
16 Feb 2024 | 30.00 | 31.10 | 30.00 | 30.65 | 30.09 | 22,433 |
15 Feb 2024 | 29.90 | 30.65 | 29.85 | 30.45 | 29.90 | 24,976 |
14 Feb 2024 | 29.80 | 30.05 | 29.30 | 29.90 | 29.36 | 22,719 |
13 Feb 2024 | 31.00 | 31.10 | 30.05 | 30.10 | 29.55 | 21,337 |
12 Feb 2024 | 31.15 | 31.25 | 30.70 | 31.00 | 30.44 | 19,668 |
09 Feb 2024 | 31.85 | 31.90 | 30.95 | 31.20 | 30.63 | 28,448 |
08 Feb 2024 | 30.75 | 32.25 | 30.60 | 32.00 | 31.42 | 56,867 |
07 Feb 2024 | 30.20 | 31.25 | 29.80 | 30.95 | 30.39 | 33,157 |
06 Feb 2024 | 29.60 | 30.25 | 29.05 | 30.20 | 29.65 | 28,990 |
05 Feb 2024 | 31.00 | 31.00 | 29.25 | 29.45 | 28.92 | 29,499 |
02 Feb 2024 | 30.70 | 31.45 | 29.70 | 29.70 | 29.16 | 41,229 |
01 Feb 2024 | 30.70 | 30.70 | 30.10 | 30.45 | 29.90 | 27,049 |
31 Jan 2024 | 30.00 | 31.00 | 30.00 | 30.70 | 30.14 | 30,114 |
30 Jan 2024 | 30.70 | 30.75 | 29.95 | 30.40 | 29.85 | 38,738 |
29 Jan 2024 | 31.55 | 31.55 | 30.50 | 30.65 | 30.09 | 27,982 |
26 Jan 2024 | 31.40 | 31.95 | 30.55 | 31.75 | 31.17 | 83,228 |
25 Jan 2024 | 31.80 | 32.05 | 31.30 | 31.70 | 31.12 | 31,875 |
24 Jan 2024 | 31.60 | 31.80 | 31.25 | 31.35 | 30.78 | 23,337 |
23 Jan 2024 | 31.50 | 31.65 | 30.80 | 31.65 | 31.08 | 32,601 |
22 Jan 2024 | 31.80 | 31.80 | 30.95 | 31.15 | 30.58 | 76,377 |
19 Jan 2024 | 28.75 | 32.00 | 28.55 | 31.40 | 30.83 | 152,040 |
18 Jan 2024 | 27.60 | 28.05 | 27.10 | 27.65 | 27.15 | 21,285 |
17 Jan 2024 | 28.40 | 28.40 | 27.45 | 27.45 | 26.95 | 25,999 |
16 Jan 2024 | 28.40 | 28.75 | 27.95 | 28.75 | 28.23 | 28,014 |
15 Jan 2024 | 28.20 | 28.60 | 27.95 | 28.40 | 27.88 | 19,086 |
12 Jan 2024 | 28.60 | 29.00 | 28.10 | 28.85 | 28.33 | 18,827 |
11 Jan 2024 | 28.45 | 28.80 | 28.15 | 28.40 | 27.88 | 21,146 |
10 Jan 2024 | 28.55 | 28.55 | 27.95 | 27.95 | 27.44 | 17,408 |
09 Jan 2024 | 28.55 | 28.55 | 28.00 | 28.30 | 27.79 | 22,478 |
08 Jan 2024 | 28.15 | 28.55 | 27.85 | 28.30 | 27.79 | 43,234 |
05 Jan 2024 | 27.75 | 28.35 | 27.45 | 28.35 | 27.84 | 21,893 |
04 Jan 2024 | 28.20 | 28.55 | 27.70 | 28.30 | 27.79 | 38,627 |
03 Jan 2024 | 30.10 | 30.30 | 28.00 | 28.15 | 27.64 | 45,483 |
29 Dec 2023 | 30.70 | 30.70 | 30.20 | 30.50 | 29.95 | 6,526 |
28 Dec 2023 | 30.60 | 30.80 | 30.10 | 30.20 | 29.65 | 14,672 |
27 Dec 2023 | 30.30 | 30.70 | 30.25 | 30.45 | 29.90 | 20,354 |
22 Dec 2023 | 30.70 | 30.85 | 30.20 | 30.30 | 29.75 | 26,550 |
21 Dec 2023 | 30.35 | 30.70 | 29.55 | 30.60 | 30.04 | 36,782 |
20 Dec 2023 | 30.00 | 30.35 | 29.65 | 30.30 | 29.75 | 28,205 |
19 Dec 2023 | 29.20 | 30.40 | 29.20 | 29.75 | 29.21 | 64,807 |
18 Dec 2023 | 29.50 | 29.80 | 28.80 | 29.20 | 28.67 | 35,748 |
15 Dec 2023 | 29.70 | 30.60 | 29.30 | 29.30 | 28.77 | 84,162 |
14 Dec 2023 | 27.90 | 29.75 | 27.90 | 29.40 | 28.87 | 39,195 |
13 Dec 2023 | 28.70 | 28.75 | 27.70 | 27.90 | 27.39 | 12,855 |
12 Dec 2023 | 28.75 | 28.75 | 27.80 | 28.40 | 27.88 | 28,141 |
11 Dec 2023 | 28.85 | 28.85 | 28.00 | 28.25 | 27.74 | 21,180 |
08 Dec 2023 | 28.15 | 28.85 | 28.15 | 28.85 | 28.33 | 22,338 |
07 Dec 2023 | 28.95 | 28.95 | 28.15 | 28.20 | 27.69 | 12,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |