Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.91 | 35.32 | 34.91 | 35.03 | 35.03 | 95,025 |
02 May 2024 | 34.91 | 34.90 | 34.61 | 34.80 | 34.80 | 198,243 |
01 May 2024 | 34.91 | 34.61 | 34.61 | 34.61 | 34.61 | 20,028 |
30 Apr 2024 | 36.22 | 34.93 | 34.61 | 34.69 | 34.69 | 179,424 |
30 Apr 2024 | 1.9 Dividend | |||||
29 Apr 2024 | 36.55 | 36.81 | 36.30 | 36.56 | 34.66 | 1,360,222 |
26 Apr 2024 | 36.55 | 36.46 | 35.96 | 36.29 | 34.40 | 640,356 |
25 Apr 2024 | 36.55 | 36.71 | 35.66 | 35.87 | 34.01 | 829,482 |
24 Apr 2024 | 36.55 | 37.07 | 36.42 | 36.62 | 34.72 | 3,227,888 |
23 Apr 2024 | 36.55 | 36.71 | 35.93 | 36.51 | 34.61 | 2,265,675 |
22 Apr 2024 | 36.55 | 36.51 | 35.90 | 36.24 | 34.36 | 3,809,438 |
19 Apr 2024 | 36.55 | 36.15 | 35.69 | 36.04 | 34.17 | 7,202,793 |
18 Apr 2024 | 36.55 | 36.41 | 35.94 | 36.10 | 34.22 | 1,557,751 |
17 Apr 2024 | 36.55 | 36.53 | 35.86 | 36.35 | 34.46 | 1,026,640 |
16 Apr 2024 | 36.55 | 36.37 | 35.67 | 35.89 | 34.02 | 1,748,465 |
15 Apr 2024 | 36.55 | 36.30 | 35.59 | 36.15 | 34.27 | 3,218,559 |
12 Apr 2024 | 36.55 | 36.16 | 35.43 | 35.82 | 33.96 | 317,882 |
11 Apr 2024 | 36.55 | 36.20 | 35.59 | 35.79 | 33.93 | 489,605 |
10 Apr 2024 | 36.55 | 36.67 | 36.00 | 36.09 | 34.21 | 1,142,714 |
09 Apr 2024 | 36.55 | 37.16 | 36.37 | 36.38 | 34.49 | 565,423 |
08 Apr 2024 | 36.55 | 37.01 | 36.44 | 36.93 | 35.01 | 318,328 |
05 Apr 2024 | 37.55 | 37.90 | 36.51 | 36.65 | 34.75 | 541,106 |
04 Apr 2024 | 37.55 | 38.15 | 37.64 | 37.68 | 35.72 | 108,240 |
03 Apr 2024 | 37.55 | 37.91 | 37.49 | 37.79 | 35.82 | 1,112,807 |
02 Apr 2024 | 37.55 | 38.20 | 37.41 | 37.94 | 35.97 | 602,076 |
28 Mar 2024 | 37.55 | 38.17 | 37.82 | 37.84 | 35.87 | 428,452 |
27 Mar 2024 | 37.55 | 38.12 | 37.42 | 37.99 | 36.02 | 1,072,150 |
26 Mar 2024 | 37.55 | 37.88 | 37.48 | 37.70 | 35.74 | 259,904 |
25 Mar 2024 | 37.74 | 37.99 | 37.48 | 37.65 | 35.70 | 192,811 |
22 Mar 2024 | 37.55 | 38.16 | 37.76 | 37.82 | 35.85 | 231,482 |
21 Mar 2024 | 36.85 | 38.25 | 37.57 | 38.10 | 36.12 | 286,819 |
20 Mar 2024 | 36.85 | 37.91 | 37.37 | 37.68 | 35.72 | 299,349 |
19 Mar 2024 | 36.85 | 37.87 | 37.34 | 37.48 | 35.53 | 209,037 |
18 Mar 2024 | 36.85 | 37.74 | 37.04 | 37.60 | 35.65 | 1,328,446 |
15 Mar 2024 | 36.85 | 37.57 | 36.76 | 37.33 | 35.39 | 233,341 |
14 Mar 2024 | 36.85 | 37.14 | 36.84 | 36.97 | 35.05 | 872,442 |
13 Mar 2024 | 36.85 | 37.43 | 36.89 | 37.05 | 35.12 | 193,143 |
12 Mar 2024 | 36.85 | 37.22 | 36.84 | 37.01 | 35.08 | 637,839 |
11 Mar 2024 | 36.85 | 36.96 | 36.21 | 36.94 | 35.02 | 770,625 |
08 Mar 2024 | 36.85 | 36.75 | 36.17 | 36.57 | 34.67 | 139,363 |
07 Mar 2024 | 36.85 | 36.68 | 36.00 | 36.44 | 34.54 | 1,328,638 |
06 Mar 2024 | 36.85 | 36.63 | 36.14 | 36.32 | 34.43 | 218,069 |
05 Mar 2024 | 36.85 | 36.41 | 35.78 | 36.35 | 34.46 | 1,201,916 |
04 Mar 2024 | 36.85 | 36.09 | 35.79 | 35.99 | 34.12 | 445,539 |
01 Mar 2024 | 36.85 | 36.84 | 35.95 | 36.08 | 34.20 | 469,504 |
29 Feb 2024 | 36.01 | 37.18 | 36.33 | 36.57 | 34.67 | 966,522 |
28 Feb 2024 | 36.01 | 36.98 | 36.32 | 36.95 | 35.03 | 437,763 |
27 Feb 2024 | 33.80 | 36.77 | 33.77 | 35.46 | 33.61 | 817,309 |
26 Feb 2024 | 33.80 | 34.47 | 33.87 | 33.93 | 32.17 | 152,566 |
23 Feb 2024 | 34.75 | 34.58 | 33.71 | 34.01 | 32.24 | 520,892 |
22 Feb 2024 | 34.10 | 35.17 | 34.76 | 34.88 | 33.07 | 376,804 |
21 Feb 2024 | 34.10 | 34.83 | 34.34 | 34.75 | 32.94 | 326,297 |
20 Feb 2024 | 34.10 | 34.57 | 34.00 | 34.52 | 32.72 | 235,788 |
19 Feb 2024 | 34.10 | 34.51 | 34.03 | 34.24 | 32.46 | 432,336 |
16 Feb 2024 | 33.45 | 34.68 | 34.08 | 34.44 | 32.65 | 198,279 |
15 Feb 2024 | 33.45 | 34.29 | 33.56 | 34.29 | 32.51 | 400,082 |
14 Feb 2024 | 33.45 | 33.44 | 32.97 | 33.39 | 31.66 | 275,229 |
13 Feb 2024 | 33.45 | 33.37 | 32.94 | 33.03 | 31.31 | 258,908 |
12 Feb 2024 | 33.45 | 33.26 | 32.93 | 33.19 | 31.46 | 284,930 |
09 Feb 2024 | 33.75 | 33.12 | 32.65 | 32.94 | 31.23 | 1,179,544 |
08 Feb 2024 | 33.75 | 33.56 | 32.80 | 32.97 | 31.25 | 446,542 |
07 Feb 2024 | 33.75 | 34.06 | 33.35 | 33.69 | 31.94 | 1,106,481 |
06 Feb 2024 | 34.53 | 33.97 | 33.55 | 33.79 | 32.04 | 770,247 |
05 Feb 2024 | 34.53 | 34.04 | 33.57 | 33.75 | 32.00 | 294,465 |
02 Feb 2024 | 34.53 | 33.99 | 33.75 | 33.93 | 32.16 | 30,234 |
01 Feb 2024 | 34.53 | 34.19 | 33.68 | 33.73 | 31.98 | 73,697 |
31 Jan 2024 | 34.53 | 34.28 | 33.91 | 34.00 | 32.24 | 380,051 |
30 Jan 2024 | 34.53 | 34.22 | 33.80 | 33.89 | 32.13 | 210,795 |
29 Jan 2024 | 35.37 | 35.21 | 34.02 | 34.10 | 32.32 | 215,955 |
26 Jan 2024 | 35.37 | 35.34 | 35.10 | 35.22 | 33.38 | 766,053 |
25 Jan 2024 | 35.37 | 35.12 | 34.87 | 35.08 | 33.26 | 198,395 |
24 Jan 2024 | 35.37 | 35.05 | 34.43 | 35.02 | 33.20 | 230,498 |
23 Jan 2024 | 35.37 | 35.53 | 34.64 | 34.70 | 32.90 | 310,371 |
22 Jan 2024 | 35.37 | 35.37 | 34.81 | 35.24 | 33.41 | 520,647 |
19 Jan 2024 | 35.37 | 34.94 | 34.65 | 34.72 | 32.92 | 457,918 |
18 Jan 2024 | 35.37 | 35.02 | 34.45 | 34.61 | 32.81 | 163,569 |
17 Jan 2024 | 35.37 | 35.35 | 34.52 | 34.78 | 32.98 | 458,217 |
16 Jan 2024 | 35.37 | 35.74 | 35.30 | 35.37 | 33.53 | 703,010 |
15 Jan 2024 | 35.37 | 35.99 | 35.00 | 35.08 | 33.26 | 429,683 |
12 Jan 2024 | 34.69 | 35.97 | 35.46 | 35.78 | 33.92 | 260,958 |
11 Jan 2024 | 34.69 | 35.87 | 35.43 | 35.48 | 33.64 | 1,044,324 |
10 Jan 2024 | 34.69 | 35.84 | 35.33 | 35.54 | 33.70 | 184,029 |
09 Jan 2024 | 34.69 | 35.73 | 35.28 | 35.62 | 33.77 | 252,428 |
08 Jan 2024 | 34.69 | 35.52 | 34.86 | 35.44 | 33.60 | 810,978 |
05 Jan 2024 | 34.69 | 35.18 | 34.65 | 35.00 | 33.19 | 377,047 |
04 Jan 2024 | 34.69 | 34.92 | 34.43 | 34.88 | 33.07 | 218,368 |
03 Jan 2024 | 34.69 | 34.87 | 34.24 | 34.44 | 32.65 | 199,797 |
02 Jan 2024 | 34.69 | 34.71 | 34.30 | 34.65 | 32.85 | 253,744 |
29 Dec 2023 | 34.69 | 34.43 | 34.06 | 34.17 | 32.39 | 171,486 |
28 Dec 2023 | 34.69 | 34.40 | 34.03 | 34.29 | 32.51 | 130,369 |
27 Dec 2023 | 34.69 | 34.51 | 34.05 | 34.10 | 32.33 | 18,774 |
22 Dec 2023 | 34.69 | 34.62 | 34.30 | 34.49 | 32.70 | 345,746 |
21 Dec 2023 | 34.69 | 34.39 | 34.12 | 34.39 | 32.60 | 131,412 |
20 Dec 2023 | 34.69 | 34.49 | 34.00 | 34.36 | 32.58 | 600,685 |
19 Dec 2023 | 34.69 | 34.68 | 34.17 | 34.21 | 32.43 | 768,664 |
18 Dec 2023 | 35.60 | 35.50 | 34.43 | 34.69 | 32.89 | 1,626,052 |
15 Dec 2023 | 35.60 | 35.82 | 35.21 | 35.50 | 33.65 | 579,037 |
14 Dec 2023 | 35.60 | 36.25 | 35.60 | 35.69 | 33.84 | 552,487 |
13 Dec 2023 | 34.99 | 36.22 | 35.75 | 35.92 | 34.05 | 402,521 |
12 Dec 2023 | 35.15 | 36.47 | 35.97 | 35.97 | 34.10 | 178,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |