Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 32.54 | 32.54 | 31.37 | 31.45 | 31.45 | 10,125 |
30 Apr 2024 | 33.15 | 33.46 | 32.55 | 32.65 | 32.65 | 4,425 |
29 Apr 2024 | 33.19 | 33.21 | 32.74 | 32.90 | 32.90 | 1,388 |
26 Apr 2024 | 32.89 | 33.10 | 32.56 | 32.90 | 32.90 | 15,942 |
25 Apr 2024 | 30.70 | 32.74 | 30.24 | 32.71 | 32.71 | 18,739 |
24 Apr 2024 | 30.59 | 32.04 | 30.59 | 31.44 | 31.44 | 12,006 |
23 Apr 2024 | 30.03 | 30.03 | 29.69 | 30.00 | 30.00 | 11,586 |
22 Apr 2024 | 30.45 | 30.50 | 29.83 | 30.06 | 30.06 | 14,211 |
19 Apr 2024 | 30.23 | 30.50 | 29.90 | 29.90 | 29.90 | 22,841 |
18 Apr 2024 | 31.63 | 31.80 | 30.40 | 30.69 | 30.69 | 10,731 |
17 Apr 2024 | 31.50 | 31.95 | 31.27 | 31.66 | 31.66 | 6,130 |
16 Apr 2024 | 31.90 | 32.13 | 31.40 | 32.06 | 32.06 | 4,558 |
15 Apr 2024 | 32.03 | 32.79 | 32.01 | 32.06 | 32.06 | 1,689 |
12 Apr 2024 | 33.19 | 33.31 | 31.99 | 32.10 | 32.10 | 2,875 |
11 Apr 2024 | 33.56 | 33.75 | 32.78 | 33.06 | 33.06 | 7,860 |
10 Apr 2024 | 33.63 | 34.33 | 33.49 | 33.50 | 33.50 | 12,130 |
09 Apr 2024 | 32.42 | 33.80 | 32.28 | 33.60 | 33.60 | 18,217 |
08 Apr 2024 | 31.80 | 32.51 | 31.69 | 32.33 | 32.33 | 3,813 |
05 Apr 2024 | 31.29 | 31.73 | 31.10 | 31.53 | 31.53 | 6,585 |
04 Apr 2024 | 31.60 | 32.00 | 31.14 | 31.14 | 31.14 | 21,976 |
03 Apr 2024 | 31.31 | 31.73 | 30.96 | 31.44 | 31.44 | 8,334 |
02 Apr 2024 | 31.69 | 32.00 | 30.70 | 30.73 | 30.73 | 10,096 |
28 Mar 2024 | 31.40 | 31.71 | 31.40 | 31.42 | 31.42 | 4,860 |
27 Mar 2024 | 31.44 | 31.57 | 31.11 | 31.53 | 31.53 | 3,994 |
26 Mar 2024 | 30.98 | 31.66 | 30.75 | 31.38 | 31.38 | 3,554 |
25 Mar 2024 | 31.19 | 31.20 | 30.69 | 30.89 | 30.89 | 9,316 |
22 Mar 2024 | 31.98 | 31.98 | 31.10 | 31.27 | 31.27 | 11,265 |
21 Mar 2024 | 31.81 | 32.15 | 31.50 | 31.69 | 31.69 | 5,940 |
20 Mar 2024 | 31.57 | 31.57 | 30.84 | 31.50 | 31.50 | 14,962 |
19 Mar 2024 | 32.03 | 32.24 | 31.20 | 31.69 | 31.69 | 13,727 |
18 Mar 2024 | 32.20 | 32.33 | 31.80 | 32.21 | 32.21 | 30,016 |
15 Mar 2024 | 33.90 | 33.98 | 31.82 | 31.99 | 31.99 | 30,714 |
14 Mar 2024 | 35.13 | 35.15 | 33.70 | 34.08 | 34.08 | 6,638 |
13 Mar 2024 | 34.78 | 35.37 | 34.74 | 35.02 | 35.02 | 17,457 |
12 Mar 2024 | 33.85 | 35.03 | 33.78 | 34.94 | 34.94 | 15,791 |
11 Mar 2024 | 33.97 | 34.01 | 33.14 | 33.62 | 33.62 | 23,861 |
08 Mar 2024 | 34.87 | 35.06 | 34.06 | 34.08 | 34.08 | 8,887 |
07 Mar 2024 | 33.63 | 34.86 | 33.38 | 34.86 | 34.86 | 13,516 |
06 Mar 2024 | 33.33 | 33.88 | 33.17 | 33.77 | 33.77 | 10,955 |
05 Mar 2024 | 33.15 | 33.74 | 32.99 | 33.04 | 33.04 | 10,181 |
04 Mar 2024 | 34.05 | 34.10 | 33.50 | 33.69 | 33.69 | 3,738 |
01 Mar 2024 | 33.17 | 34.03 | 33.17 | 33.99 | 33.99 | 14,269 |
29 Feb 2024 | 33.01 | 33.50 | 32.93 | 33.15 | 33.15 | 7,199 |
28 Feb 2024 | 34.51 | 34.54 | 33.03 | 33.21 | 33.21 | 12,878 |
27 Feb 2024 | 33.19 | 34.65 | 33.09 | 34.51 | 34.51 | 36,845 |
26 Feb 2024 | 32.99 | 33.37 | 32.78 | 33.20 | 33.20 | 8,526 |
26 Feb 2024 | 0.35 Dividend | |||||
23 Feb 2024 | 33.79 | 33.99 | 33.08 | 33.22 | 32.87 | 11,034 |
22 Feb 2024 | 33.50 | 34.50 | 33.50 | 33.81 | 33.45 | 14,305 |
21 Feb 2024 | 32.67 | 33.26 | 32.51 | 32.81 | 32.46 | 8,073 |
20 Feb 2024 | 33.10 | 33.10 | 32.40 | 32.74 | 32.40 | 4,830 |
19 Feb 2024 | 33.21 | 33.29 | 33.06 | 33.15 | 32.80 | 3,165 |
16 Feb 2024 | 33.52 | 33.94 | 33.20 | 33.40 | 33.04 | 10,888 |
15 Feb 2024 | 33.12 | 33.85 | 33.12 | 33.45 | 33.10 | 3,089 |
14 Feb 2024 | 32.58 | 33.10 | 32.45 | 33.10 | 32.76 | 6,278 |
13 Feb 2024 | 34.00 | 34.00 | 32.22 | 32.29 | 31.95 | 11,017 |
12 Feb 2024 | 33.72 | 34.33 | 33.65 | 34.00 | 33.64 | 8,724 |
09 Feb 2024 | 33.22 | 34.06 | 33.11 | 33.79 | 33.44 | 7,754 |
08 Feb 2024 | 32.24 | 33.41 | 31.75 | 33.24 | 32.89 | 3,751 |
07 Feb 2024 | 33.49 | 33.49 | 31.79 | 31.93 | 31.59 | 29,388 |
06 Feb 2024 | 33.13 | 34.76 | 33.02 | 33.51 | 33.16 | 27,935 |
05 Feb 2024 | 33.76 | 34.81 | 33.47 | 34.80 | 34.43 | 5,513 |
02 Feb 2024 | 33.79 | 33.81 | 33.40 | 33.75 | 33.39 | 5,021 |
01 Feb 2024 | 33.78 | 34.18 | 33.20 | 33.61 | 33.26 | 4,916 |
31 Jan 2024 | 33.72 | 33.97 | 33.58 | 33.75 | 33.39 | 4,708 |
30 Jan 2024 | 33.74 | 34.31 | 33.67 | 34.19 | 33.83 | 11,663 |
29 Jan 2024 | 34.33 | 34.33 | 33.45 | 33.67 | 33.32 | 11,614 |
26 Jan 2024 | 33.92 | 34.46 | 33.85 | 34.19 | 33.83 | 4,443 |
25 Jan 2024 | 34.21 | 34.90 | 34.10 | 34.40 | 34.04 | 6,971 |
24 Jan 2024 | 34.44 | 35.09 | 34.26 | 34.94 | 34.58 | 26,421 |
23 Jan 2024 | 34.70 | 35.05 | 34.67 | 34.85 | 34.48 | 6,838 |
22 Jan 2024 | 34.51 | 35.00 | 34.51 | 34.60 | 34.24 | 21,468 |
19 Jan 2024 | 34.51 | 34.90 | 34.19 | 34.69 | 34.32 | 15,668 |
18 Jan 2024 | 32.88 | 34.30 | 32.88 | 34.30 | 33.94 | 10,484 |
17 Jan 2024 | 33.10 | 33.10 | 32.41 | 32.71 | 32.37 | 9,095 |
16 Jan 2024 | 33.51 | 33.60 | 33.10 | 33.40 | 33.05 | 5,605 |
15 Jan 2024 | 34.43 | 34.43 | 33.69 | 33.83 | 33.47 | 4,392 |
12 Jan 2024 | 34.74 | 34.81 | 34.17 | 34.20 | 33.84 | 11,159 |
11 Jan 2024 | 35.00 | 35.06 | 34.24 | 34.33 | 33.97 | 8,605 |
10 Jan 2024 | 35.14 | 35.21 | 34.35 | 34.78 | 34.41 | 5,659 |
09 Jan 2024 | 36.00 | 36.00 | 34.86 | 35.28 | 34.91 | 20,050 |
08 Jan 2024 | 35.06 | 36.06 | 34.97 | 35.99 | 35.62 | 3,111 |
05 Jan 2024 | 34.56 | 35.28 | 34.42 | 35.01 | 34.64 | 6,021 |
04 Jan 2024 | 35.75 | 35.75 | 33.83 | 34.78 | 34.41 | 8,567 |
03 Jan 2024 | 36.80 | 36.92 | 35.37 | 35.65 | 35.27 | 10,822 |
02 Jan 2024 | 37.76 | 37.95 | 36.44 | 36.44 | 36.06 | 5,030 |
29 Dec 2023 | 37.69 | 37.80 | 37.56 | 37.74 | 37.35 | 6,773 |
28 Dec 2023 | 37.99 | 38.07 | 37.56 | 37.56 | 37.17 | 3,175 |
27 Dec 2023 | 37.76 | 38.07 | 37.76 | 37.85 | 37.45 | 3,948 |
22 Dec 2023 | 37.76 | 37.80 | 37.51 | 37.62 | 37.22 | 2,331 |
21 Dec 2023 | 37.26 | 37.87 | 37.21 | 37.87 | 37.47 | 6,569 |
20 Dec 2023 | 38.13 | 38.20 | 36.96 | 37.12 | 36.73 | 5,682 |
19 Dec 2023 | 37.95 | 38.31 | 37.95 | 38.03 | 37.63 | 4,911 |
18 Dec 2023 | 38.52 | 38.63 | 37.76 | 38.15 | 37.75 | 11,642 |
15 Dec 2023 | 38.33 | 39.31 | 38.33 | 38.81 | 38.41 | 15,892 |
14 Dec 2023 | 37.45 | 38.52 | 37.43 | 38.20 | 37.80 | 48,170 |
13 Dec 2023 | 37.02 | 37.43 | 36.81 | 37.43 | 37.04 | 6,303 |
12 Dec 2023 | 37.06 | 37.29 | 37.01 | 37.03 | 36.64 | 5,192 |
11 Dec 2023 | 37.19 | 37.19 | 36.81 | 36.86 | 36.47 | 9,860 |
08 Dec 2023 | 36.40 | 37.25 | 36.40 | 37.03 | 36.64 | 18,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |