Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.65 | 34.90 | 34.80 | 34.85 | 34.85 | 1,458 |
02 May 2024 | 33.22 | 34.55 | 33.45 | 34.55 | 34.55 | 1,372 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 34.00 | 33.85 | 33.00 | 33.45 | 33.45 | 2,571 |
29 Apr 2024 | 33.28 | 33.55 | 33.50 | 33.50 | 33.50 | 68 |
26 Apr 2024 | 32.25 | 33.09 | 32.30 | 33.05 | 33.05 | 8,840 |
25 Apr 2024 | 32.65 | 32.65 | 32.10 | 32.36 | 32.36 | 7,921 |
24 Apr 2024 | 32.80 | 32.85 | 32.60 | 32.71 | 32.71 | 5,583 |
23 Apr 2024 | 32.80 | 33.00 | 32.75 | 32.86 | 32.86 | 15,553 |
22 Apr 2024 | 32.15 | 32.76 | 32.50 | 32.60 | 32.60 | 4,825 |
19 Apr 2024 | 32.20 | 32.45 | 32.05 | 32.05 | 32.05 | 9,540 |
18 Apr 2024 | 32.50 | 32.60 | 32.34 | 32.40 | 32.40 | 11,052 |
17 Apr 2024 | 31.23 | 32.30 | 31.30 | 32.29 | 32.29 | 13,439 |
16 Apr 2024 | 32.35 | 32.00 | 31.35 | 31.76 | 31.76 | 14,429 |
15 Apr 2024 | 32.50 | 32.65 | 32.35 | 32.53 | 32.53 | 13,597 |
12 Apr 2024 | 32.55 | 33.05 | 32.64 | 33.00 | 33.00 | 11,515 |
11 Apr 2024 | 33.03 | 32.96 | 32.55 | 32.80 | 32.80 | 16,327 |
10 Apr 2024 | 32.75 | 33.20 | 32.80 | 33.00 | 33.00 | 10,504 |
09 Apr 2024 | 33.42 | 33.40 | 32.75 | 33.32 | 33.32 | 11,201 |
08 Apr 2024 | 32.90 | 33.30 | 32.86 | 32.86 | 32.86 | 14,721 |
05 Apr 2024 | 32.45 | 32.70 | 32.30 | 32.52 | 32.52 | 14,588 |
04 Apr 2024 | 31.92 | 32.60 | 32.00 | 32.46 | 32.46 | 7,312 |
03 Apr 2024 | 31.63 | 32.05 | 31.50 | 31.95 | 31.95 | 25,748 |
02 Apr 2024 | 31.67 | 31.75 | 31.25 | 31.57 | 31.57 | 14,566 |
28 Mar 2024 | 31.48 | 31.65 | 31.35 | 31.62 | 31.62 | 22,668 |
27 Mar 2024 | 31.58 | 31.65 | 31.35 | 31.47 | 31.47 | 12,708 |
26 Mar 2024 | 31.33 | 31.65 | 31.35 | 31.35 | 31.35 | 17,671 |
25 Mar 2024 | 30.65 | 31.55 | 31.05 | 31.35 | 31.35 | 14,036 |
22 Mar 2024 | 30.80 | 31.20 | 30.90 | 31.07 | 31.07 | 3,590 |
21 Mar 2024 | 31.02 | 31.00 | 30.80 | 30.81 | 30.81 | 3,118 |
20 Mar 2024 | 30.70 | 30.90 | 30.60 | 30.75 | 30.75 | 9,412 |
19 Mar 2024 | 30.95 | 30.90 | 30.73 | 30.78 | 30.78 | 13,531 |
18 Mar 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 3,671 |
15 Mar 2024 | 30.85 | 30.85 | 30.70 | 30.82 | 30.82 | 11,240 |
14 Mar 2024 | 31.48 | 31.55 | 31.00 | 31.20 | 31.20 | 15,831 |
13 Mar 2024 | 31.77 | 31.82 | 31.50 | 31.66 | 31.66 | 14,698 |
12 Mar 2024 | 31.63 | 31.75 | 31.45 | 31.61 | 31.61 | 4,543 |
11 Mar 2024 | 31.88 | 31.70 | 31.35 | 31.70 | 31.70 | 28,746 |
08 Mar 2024 | 32.10 | 32.35 | 32.05 | 32.05 | 32.05 | 4,951 |
07 Mar 2024 | 31.67 | 32.30 | 31.85 | 32.04 | 32.04 | 29,732 |
06 Mar 2024 | 32.00 | 32.10 | 31.80 | 32.08 | 32.08 | 47,913 |
05 Mar 2024 | 31.33 | 32.10 | 31.56 | 32.01 | 32.01 | 33,646 |
04 Mar 2024 | 31.48 | 31.70 | 31.35 | 31.52 | 31.52 | 31,800 |
01 Mar 2024 | 31.48 | 31.80 | 31.30 | 31.49 | 31.49 | 18,640 |
29 Feb 2024 | 30.60 | 31.45 | 30.71 | 31.14 | 31.14 | 25,233 |
28 Feb 2024 | 31.02 | 30.95 | 30.60 | 30.70 | 30.70 | 14,352 |
27 Feb 2024 | 30.80 | 31.10 | 30.75 | 31.03 | 31.03 | 20,033 |
26 Feb 2024 | 29.88 | 30.70 | 29.95 | 30.23 | 30.23 | 35,627 |
23 Feb 2024 | 28.90 | 29.90 | 28.90 | 29.55 | 29.55 | 16,700 |
22 Feb 2024 | 28.15 | 29.00 | 27.75 | 28.75 | 28.75 | 15,171 |
21 Feb 2024 | 27.38 | 27.75 | 27.58 | 27.65 | 27.65 | 10,753 |
20 Feb 2024 | 27.83 | 27.56 | 27.35 | 27.50 | 27.50 | 18,929 |
19 Feb 2024 | 27.38 | 27.65 | 27.40 | 27.59 | 27.59 | 9,278 |
16 Feb 2024 | 27.48 | 27.60 | 27.45 | 27.58 | 27.58 | 10,027 |
15 Feb 2024 | 27.02 | 27.40 | 27.20 | 27.32 | 27.32 | 6,481 |
14 Feb 2024 | 26.40 | 27.00 | 26.65 | 26.82 | 26.82 | 7,039 |
13 Feb 2024 | 27.48 | 27.10 | 26.72 | 26.85 | 26.85 | 4,605 |
12 Feb 2024 | 26.70 | 27.20 | 26.84 | 27.04 | 27.04 | 5,347 |
09 Feb 2024 | 26.75 | 26.80 | 26.55 | 26.65 | 26.65 | 9,055 |
08 Feb 2024 | 26.95 | 26.86 | 26.65 | 26.80 | 26.80 | 7,800 |
07 Feb 2024 | 27.42 | 27.40 | 26.75 | 26.75 | 26.75 | 1,043 |
06 Feb 2024 | 27.13 | 27.35 | 27.25 | 27.27 | 27.27 | 6,731 |
05 Feb 2024 | 27.23 | 27.45 | 27.15 | 27.22 | 27.22 | 4,086 |
02 Feb 2024 | 27.58 | 27.80 | 27.25 | 27.25 | 27.25 | 3,671 |
01 Feb 2024 | 28.00 | 27.85 | 27.75 | 27.75 | 27.75 | 25 |
31 Jan 2024 | 28.00 | 28.10 | 27.90 | 27.99 | 27.99 | 5,486 |
30 Jan 2024 | 28.10 | 28.00 | 27.65 | 27.89 | 27.89 | 8,884 |
29 Jan 2024 | 28.30 | 28.35 | 27.80 | 27.85 | 27.85 | 10,265 |
26 Jan 2024 | 28.10 | 28.35 | 28.05 | 28.30 | 28.30 | 13,661 |
25 Jan 2024 | 27.92 | 28.10 | 27.95 | 27.98 | 27.98 | 9,865 |
24 Jan 2024 | 27.48 | 28.00 | 27.50 | 28.00 | 28.00 | 11,648 |
23 Jan 2024 | 26.90 | 27.35 | 26.85 | 27.31 | 27.31 | 12,781 |
22 Jan 2024 | 27.02 | 27.05 | 26.90 | 26.91 | 26.91 | 17,746 |
19 Jan 2024 | 26.55 | 27.05 | 26.64 | 26.64 | 26.64 | 18,472 |
18 Jan 2024 | 26.50 | 26.80 | 26.35 | 26.60 | 26.60 | 11,597 |
17 Jan 2024 | 26.85 | 26.80 | 26.42 | 26.70 | 26.70 | 31,445 |
16 Jan 2024 | 27.58 | 27.40 | 27.02 | 27.20 | 27.20 | 10,671 |
15 Jan 2024 | 27.67 | 27.70 | 27.45 | 27.52 | 27.52 | 5,168 |
12 Jan 2024 | 27.48 | 27.80 | 27.55 | 27.66 | 27.66 | 13,473 |
11 Jan 2024 | 28.05 | 28.20 | 27.55 | 27.82 | 27.82 | 23,711 |
10 Jan 2024 | 28.70 | 28.65 | 28.10 | 28.18 | 28.18 | 11,713 |
09 Jan 2024 | 28.75 | 28.65 | 28.30 | 28.55 | 28.55 | 10,567 |
08 Jan 2024 | 28.30 | 28.50 | 28.10 | 28.50 | 28.50 | 7,498 |
05 Jan 2024 | 28.35 | 28.30 | 27.95 | 28.00 | 28.00 | 13,875 |
04 Jan 2024 | 27.83 | 28.35 | 27.80 | 27.89 | 27.89 | 46,246 |
03 Jan 2024 | 28.65 | 28.40 | 27.55 | 27.60 | 27.60 | 13,064 |
02 Jan 2024 | 28.30 | 28.60 | 28.20 | 28.40 | 28.40 | 16,250 |
29 Dec 2023 | 27.67 | 28.25 | 27.80 | 28.12 | 28.12 | 16,028 |
28 Dec 2023 | 28.00 | 28.10 | 27.75 | 27.95 | 27.95 | 13,848 |
27 Dec 2023 | 27.77 | 28.00 | 27.70 | 27.90 | 27.90 | 5,749 |
22 Dec 2023 | 27.48 | 27.70 | 27.35 | 27.60 | 27.60 | 16,095 |
21 Dec 2023 | 27.08 | 27.50 | 27.15 | 27.40 | 27.40 | 16,861 |
20 Dec 2023 | 27.92 | 28.05 | 27.25 | 27.35 | 27.35 | 36,680 |
19 Dec 2023 | 28.25 | 28.20 | 27.65 | 27.80 | 27.80 | 19,242 |
19 Dec 2023 | 2 Dividend | |||||
18 Dec 2023 | 29.88 | 30.10 | 29.65 | 29.98 | 27.98 | 18,779 |
15 Dec 2023 | 30.00 | 30.30 | 29.70 | 30.15 | 28.14 | 138,179 |
14 Dec 2023 | 29.48 | 30.00 | 29.25 | 30.00 | 28.00 | 16,281 |
13 Dec 2023 | 29.08 | 29.20 | 28.95 | 29.20 | 27.25 | 4,154 |
12 Dec 2023 | 29.42 | 29.40 | 28.95 | 29.05 | 27.11 | 11,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |