Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29.00 | 29.15 | 28.90 | 29.15 | 29.15 | 1,100 |
30 Apr 2024 | 29.35 | 29.40 | 28.65 | 28.90 | 28.90 | 8,100 |
29 Apr 2024 | 29.45 | 29.45 | 29.05 | 29.35 | 29.35 | 5,174 |
26 Apr 2024 | 29.15 | 29.60 | 29.15 | 29.30 | 29.30 | 5,737 |
25 Apr 2024 | 29.25 | 29.70 | 29.00 | 29.10 | 29.10 | 10,352 |
25 Apr 2024 | 2.75 Dividend | |||||
24 Apr 2024 | 31.95 | 32.30 | 31.60 | 31.65 | 28.90 | 4,872 |
23 Apr 2024 | 31.60 | 32.75 | 31.50 | 31.90 | 29.13 | 18,486 |
22 Apr 2024 | 31.00 | 31.90 | 30.90 | 31.70 | 28.95 | 14,480 |
19 Apr 2024 | 30.95 | 30.95 | 30.45 | 30.65 | 27.99 | 13,345 |
18 Apr 2024 | 31.15 | 31.15 | 30.75 | 30.95 | 28.26 | 4,323 |
17 Apr 2024 | 30.65 | 31.05 | 30.65 | 30.80 | 28.12 | 12,342 |
16 Apr 2024 | 31.10 | 31.20 | 30.70 | 30.75 | 28.08 | 12,863 |
15 Apr 2024 | 31.15 | 31.45 | 31.00 | 31.15 | 28.44 | 12,107 |
12 Apr 2024 | 31.45 | 31.60 | 31.00 | 31.15 | 28.44 | 8,330 |
11 Apr 2024 | 31.25 | 31.55 | 31.15 | 31.50 | 28.76 | 4,276 |
10 Apr 2024 | 31.30 | 31.50 | 30.95 | 31.20 | 28.49 | 10,033 |
09 Apr 2024 | 31.30 | 31.50 | 31.15 | 31.30 | 28.58 | 7,290 |
08 Apr 2024 | 31.20 | 31.35 | 31.15 | 31.30 | 28.58 | 4,988 |
05 Apr 2024 | 31.35 | 31.35 | 31.00 | 31.20 | 28.49 | 10,980 |
04 Apr 2024 | 31.30 | 31.50 | 31.20 | 31.25 | 28.53 | 3,654 |
03 Apr 2024 | 31.50 | 31.70 | 31.25 | 31.40 | 28.67 | 5,980 |
02 Apr 2024 | 31.40 | 31.75 | 31.10 | 31.35 | 28.63 | 5,598 |
28 Mar 2024 | 31.72 | 31.76 | 31.28 | 31.30 | 28.58 | 3,157 |
27 Mar 2024 | 31.16 | 31.68 | 31.00 | 31.60 | 28.85 | 2,515 |
26 Mar 2024 | 31.04 | 31.20 | 30.86 | 31.04 | 28.34 | 3,060 |
25 Mar 2024 | 31.20 | 31.20 | 30.80 | 30.96 | 28.27 | 7,152 |
22 Mar 2024 | 31.20 | 31.28 | 30.84 | 30.96 | 28.27 | 5,999 |
21 Mar 2024 | 31.70 | 32.16 | 31.18 | 31.24 | 28.53 | 5,430 |
20 Mar 2024 | 30.42 | 31.58 | 30.40 | 31.58 | 28.84 | 3,380 |
19 Mar 2024 | 30.48 | 30.66 | 30.16 | 30.48 | 27.83 | 5,263 |
18 Mar 2024 | 30.56 | 30.60 | 30.00 | 30.36 | 27.72 | 14,946 |
15 Mar 2024 | 30.94 | 31.32 | 30.34 | 30.38 | 27.74 | 17,824 |
14 Mar 2024 | 33.00 | 33.00 | 29.88 | 30.82 | 28.14 | 45,143 |
13 Mar 2024 | 33.86 | 33.90 | 33.32 | 33.36 | 30.46 | 2,801 |
12 Mar 2024 | 33.60 | 34.12 | 33.50 | 33.80 | 30.86 | 4,246 |
11 Mar 2024 | 33.22 | 33.50 | 32.74 | 33.50 | 30.59 | 1,020 |
08 Mar 2024 | 33.02 | 33.40 | 32.90 | 33.12 | 30.24 | 900 |
07 Mar 2024 | 32.84 | 33.06 | 32.48 | 32.76 | 29.91 | 7,033 |
06 Mar 2024 | 32.98 | 33.10 | 32.68 | 32.86 | 30.00 | 3,882 |
05 Mar 2024 | 33.14 | 33.18 | 32.54 | 32.84 | 29.99 | 5,717 |
04 Mar 2024 | 34.28 | 34.32 | 33.10 | 33.12 | 30.24 | 3,011 |
01 Mar 2024 | 34.28 | 34.46 | 34.12 | 34.26 | 31.28 | 5,260 |
29 Feb 2024 | 34.14 | 34.30 | 34.08 | 34.10 | 31.14 | 2,126 |
28 Feb 2024 | 34.40 | 34.42 | 34.08 | 34.10 | 31.14 | 1,754 |
27 Feb 2024 | 34.24 | 34.44 | 33.94 | 34.28 | 31.30 | 2,580 |
26 Feb 2024 | 34.56 | 34.58 | 34.12 | 34.16 | 31.19 | 5,360 |
23 Feb 2024 | 34.54 | 34.62 | 34.26 | 34.42 | 31.43 | 3,400 |
22 Feb 2024 | 34.76 | 34.78 | 34.34 | 34.54 | 31.54 | 5,862 |
21 Feb 2024 | 34.18 | 34.58 | 34.14 | 34.50 | 31.50 | 1,251 |
20 Feb 2024 | 34.86 | 34.96 | 34.08 | 34.14 | 31.17 | 2,075 |
19 Feb 2024 | 35.04 | 35.04 | 34.58 | 34.96 | 31.92 | 6,289 |
16 Feb 2024 | 35.00 | 35.18 | 34.64 | 35.02 | 31.98 | 1,837 |
15 Feb 2024 | 35.40 | 35.48 | 34.90 | 35.04 | 32.00 | 1,470 |
14 Feb 2024 | 35.02 | 35.88 | 34.94 | 35.40 | 32.32 | 3,299 |
13 Feb 2024 | 35.14 | 35.40 | 34.84 | 35.02 | 31.98 | 1,580 |
12 Feb 2024 | 35.04 | 35.26 | 34.82 | 35.08 | 32.03 | 2,670 |
09 Feb 2024 | 35.04 | 35.14 | 34.64 | 34.78 | 31.76 | 4,980 |
08 Feb 2024 | 35.04 | 35.24 | 34.76 | 35.06 | 32.01 | 526 |
07 Feb 2024 | 35.10 | 35.54 | 34.96 | 35.12 | 32.07 | 3,251 |
06 Feb 2024 | 35.54 | 35.54 | 35.14 | 35.14 | 32.09 | 685 |
05 Feb 2024 | 35.46 | 35.74 | 35.40 | 35.60 | 32.51 | 3,633 |
02 Feb 2024 | 35.80 | 36.00 | 35.34 | 35.34 | 32.27 | 7,914 |
01 Feb 2024 | 35.64 | 35.80 | 35.38 | 35.66 | 32.56 | 1,998 |
31 Jan 2024 | 35.84 | 35.96 | 35.64 | 35.66 | 32.56 | 4,754 |
30 Jan 2024 | 36.10 | 36.26 | 35.64 | 35.84 | 32.73 | 1,450 |
29 Jan 2024 | 35.98 | 36.26 | 35.76 | 36.10 | 32.96 | 900 |
26 Jan 2024 | 36.18 | 36.32 | 35.98 | 36.02 | 32.89 | 1,157 |
25 Jan 2024 | 36.18 | 36.66 | 36.10 | 36.32 | 33.16 | 9,319 |
24 Jan 2024 | 35.72 | 36.32 | 35.72 | 36.16 | 33.02 | 6,800 |
23 Jan 2024 | 35.38 | 35.82 | 35.36 | 35.52 | 32.43 | 1,231 |
22 Jan 2024 | 35.02 | 35.50 | 34.80 | 35.32 | 32.25 | 4,302 |
19 Jan 2024 | 35.28 | 35.60 | 35.10 | 35.24 | 32.18 | 2,530 |
18 Jan 2024 | 34.82 | 35.30 | 34.56 | 35.30 | 32.23 | 1,240 |
17 Jan 2024 | 34.42 | 34.74 | 34.22 | 34.74 | 31.72 | 1,200 |
16 Jan 2024 | 35.34 | 35.34 | 34.50 | 34.74 | 31.72 | 2,045 |
15 Jan 2024 | 35.44 | 35.48 | 35.26 | 35.34 | 32.27 | 1,537 |
12 Jan 2024 | 35.70 | 36.12 | 35.42 | 35.48 | 32.40 | 1,055 |
11 Jan 2024 | 36.60 | 36.66 | 35.58 | 35.68 | 32.58 | 600 |
10 Jan 2024 | 36.84 | 36.86 | 36.26 | 36.54 | 33.37 | 1,640 |
09 Jan 2024 | 36.92 | 37.24 | 36.82 | 36.88 | 33.68 | 8,480 |
08 Jan 2024 | 36.04 | 37.12 | 35.66 | 37.10 | 33.88 | 1,756 |
05 Jan 2024 | 35.72 | 36.24 | 35.54 | 36.10 | 32.96 | 3,457 |
04 Jan 2024 | 35.62 | 36.04 | 35.62 | 35.70 | 32.60 | 4,249 |
03 Jan 2024 | 35.68 | 35.74 | 35.22 | 35.54 | 32.45 | 2,624 |
02 Jan 2024 | 35.04 | 35.94 | 35.04 | 35.76 | 32.65 | 3,464 |
29 Dec 2023 | 34.72 | 35.10 | 34.46 | 35.08 | 32.03 | 3,838 |
28 Dec 2023 | 34.76 | 34.86 | 34.54 | 34.72 | 31.70 | 1,940 |
27 Dec 2023 | 34.56 | 34.76 | 34.38 | 34.72 | 31.70 | 4,152 |
22 Dec 2023 | 34.84 | 35.10 | 34.50 | 34.62 | 31.61 | 2,158 |
21 Dec 2023 | 35.24 | 35.58 | 34.86 | 34.86 | 31.83 | 1,670 |
20 Dec 2023 | 34.34 | 35.62 | 34.26 | 35.16 | 32.11 | 6,200 |
19 Dec 2023 | 34.36 | 34.76 | 34.16 | 34.18 | 31.21 | 1,525 |
18 Dec 2023 | 34.00 | 34.36 | 33.94 | 34.22 | 31.25 | 1,455 |
15 Dec 2023 | 32.76 | 34.42 | 32.76 | 33.98 | 31.03 | 7,943 |
14 Dec 2023 | 31.90 | 32.98 | 31.90 | 32.66 | 29.82 | 2,722 |
13 Dec 2023 | 32.58 | 32.64 | 31.52 | 31.94 | 29.16 | 7,067 |
12 Dec 2023 | 32.90 | 32.98 | 32.56 | 32.58 | 29.75 | 562 |
11 Dec 2023 | 32.58 | 32.96 | 32.54 | 32.84 | 29.99 | 774 |
08 Dec 2023 | 32.70 | 32.86 | 32.42 | 32.62 | 29.79 | 5,218 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |