Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.50 | 30.50 | 30.10 | 30.45 | 30.45 | 3,662 |
02 May 2024 | 29.90 | 30.40 | 29.85 | 30.25 | 30.25 | 5,945 |
30 Apr 2024 | 30.10 | 30.10 | 29.90 | 29.95 | 29.95 | 3,298 |
29 Apr 2024 | 30.10 | 30.15 | 29.70 | 30.10 | 30.10 | 3,195 |
26 Apr 2024 | 30.00 | 30.20 | 29.70 | 30.15 | 30.15 | 4,638 |
25 Apr 2024 | 30.15 | 30.45 | 29.70 | 29.70 | 29.70 | 4,824 |
24 Apr 2024 | 30.20 | 30.50 | 30.00 | 30.15 | 30.15 | 3,369 |
23 Apr 2024 | 30.50 | 30.70 | 30.15 | 30.15 | 30.15 | 4,804 |
22 Apr 2024 | 30.15 | 30.70 | 30.10 | 30.35 | 30.35 | 3,759 |
19 Apr 2024 | 30.00 | 30.50 | 29.80 | 30.00 | 30.00 | 5,874 |
18 Apr 2024 | 30.50 | 30.70 | 29.65 | 29.85 | 29.85 | 8,240 |
17 Apr 2024 | 30.40 | 30.50 | 29.60 | 30.40 | 30.40 | 10,962 |
16 Apr 2024 | 29.70 | 29.95 | 29.50 | 29.65 | 29.65 | 3,670 |
15 Apr 2024 | 29.80 | 30.00 | 29.60 | 29.80 | 29.80 | 16,575 |
12 Apr 2024 | 29.65 | 30.00 | 29.45 | 29.60 | 29.60 | 6,018 |
11 Apr 2024 | 30.15 | 30.15 | 29.70 | 29.70 | 29.70 | 4,790 |
10 Apr 2024 | 29.85 | 30.15 | 29.80 | 29.95 | 29.95 | 2,024 |
09 Apr 2024 | 30.05 | 30.05 | 29.80 | 29.80 | 29.80 | 12,112 |
08 Apr 2024 | 30.00 | 30.10 | 29.65 | 29.90 | 29.90 | 4,482 |
05 Apr 2024 | 30.05 | 30.15 | 30.00 | 30.00 | 30.00 | 2,625 |
04 Apr 2024 | 30.50 | 30.65 | 29.90 | 30.05 | 30.05 | 9,751 |
03 Apr 2024 | 30.70 | 30.80 | 30.45 | 30.55 | 30.55 | 3,702 |
02 Apr 2024 | 30.80 | 31.00 | 30.60 | 30.60 | 30.60 | 1,583 |
28 Mar 2024 | 30.90 | 30.90 | 30.60 | 30.80 | 30.80 | 1,828 |
27 Mar 2024 | 30.85 | 31.00 | 30.70 | 30.85 | 30.85 | 2,793 |
27 Mar 2024 | 0.6 Dividend | |||||
26 Mar 2024 | 31.00 | 31.30 | 30.85 | 31.15 | 30.55 | 3,555 |
25 Mar 2024 | 31.20 | 31.20 | 30.95 | 31.00 | 30.40 | 3,038 |
22 Mar 2024 | 31.25 | 31.35 | 30.95 | 31.25 | 30.65 | 2,830 |
21 Mar 2024 | 30.80 | 31.10 | 30.70 | 30.95 | 30.35 | 2,911 |
20 Mar 2024 | 30.90 | 31.20 | 30.75 | 30.80 | 30.21 | 2,694 |
19 Mar 2024 | 31.30 | 31.35 | 30.85 | 30.95 | 30.35 | 2,768 |
18 Mar 2024 | 31.25 | 31.65 | 31.10 | 31.20 | 30.60 | 5,085 |
15 Mar 2024 | 30.90 | 31.70 | 30.75 | 31.30 | 30.70 | 5,623 |
14 Mar 2024 | 30.80 | 31.30 | 30.80 | 30.90 | 30.30 | 3,286 |
13 Mar 2024 | 30.55 | 31.05 | 30.50 | 30.80 | 30.21 | 13,350 |
12 Mar 2024 | 30.85 | 30.90 | 30.25 | 30.55 | 29.96 | 8,161 |
11 Mar 2024 | 30.85 | 31.00 | 30.65 | 30.80 | 30.21 | 13,620 |
08 Mar 2024 | 30.65 | 30.85 | 30.65 | 30.85 | 30.26 | 2,998 |
07 Mar 2024 | 30.45 | 30.70 | 30.40 | 30.65 | 30.06 | 5,256 |
06 Mar 2024 | 30.55 | 30.60 | 30.40 | 30.50 | 29.91 | 3,939 |
05 Mar 2024 | 30.50 | 30.95 | 30.40 | 30.60 | 30.01 | 4,811 |
04 Mar 2024 | 30.95 | 31.10 | 30.50 | 30.50 | 29.91 | 5,977 |
01 Mar 2024 | 30.80 | 31.00 | 30.60 | 30.95 | 30.35 | 7,480 |
29 Feb 2024 | 31.60 | 31.60 | 30.75 | 30.85 | 30.26 | 6,085 |
28 Feb 2024 | 31.25 | 31.65 | 30.90 | 31.60 | 30.99 | 2,392 |
27 Feb 2024 | 30.95 | 31.25 | 30.70 | 31.25 | 30.65 | 56,145 |
26 Feb 2024 | 30.90 | 31.20 | 30.50 | 30.85 | 30.26 | 3,234 |
23 Feb 2024 | 31.95 | 31.95 | 30.85 | 30.90 | 30.30 | 11,708 |
22 Feb 2024 | 32.50 | 32.50 | 31.95 | 31.95 | 31.33 | 2,926 |
21 Feb 2024 | 32.25 | 32.35 | 31.90 | 32.35 | 31.73 | 4,499 |
20 Feb 2024 | 32.20 | 32.60 | 32.20 | 32.30 | 31.68 | 2,466 |
19 Feb 2024 | 32.70 | 32.70 | 32.00 | 32.30 | 31.68 | 4,685 |
16 Feb 2024 | 32.35 | 32.70 | 32.30 | 32.70 | 32.07 | 4,703 |
15 Feb 2024 | 32.40 | 32.60 | 31.90 | 32.35 | 31.73 | 4,863 |
14 Feb 2024 | 32.80 | 32.80 | 32.30 | 32.45 | 31.82 | 3,877 |
13 Feb 2024 | 33.75 | 33.80 | 32.65 | 32.70 | 32.07 | 6,520 |
12 Feb 2024 | 32.35 | 33.75 | 32.30 | 33.55 | 32.90 | 114,195 |
09 Feb 2024 | 32.90 | 33.65 | 31.75 | 32.20 | 31.58 | 9,975 |
08 Feb 2024 | 31.85 | 32.50 | 31.85 | 32.50 | 31.87 | 4,516 |
07 Feb 2024 | 31.85 | 32.00 | 31.60 | 31.85 | 31.24 | 4,544 |
06 Feb 2024 | 31.60 | 32.05 | 31.60 | 31.80 | 31.19 | 2,540 |
05 Feb 2024 | 31.75 | 32.20 | 31.55 | 32.10 | 31.48 | 57,705 |
02 Feb 2024 | 31.70 | 31.80 | 31.10 | 31.75 | 31.14 | 10,153 |
01 Feb 2024 | 31.70 | 31.95 | 31.60 | 31.70 | 31.09 | 3,247 |
31 Jan 2024 | 31.80 | 31.85 | 31.40 | 31.70 | 31.09 | 6,251 |
30 Jan 2024 | 30.60 | 31.95 | 30.60 | 31.80 | 31.19 | 24,617 |
29 Jan 2024 | 28.70 | 31.15 | 28.35 | 30.40 | 29.81 | 34,311 |
26 Jan 2024 | 28.70 | 28.90 | 28.70 | 28.75 | 28.20 | 4,761 |
25 Jan 2024 | 28.80 | 29.35 | 28.60 | 28.65 | 28.10 | 2,778 |
24 Jan 2024 | 28.90 | 28.90 | 28.40 | 28.75 | 28.20 | 10,285 |
23 Jan 2024 | 28.95 | 29.10 | 28.80 | 28.80 | 28.25 | 5,671 |
22 Jan 2024 | 29.05 | 29.05 | 28.75 | 28.95 | 28.39 | 4,912 |
19 Jan 2024 | 29.25 | 29.30 | 29.00 | 29.05 | 28.49 | 3,403 |
18 Jan 2024 | 29.00 | 29.25 | 29.00 | 29.25 | 28.69 | 2,392 |
17 Jan 2024 | 29.00 | 29.30 | 28.60 | 29.05 | 28.49 | 6,307 |
16 Jan 2024 | 29.00 | 29.15 | 28.90 | 28.90 | 28.34 | 3,202 |
15 Jan 2024 | 29.15 | 29.15 | 29.00 | 29.00 | 28.44 | 1,972 |
12 Jan 2024 | 29.50 | 29.50 | 29.05 | 29.15 | 28.59 | 4,717 |
11 Jan 2024 | 29.60 | 29.95 | 29.35 | 29.50 | 28.93 | 4,611 |
10 Jan 2024 | 29.50 | 29.80 | 29.50 | 29.60 | 29.03 | 2,716 |
09 Jan 2024 | 29.30 | 29.55 | 29.10 | 29.50 | 28.93 | 4,501 |
08 Jan 2024 | 29.05 | 29.35 | 29.05 | 29.30 | 28.74 | 3,261 |
05 Jan 2024 | 29.00 | 29.15 | 28.70 | 29.10 | 28.54 | 3,699 |
04 Jan 2024 | 28.80 | 29.15 | 28.80 | 29.15 | 28.59 | 7,525 |
03 Jan 2024 | 29.10 | 29.15 | 28.60 | 28.75 | 28.20 | 4,731 |
02 Jan 2024 | 28.50 | 29.10 | 28.50 | 28.95 | 28.39 | 7,924 |
29 Dec 2023 | 28.15 | 28.20 | 27.95 | 28.10 | 27.56 | 18,865 |
28 Dec 2023 | 28.10 | 28.25 | 28.10 | 28.15 | 27.61 | 10,751 |
27 Dec 2023 | 28.25 | 28.45 | 28.00 | 28.25 | 27.71 | 10,315 |
22 Dec 2023 | 28.10 | 28.55 | 28.05 | 28.25 | 27.71 | 11,745 |
21 Dec 2023 | 28.20 | 28.40 | 27.75 | 28.10 | 27.56 | 8,559 |
20 Dec 2023 | 28.10 | 28.55 | 28.00 | 28.50 | 27.95 | 17,337 |
19 Dec 2023 | 28.20 | 28.30 | 27.90 | 28.10 | 27.56 | 8,482 |
18 Dec 2023 | 28.45 | 28.45 | 28.15 | 28.20 | 27.66 | 8,692 |
15 Dec 2023 | 28.85 | 29.05 | 28.40 | 28.55 | 28.00 | 12,715 |
14 Dec 2023 | 28.60 | 29.15 | 28.50 | 28.75 | 28.20 | 8,133 |
13 Dec 2023 | 28.65 | 28.80 | 28.55 | 28.55 | 28.00 | 3,744 |
12 Dec 2023 | 29.05 | 29.05 | 28.55 | 28.70 | 28.15 | 2,846 |
11 Dec 2023 | 29.50 | 29.55 | 29.05 | 29.05 | 28.49 | 8,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |