Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 30.67 | 30.73 | 30.52 | 30.53 | 30.53 | 1,077,803 |
03 May 2024 | 30.56 | 30.88 | 30.46 | 30.59 | 30.59 | 3,309,668 |
02 May 2024 | 30.90 | 30.90 | 30.12 | 30.50 | 30.50 | 6,458,610 |
01 May 2024 | 31.76 | 32.27 | 31.74 | 31.82 | 31.82 | 3,841,818 |
30 Apr 2024 | 31.82 | 31.90 | 31.70 | 31.90 | 31.90 | 1,564,854 |
29 Apr 2024 | 31.77 | 31.99 | 31.58 | 31.84 | 31.84 | 2,188,264 |
26 Apr 2024 | 31.68 | 31.85 | 31.44 | 31.59 | 31.59 | 2,837,250 |
24 Apr 2024 | 31.97 | 32.15 | 31.89 | 32.07 | 32.07 | 2,929,651 |
23 Apr 2024 | 31.86 | 32.06 | 31.71 | 31.95 | 31.95 | 2,494,602 |
22 Apr 2024 | 31.75 | 32.09 | 31.67 | 31.86 | 31.86 | 2,177,891 |
19 Apr 2024 | 31.67 | 31.76 | 31.25 | 31.40 | 31.40 | 3,896,580 |
18 Apr 2024 | 31.72 | 31.95 | 31.72 | 31.75 | 31.75 | 2,247,418 |
17 Apr 2024 | 32.01 | 32.10 | 31.73 | 31.80 | 31.80 | 2,246,778 |
16 Apr 2024 | 32.02 | 32.07 | 31.58 | 31.88 | 31.88 | 3,167,514 |
15 Apr 2024 | 32.17 | 32.34 | 32.12 | 32.25 | 32.25 | 2,295,898 |
12 Apr 2024 | 32.25 | 32.49 | 32.12 | 32.22 | 32.22 | 2,336,559 |
11 Apr 2024 | 32.04 | 32.73 | 31.92 | 32.59 | 32.59 | 4,278,012 |
10 Apr 2024 | 32.30 | 32.49 | 32.23 | 32.24 | 32.24 | 1,622,893 |
09 Apr 2024 | 32.30 | 32.46 | 32.12 | 32.30 | 32.30 | 1,947,869 |
08 Apr 2024 | 32.36 | 32.66 | 32.31 | 32.38 | 32.38 | 1,949,771 |
05 Apr 2024 | 32.34 | 32.52 | 32.16 | 32.47 | 32.47 | 2,477,116 |
04 Apr 2024 | 32.71 | 32.74 | 32.53 | 32.57 | 32.57 | 1,160,332 |
03 Apr 2024 | 32.92 | 33.00 | 32.60 | 32.65 | 32.65 | 1,875,761 |
02 Apr 2024 | 33.09 | 33.27 | 32.74 | 32.94 | 32.94 | 2,189,563 |
28 Mar 2024 | 33.25 | 33.38 | 33.07 | 33.17 | 33.17 | 2,915,788 |
27 Mar 2024 | 32.56 | 33.04 | 32.51 | 33.01 | 33.01 | 3,062,726 |
26 Mar 2024 | 32.20 | 32.52 | 32.15 | 32.39 | 32.39 | 1,578,289 |
25 Mar 2024 | 32.39 | 32.49 | 32.26 | 32.39 | 32.39 | 1,534,807 |
22 Mar 2024 | 32.07 | 32.42 | 32.05 | 32.32 | 32.32 | 3,164,628 |
21 Mar 2024 | 31.80 | 32.12 | 31.73 | 32.09 | 32.09 | 4,112,097 |
20 Mar 2024 | 31.98 | 32.11 | 31.67 | 31.73 | 31.73 | 3,124,838 |
19 Mar 2024 | 32.60 | 32.60 | 32.07 | 32.07 | 32.07 | 1,753,352 |
18 Mar 2024 | 32.51 | 32.65 | 32.42 | 32.49 | 32.49 | 1,475,615 |
15 Mar 2024 | 32.59 | 32.65 | 32.39 | 32.65 | 32.65 | 4,716,063 |
14 Mar 2024 | 32.26 | 32.75 | 32.26 | 32.65 | 32.65 | 2,340,481 |
13 Mar 2024 | 32.53 | 32.73 | 32.33 | 32.35 | 32.35 | 2,115,831 |
12 Mar 2024 | 32.71 | 32.89 | 32.44 | 32.44 | 32.44 | 1,720,497 |
11 Mar 2024 | 32.80 | 33.05 | 32.61 | 32.75 | 32.75 | 1,335,595 |
08 Mar 2024 | 32.64 | 33.09 | 32.60 | 32.93 | 32.93 | 3,749,403 |
07 Mar 2024 | 32.42 | 32.48 | 32.05 | 32.39 | 32.39 | 2,960,021 |
06 Mar 2024 | 32.54 | 32.67 | 32.28 | 32.30 | 32.30 | 3,116,146 |
05 Mar 2024 | 32.68 | 32.72 | 32.50 | 32.57 | 32.57 | 2,896,128 |
04 Mar 2024 | 32.91 | 32.97 | 32.68 | 32.68 | 32.68 | 3,203,784 |
01 Mar 2024 | 32.82 | 33.20 | 32.82 | 32.97 | 32.97 | 3,404,339 |
29 Feb 2024 | 32.80 | 32.95 | 32.62 | 32.62 | 32.62 | 5,339,071 |
28 Feb 2024 | 32.80 | 32.84 | 32.47 | 32.64 | 32.64 | 3,406,573 |
28 Feb 2024 | 0.47 Dividend | |||||
27 Feb 2024 | 32.91 | 33.29 | 32.81 | 33.20 | 32.73 | 3,895,778 |
26 Feb 2024 | 32.89 | 33.04 | 32.62 | 32.89 | 32.42 | 3,859,351 |
23 Feb 2024 | 33.07 | 33.36 | 32.78 | 32.78 | 32.32 | 4,158,594 |
22 Feb 2024 | 33.46 | 33.47 | 32.86 | 32.90 | 32.43 | 5,967,777 |
21 Feb 2024 | 34.00 | 34.21 | 32.60 | 33.50 | 33.03 | 10,239,598 |
20 Feb 2024 | 35.54 | 35.98 | 35.51 | 35.87 | 35.36 | 1,791,476 |
19 Feb 2024 | 36.04 | 36.07 | 35.58 | 35.70 | 35.19 | 1,312,296 |
16 Feb 2024 | 36.26 | 36.26 | 35.74 | 35.98 | 35.47 | 1,769,354 |
15 Feb 2024 | 35.42 | 36.06 | 35.42 | 35.95 | 35.44 | 2,238,954 |
14 Feb 2024 | 34.80 | 35.48 | 34.75 | 35.48 | 34.98 | 1,719,525 |
13 Feb 2024 | 35.45 | 35.45 | 35.12 | 35.15 | 34.65 | 1,195,714 |
12 Feb 2024 | 35.45 | 35.54 | 35.23 | 35.23 | 34.73 | 1,083,228 |
09 Feb 2024 | 35.57 | 35.66 | 35.45 | 35.45 | 34.95 | 2,044,095 |
08 Feb 2024 | 35.87 | 36.05 | 35.51 | 35.51 | 35.01 | 1,563,355 |
07 Feb 2024 | 36.11 | 36.22 | 35.72 | 35.72 | 35.21 | 2,230,443 |
06 Feb 2024 | 36.09 | 36.24 | 35.94 | 36.00 | 35.49 | 2,140,947 |
05 Feb 2024 | 36.16 | 36.24 | 36.04 | 36.07 | 35.56 | 1,773,439 |
02 Feb 2024 | 36.05 | 36.51 | 35.87 | 36.44 | 35.92 | 2,098,039 |
01 Feb 2024 | 36.04 | 36.24 | 35.60 | 35.79 | 35.28 | 1,899,132 |
31 Jan 2024 | 35.95 | 36.01 | 35.48 | 36.01 | 35.50 | 3,177,262 |
30 Jan 2024 | 36.49 | 36.49 | 35.84 | 35.92 | 35.41 | 2,337,873 |
29 Jan 2024 | 36.00 | 36.27 | 35.76 | 36.19 | 35.68 | 1,931,961 |
25 Jan 2024 | 36.44 | 36.61 | 36.04 | 36.20 | 35.69 | 2,543,422 |
24 Jan 2024 | 36.50 | 36.54 | 36.19 | 36.19 | 35.68 | 1,053,695 |
23 Jan 2024 | 36.05 | 36.48 | 36.05 | 36.42 | 35.90 | 1,494,863 |
22 Jan 2024 | 35.93 | 36.15 | 35.76 | 36.15 | 35.64 | 1,700,741 |
19 Jan 2024 | 35.78 | 35.87 | 35.51 | 35.67 | 35.17 | 2,355,378 |
18 Jan 2024 | 35.63 | 35.70 | 35.35 | 35.53 | 35.03 | 2,675,616 |
17 Jan 2024 | 35.79 | 35.85 | 35.46 | 35.64 | 35.14 | 2,040,189 |
16 Jan 2024 | 35.95 | 36.00 | 35.55 | 35.66 | 35.16 | 2,173,672 |
15 Jan 2024 | 36.40 | 36.45 | 36.21 | 36.28 | 35.77 | 237,398 |
12 Jan 2024 | 36.67 | 36.69 | 36.11 | 36.22 | 35.71 | 2,732,593 |
11 Jan 2024 | 36.71 | 37.10 | 36.60 | 36.77 | 36.25 | 1,437,537 |
10 Jan 2024 | 37.33 | 37.33 | 36.61 | 36.79 | 36.27 | 1,516,405 |
09 Jan 2024 | 37.14 | 37.30 | 37.06 | 37.09 | 36.56 | 1,289,741 |
08 Jan 2024 | 36.90 | 36.96 | 36.65 | 36.72 | 36.20 | 982,233 |
05 Jan 2024 | 37.16 | 37.20 | 36.79 | 36.98 | 36.46 | 938,855 |
04 Jan 2024 | 37.51 | 37.51 | 36.92 | 37.07 | 36.55 | 1,306,453 |
03 Jan 2024 | 37.22 | 37.55 | 37.22 | 37.45 | 36.92 | 1,217,122 |
02 Jan 2024 | 37.32 | 37.59 | 37.31 | 37.51 | 36.98 | 1,070,227 |
29 Dec 2023 | 37.39 | 37.40 | 37.06 | 37.20 | 36.67 | 1,150,522 |
28 Dec 2023 | 37.12 | 37.25 | 36.90 | 37.19 | 36.66 | 1,007,948 |
27 Dec 2023 | 36.95 | 37.09 | 36.71 | 36.87 | 36.35 | 892,877 |
22 Dec 2023 | 36.74 | 36.80 | 36.55 | 36.55 | 36.03 | 1,929,837 |
21 Dec 2023 | 36.47 | 36.92 | 36.47 | 36.67 | 36.15 | 2,111,179 |
20 Dec 2023 | 36.70 | 36.95 | 36.63 | 36.80 | 36.28 | 1,549,234 |
19 Dec 2023 | 36.48 | 36.52 | 36.28 | 36.51 | 35.99 | 1,509,274 |
18 Dec 2023 | 36.47 | 36.70 | 36.34 | 36.40 | 35.88 | 1,284,558 |
15 Dec 2023 | 36.62 | 36.74 | 36.24 | 36.66 | 36.14 | 5,381,547 |
14 Dec 2023 | 36.91 | 36.94 | 36.41 | 36.62 | 36.10 | 2,733,968 |
13 Dec 2023 | 36.72 | 36.79 | 36.38 | 36.45 | 35.93 | 1,438,656 |
12 Dec 2023 | 36.40 | 36.81 | 36.19 | 36.71 | 36.19 | 2,306,055 |
11 Dec 2023 | 35.89 | 36.13 | 35.81 | 36.05 | 35.54 | 1,311,619 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |