Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 32.41 | 32.55 | 32.41 | 32.51 | 32.51 | 660 |
06 May 2024 | 31.55 | 32.30 | 31.55 | 32.20 | 32.20 | 19,395 |
03 May 2024 | 31.77 | 31.77 | 31.00 | 31.47 | 31.47 | 69,917 |
02 May 2024 | 32.57 | 32.57 | 31.82 | 31.91 | 31.91 | 19,160 |
30 Apr 2024 | 32.64 | 32.77 | 32.42 | 32.43 | 32.43 | 15,576 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.10 | 34.32 | 34.05 | 34.10 | 32.12 | 30,843 |
26 Apr 2024 | 34.11 | 34.11 | 33.78 | 33.78 | 31.82 | 16,679 |
25 Apr 2024 | 34.32 | 34.32 | 33.67 | 33.76 | 31.80 | 23,726 |
24 Apr 2024 | 34.81 | 34.84 | 34.00 | 34.23 | 32.24 | 15,780 |
23 Apr 2024 | 34.63 | 34.99 | 34.54 | 34.90 | 32.87 | 10,854 |
22 Apr 2024 | 34.52 | 34.60 | 34.26 | 34.38 | 32.38 | 22,518 |
19 Apr 2024 | 33.67 | 34.01 | 33.43 | 33.94 | 31.97 | 16,891 |
18 Apr 2024 | 33.73 | 34.29 | 33.69 | 33.77 | 31.81 | 26,686 |
17 Apr 2024 | 33.43 | 33.77 | 33.38 | 33.50 | 31.55 | 21,456 |
16 Apr 2024 | 33.36 | 33.44 | 33.11 | 33.25 | 31.32 | 25,226 |
15 Apr 2024 | 34.00 | 34.12 | 33.79 | 33.79 | 31.83 | 10,520 |
12 Apr 2024 | 33.80 | 33.90 | 33.50 | 33.62 | 31.67 | 34,678 |
11 Apr 2024 | 33.94 | 33.98 | 33.13 | 33.49 | 31.55 | 44,993 |
10 Apr 2024 | 33.88 | 33.92 | 33.48 | 33.81 | 31.85 | 33,307 |
09 Apr 2024 | 34.19 | 34.32 | 33.83 | 33.83 | 31.87 | 56,553 |
08 Apr 2024 | 34.14 | 34.50 | 34.14 | 34.36 | 32.36 | 7,475 |
05 Apr 2024 | 34.43 | 34.43 | 33.98 | 34.18 | 32.20 | 17,631 |
04 Apr 2024 | 35.08 | 35.18 | 34.87 | 34.87 | 32.85 | 23,749 |
03 Apr 2024 | 34.82 | 35.34 | 34.82 | 34.91 | 32.88 | 8,556 |
02 Apr 2024 | 34.98 | 35.00 | 34.56 | 34.72 | 32.70 | 30,494 |
28 Mar 2024 | 34.74 | 34.85 | 34.72 | 34.78 | 32.76 | 7,251 |
27 Mar 2024 | 34.84 | 34.93 | 34.58 | 34.73 | 32.71 | 36,138 |
26 Mar 2024 | 34.77 | 34.80 | 33.84 | 34.58 | 32.57 | 34,308 |
25 Mar 2024 | 34.46 | 34.66 | 34.40 | 34.62 | 32.61 | 16,951 |
22 Mar 2024 | 34.78 | 34.88 | 34.47 | 34.47 | 32.47 | 5,638 |
21 Mar 2024 | 34.90 | 35.00 | 34.50 | 34.71 | 32.69 | 24,516 |
20 Mar 2024 | 34.51 | 34.65 | 34.25 | 34.63 | 32.62 | 54,680 |
19 Mar 2024 | 34.40 | 34.78 | 34.40 | 34.58 | 32.58 | 16,710 |
18 Mar 2024 | 34.33 | 34.49 | 34.08 | 34.26 | 32.27 | 17,107 |
15 Mar 2024 | 34.17 | 34.46 | 34.08 | 34.32 | 32.33 | 39,318 |
14 Mar 2024 | 33.83 | 34.03 | 33.69 | 33.97 | 32.00 | 7,775 |
13 Mar 2024 | 33.93 | 34.13 | 33.80 | 33.80 | 31.84 | 15,429 |
12 Mar 2024 | 33.38 | 33.99 | 33.26 | 33.95 | 31.98 | 33,955 |
11 Mar 2024 | 33.21 | 33.32 | 32.87 | 33.31 | 31.38 | 14,876 |
08 Mar 2024 | 33.12 | 33.56 | 33.12 | 33.48 | 31.54 | 23,304 |
07 Mar 2024 | 32.74 | 33.14 | 32.74 | 33.06 | 31.15 | 25,468 |
06 Mar 2024 | 32.78 | 32.90 | 32.65 | 32.78 | 30.88 | 19,206 |
05 Mar 2024 | 32.60 | 32.77 | 32.48 | 32.69 | 30.79 | 20,619 |
04 Mar 2024 | 32.29 | 32.65 | 32.28 | 32.58 | 30.69 | 17,018 |
01 Mar 2024 | 32.90 | 32.94 | 32.31 | 32.31 | 30.44 | 18,635 |
29 Feb 2024 | 32.81 | 33.10 | 32.72 | 32.91 | 31.00 | 27,502 |
28 Feb 2024 | 32.53 | 32.81 | 32.48 | 32.72 | 30.82 | 19,235 |
27 Feb 2024 | 32.37 | 32.58 | 32.34 | 32.42 | 30.53 | 74,263 |
26 Feb 2024 | 32.25 | 32.49 | 32.22 | 32.34 | 30.46 | 20,048 |
23 Feb 2024 | 32.07 | 32.40 | 31.88 | 32.27 | 30.40 | 27,491 |
22 Feb 2024 | 32.28 | 32.38 | 31.97 | 32.03 | 30.17 | 39,613 |
21 Feb 2024 | 31.22 | 31.45 | 31.13 | 31.21 | 29.40 | 12,331 |
20 Feb 2024 | 31.02 | 31.19 | 30.99 | 31.18 | 29.37 | 13,685 |
19 Feb 2024 | 31.02 | 31.10 | 30.81 | 31.05 | 29.24 | 8,943 |
16 Feb 2024 | 30.83 | 31.08 | 30.64 | 31.01 | 29.21 | 72,875 |
15 Feb 2024 | 30.75 | 30.82 | 30.56 | 30.82 | 29.03 | 31,244 |
14 Feb 2024 | 30.58 | 30.74 | 30.56 | 30.67 | 28.89 | 22,412 |
13 Feb 2024 | 30.76 | 30.90 | 30.55 | 30.60 | 28.82 | 22,172 |
12 Feb 2024 | 30.17 | 30.67 | 30.14 | 30.67 | 28.88 | 8,970 |
09 Feb 2024 | 30.00 | 30.11 | 29.92 | 29.95 | 28.21 | 8,631 |
08 Feb 2024 | 30.36 | 30.39 | 30.08 | 30.12 | 28.37 | 14,634 |
07 Feb 2024 | 30.61 | 30.69 | 30.42 | 30.49 | 28.71 | 51,928 |
06 Feb 2024 | 30.49 | 30.77 | 30.49 | 30.67 | 28.89 | 31,458 |
05 Feb 2024 | 30.51 | 30.58 | 30.20 | 30.45 | 28.68 | 36,173 |
02 Feb 2024 | 30.56 | 30.58 | 30.32 | 30.58 | 28.80 | 20,671 |
01 Feb 2024 | 30.99 | 31.12 | 30.40 | 30.53 | 28.76 | 23,654 |
31 Jan 2024 | 31.44 | 31.50 | 31.08 | 31.16 | 29.35 | 21,417 |
30 Jan 2024 | 31.05 | 31.24 | 31.00 | 31.17 | 29.36 | 17,347 |
29 Jan 2024 | 31.01 | 31.11 | 30.86 | 31.07 | 29.26 | 4,731 |
26 Jan 2024 | 30.88 | 31.15 | 30.88 | 30.89 | 29.09 | 9,448 |
25 Jan 2024 | 30.79 | 30.91 | 30.65 | 30.72 | 28.94 | 11,598 |
24 Jan 2024 | 30.59 | 30.99 | 30.52 | 30.99 | 29.19 | 11,816 |
23 Jan 2024 | 30.73 | 30.78 | 30.45 | 30.62 | 28.84 | 19,240 |
22 Jan 2024 | 30.76 | 30.80 | 30.58 | 30.75 | 28.96 | 45,959 |
19 Jan 2024 | 30.13 | 30.59 | 30.13 | 30.59 | 28.81 | 39,842 |
18 Jan 2024 | 29.56 | 30.05 | 29.52 | 29.93 | 28.20 | 27,921 |
17 Jan 2024 | 29.38 | 29.56 | 29.17 | 29.56 | 27.84 | 11,370 |
16 Jan 2024 | 29.15 | 29.64 | 29.14 | 29.64 | 27.92 | 53,790 |
15 Jan 2024 | 29.51 | 29.69 | 29.30 | 29.45 | 27.74 | 14,044 |
12 Jan 2024 | 29.51 | 29.59 | 29.37 | 29.45 | 27.74 | 10,210 |
11 Jan 2024 | 29.70 | 29.76 | 29.19 | 29.20 | 27.51 | 24,614 |
10 Jan 2024 | 29.60 | 29.68 | 29.46 | 29.55 | 27.83 | 6,313 |
09 Jan 2024 | 29.81 | 29.83 | 29.49 | 29.68 | 27.96 | 23,431 |
08 Jan 2024 | 29.88 | 29.95 | 29.73 | 29.94 | 28.21 | 41,894 |
05 Jan 2024 | 29.77 | 29.93 | 29.49 | 29.90 | 28.16 | 6,149 |
04 Jan 2024 | 29.73 | 30.01 | 29.72 | 29.96 | 28.22 | 9,458 |
03 Jan 2024 | 30.09 | 30.09 | 29.58 | 29.68 | 27.96 | 15,237 |
02 Jan 2024 | 29.76 | 29.94 | 29.61 | 29.75 | 28.03 | 11,419 |
29 Dec 2023 | 29.54 | 29.58 | 29.45 | 29.49 | 27.78 | 5,434 |
28 Dec 2023 | 29.75 | 29.75 | 29.43 | 29.45 | 27.74 | 9,401 |
27 Dec 2023 | 29.61 | 29.70 | 29.52 | 29.57 | 27.85 | 10,387 |
22 Dec 2023 | 29.72 | 29.83 | 29.59 | 29.67 | 27.95 | 8,785 |
21 Dec 2023 | 29.57 | 29.59 | 29.42 | 29.50 | 27.78 | 12,473 |
20 Dec 2023 | 29.50 | 29.52 | 29.32 | 29.38 | 27.67 | 29,284 |
19 Dec 2023 | 29.00 | 29.37 | 28.99 | 29.30 | 27.60 | 31,563 |
18 Dec 2023 | 29.22 | 29.41 | 29.07 | 29.15 | 27.45 | 15,406 |
15 Dec 2023 | 29.42 | 29.58 | 29.19 | 29.20 | 27.50 | 22,345 |
14 Dec 2023 | 29.73 | 29.92 | 29.11 | 29.23 | 27.53 | 21,883 |
13 Dec 2023 | 30.04 | 30.09 | 29.72 | 29.80 | 28.07 | 30,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |