Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.79 | 32.79 | 30.99 | 31.48 | 31.48 | 5,070 |
02 May 2024 | 32.34 | 32.34 | 31.93 | 32.13 | 32.13 | 8,840 |
30 Apr 2024 | 32.52 | 32.66 | 32.27 | 32.27 | 32.27 | 4,200 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.26 | 34.48 | 34.06 | 34.48 | 32.50 | 7,126 |
26 Apr 2024 | 34.11 | 34.11 | 33.72 | 34.08 | 32.12 | 1,230 |
25 Apr 2024 | 34.10 | 34.30 | 33.67 | 33.86 | 31.92 | 3,542 |
24 Apr 2024 | 34.99 | 34.99 | 33.99 | 34.30 | 32.33 | 23,508 |
23 Apr 2024 | 34.73 | 34.98 | 34.51 | 34.98 | 32.97 | 2,860 |
22 Apr 2024 | 34.15 | 34.59 | 34.10 | 34.59 | 32.60 | 15,912 |
19 Apr 2024 | 33.62 | 34.00 | 33.58 | 34.00 | 32.05 | 3,876 |
18 Apr 2024 | 33.52 | 34.00 | 33.52 | 33.85 | 31.91 | 6,625 |
17 Apr 2024 | 33.41 | 33.78 | 33.19 | 33.64 | 31.71 | 6,470 |
16 Apr 2024 | 33.45 | 33.55 | 33.16 | 33.16 | 31.26 | 4,119 |
15 Apr 2024 | 33.51 | 33.98 | 33.46 | 33.83 | 31.89 | 4,621 |
12 Apr 2024 | 33.64 | 33.86 | 33.50 | 33.50 | 31.58 | 7,789 |
11 Apr 2024 | 33.72 | 33.92 | 33.15 | 33.45 | 31.53 | 5,430 |
10 Apr 2024 | 33.84 | 33.97 | 33.48 | 33.83 | 31.89 | 27,175 |
09 Apr 2024 | 34.44 | 34.51 | 33.83 | 33.85 | 31.91 | 2,425 |
08 Apr 2024 | 34.20 | 34.48 | 33.93 | 34.43 | 32.45 | 8,236 |
05 Apr 2024 | 34.40 | 34.60 | 33.94 | 34.16 | 32.20 | 534 |
04 Apr 2024 | 35.01 | 35.16 | 34.46 | 34.46 | 32.48 | 10,685 |
03 Apr 2024 | 34.84 | 35.12 | 34.70 | 34.96 | 32.95 | 4,744 |
02 Apr 2024 | 34.68 | 35.03 | 34.62 | 34.70 | 32.71 | 4,739 |
28 Mar 2024 | 34.79 | 34.83 | 34.74 | 34.80 | 32.80 | 4,090 |
27 Mar 2024 | 34.56 | 34.91 | 34.56 | 34.89 | 32.89 | 1,703 |
26 Mar 2024 | 34.65 | 34.74 | 34.15 | 34.60 | 32.61 | 5,740 |
25 Mar 2024 | 34.60 | 34.64 | 34.33 | 34.63 | 32.64 | 14,120 |
22 Mar 2024 | 34.75 | 34.85 | 34.50 | 34.58 | 32.59 | 8,836 |
21 Mar 2024 | 34.93 | 34.97 | 34.51 | 34.70 | 32.71 | 6,575 |
20 Mar 2024 | 34.67 | 34.72 | 34.48 | 34.70 | 32.71 | 4,531 |
19 Mar 2024 | 34.35 | 34.74 | 34.33 | 34.60 | 32.62 | 3,970 |
18 Mar 2024 | 34.47 | 34.49 | 34.13 | 34.26 | 32.30 | 11,256 |
15 Mar 2024 | 34.04 | 34.48 | 34.04 | 34.42 | 32.44 | 9,660 |
14 Mar 2024 | 33.90 | 34.07 | 33.72 | 33.90 | 31.96 | 4,848 |
13 Mar 2024 | 33.97 | 34.17 | 33.83 | 33.88 | 31.93 | 5,179 |
12 Mar 2024 | 33.25 | 33.96 | 33.25 | 33.85 | 31.91 | 7,174 |
11 Mar 2024 | 33.55 | 33.60 | 32.90 | 33.41 | 31.49 | 10,610 |
08 Mar 2024 | 33.21 | 33.55 | 33.17 | 33.49 | 31.57 | 5,250 |
07 Mar 2024 | 32.74 | 33.21 | 32.62 | 33.21 | 31.30 | 1,260 |
06 Mar 2024 | 32.63 | 32.85 | 32.63 | 32.85 | 30.97 | 4,630 |
05 Mar 2024 | 32.31 | 32.76 | 32.28 | 32.74 | 30.86 | 9,010 |
04 Mar 2024 | 32.51 | 32.65 | 32.29 | 32.60 | 30.72 | 5,982 |
01 Mar 2024 | 33.10 | 33.13 | 32.39 | 32.41 | 30.55 | 8,520 |
29 Feb 2024 | 32.71 | 33.07 | 32.62 | 33.03 | 31.14 | 4,867 |
28 Feb 2024 | 32.30 | 32.83 | 32.30 | 32.59 | 30.72 | 6,610 |
27 Feb 2024 | 32.41 | 32.62 | 32.39 | 32.39 | 30.53 | 15,192 |
26 Feb 2024 | 32.28 | 32.47 | 32.25 | 32.40 | 30.54 | 3,386 |
23 Feb 2024 | 32.19 | 32.40 | 31.84 | 32.27 | 30.42 | 29,866 |
22 Feb 2024 | 31.72 | 32.31 | 31.72 | 32.11 | 30.27 | 4,890 |
21 Feb 2024 | 31.15 | 31.55 | 31.14 | 31.25 | 29.46 | 5,763 |
20 Feb 2024 | 30.99 | 31.17 | 30.98 | 31.17 | 29.38 | 6,515 |
19 Feb 2024 | 31.00 | 31.12 | 30.80 | 31.00 | 29.22 | 7,490 |
16 Feb 2024 | 30.89 | 31.02 | 30.88 | 30.97 | 29.19 | 4,688 |
15 Feb 2024 | 30.72 | 30.81 | 30.60 | 30.77 | 29.00 | 1,180 |
14 Feb 2024 | 30.68 | 30.73 | 30.58 | 30.67 | 28.91 | 2,340 |
13 Feb 2024 | 30.64 | 30.84 | 30.57 | 30.57 | 28.81 | 440 |
12 Feb 2024 | 30.53 | 30.75 | 30.08 | 30.74 | 28.97 | 3,745 |
09 Feb 2024 | 30.23 | 30.23 | 29.86 | 29.97 | 28.24 | 4,746 |
08 Feb 2024 | 30.37 | 30.39 | 30.10 | 30.16 | 28.43 | 1,877 |
07 Feb 2024 | 30.70 | 30.70 | 30.42 | 30.45 | 28.70 | 2,260 |
06 Feb 2024 | 30.63 | 30.75 | 30.51 | 30.64 | 28.88 | 1,452 |
05 Feb 2024 | 30.82 | 30.82 | 30.21 | 30.52 | 28.77 | 3,788 |
02 Feb 2024 | 30.72 | 30.75 | 30.43 | 30.67 | 28.90 | 4,879 |
01 Feb 2024 | 30.94 | 31.08 | 30.42 | 30.59 | 28.83 | 1,115 |
31 Jan 2024 | 31.20 | 31.46 | 31.10 | 31.27 | 29.47 | 2,985 |
30 Jan 2024 | 31.30 | 31.30 | 31.02 | 31.24 | 29.44 | 2,261 |
29 Jan 2024 | 30.95 | 31.10 | 30.85 | 31.02 | 29.24 | 2,016 |
26 Jan 2024 | 30.91 | 31.16 | 30.84 | 31.06 | 29.28 | 4,184 |
25 Jan 2024 | 30.83 | 30.93 | 30.67 | 30.84 | 29.07 | 11,610 |
24 Jan 2024 | 30.82 | 30.93 | 30.82 | 30.93 | 29.15 | 794 |
23 Jan 2024 | 30.84 | 30.84 | 30.47 | 30.56 | 28.81 | 2,045 |
22 Jan 2024 | 30.80 | 30.90 | 30.60 | 30.72 | 28.95 | 1,998 |
19 Jan 2024 | 30.03 | 30.76 | 30.03 | 30.76 | 28.99 | 7,705 |
18 Jan 2024 | 29.69 | 30.07 | 29.39 | 30.05 | 28.32 | 6,840 |
17 Jan 2024 | 29.49 | 29.54 | 29.19 | 29.50 | 27.81 | 5,066 |
16 Jan 2024 | 29.25 | 29.53 | 29.17 | 29.53 | 27.84 | 1,562 |
15 Jan 2024 | 29.39 | 29.42 | 29.34 | 29.42 | 27.73 | 2,528 |
12 Jan 2024 | 29.43 | 29.58 | 29.36 | 29.43 | 27.74 | 1,330 |
11 Jan 2024 | 29.83 | 29.95 | 29.12 | 29.16 | 27.49 | 16,144 |
10 Jan 2024 | 29.58 | 29.67 | 29.50 | 29.55 | 27.85 | 1,104 |
09 Jan 2024 | 29.96 | 29.97 | 29.55 | 29.62 | 27.92 | 3,070 |
08 Jan 2024 | 29.79 | 30.20 | 29.67 | 30.06 | 28.33 | 11,386 |
05 Jan 2024 | 29.90 | 29.90 | 29.57 | 29.87 | 28.15 | 14,257 |
04 Jan 2024 | 29.93 | 29.99 | 29.77 | 29.89 | 28.17 | 763 |
03 Jan 2024 | 29.81 | 30.08 | 29.58 | 29.92 | 28.21 | 7,306 |
02 Jan 2024 | 29.60 | 29.87 | 29.60 | 29.87 | 28.15 | 5,085 |
29 Dec 2023 | 29.53 | 29.60 | 29.50 | 29.50 | 27.80 | 3,120 |
28 Dec 2023 | 29.71 | 29.71 | 29.42 | 29.54 | 27.84 | 1,010 |
27 Dec 2023 | 29.86 | 29.86 | 29.54 | 29.56 | 27.86 | 718 |
22 Dec 2023 | 29.50 | 29.77 | 29.50 | 29.67 | 27.97 | 5,250 |
21 Dec 2023 | 29.44 | 29.67 | 29.41 | 29.67 | 27.96 | 3,324 |
20 Dec 2023 | 29.48 | 29.53 | 29.38 | 29.42 | 27.73 | 2,348 |
19 Dec 2023 | 29.07 | 29.44 | 28.98 | 29.44 | 27.75 | 3,406 |
18 Dec 2023 | 29.25 | 29.38 | 29.10 | 29.17 | 27.49 | 5,770 |
15 Dec 2023 | 29.53 | 29.53 | 29.26 | 29.27 | 27.59 | 3,660 |
14 Dec 2023 | 29.95 | 29.98 | 29.25 | 29.32 | 27.63 | 2,913 |
13 Dec 2023 | 30.04 | 30.15 | 29.74 | 29.80 | 28.08 | 15,435 |
12 Dec 2023 | 29.84 | 30.17 | 29.84 | 30.17 | 28.44 | 2,574 |
11 Dec 2023 | 30.02 | 30.11 | 29.90 | 30.05 | 28.32 | 8,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |