Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.05 | 32.30 | 31.95 | 32.20 | 32.20 | 678,952 |
02 May 2024 | 31.80 | 31.95 | 31.50 | 31.90 | 31.90 | 1,467,312 |
30 Apr 2024 | 31.80 | 31.85 | 31.45 | 31.70 | 31.70 | 2,738,125 |
29 Apr 2024 | 30.85 | 31.50 | 30.75 | 31.50 | 31.50 | 3,028,849 |
26 Apr 2024 | 30.60 | 30.80 | 30.50 | 30.55 | 30.55 | 1,088,421 |
25 Apr 2024 | 30.50 | 30.70 | 30.45 | 30.55 | 30.55 | 1,366,870 |
25 Apr 2024 | 0.8 Dividend | |||||
24 Apr 2024 | 31.50 | 31.65 | 31.25 | 31.25 | 30.45 | 2,597,344 |
23 Apr 2024 | 31.25 | 31.35 | 31.00 | 31.35 | 30.55 | 1,161,059 |
22 Apr 2024 | 31.00 | 31.30 | 30.80 | 31.00 | 30.21 | 1,395,417 |
19 Apr 2024 | 30.95 | 31.05 | 30.30 | 30.50 | 29.72 | 3,664,628 |
18 Apr 2024 | 31.05 | 31.25 | 30.95 | 31.15 | 30.35 | 1,140,719 |
17 Apr 2024 | 31.15 | 31.50 | 31.05 | 31.30 | 30.50 | 1,362,142 |
16 Apr 2024 | 31.95 | 31.95 | 30.90 | 31.15 | 30.35 | 3,018,913 |
15 Apr 2024 | 32.00 | 32.55 | 31.85 | 32.25 | 31.42 | 2,538,995 |
12 Apr 2024 | 32.05 | 32.15 | 31.90 | 32.10 | 31.28 | 1,872,545 |
11 Apr 2024 | 32.50 | 32.50 | 32.05 | 32.20 | 31.38 | 1,800,416 |
10 Apr 2024 | 32.80 | 33.55 | 32.65 | 32.75 | 31.91 | 9,187,262 |
09 Apr 2024 | 32.15 | 32.65 | 32.10 | 32.60 | 31.77 | 2,651,097 |
08 Apr 2024 | 32.10 | 32.10 | 31.80 | 31.90 | 31.08 | 1,492,714 |
03 Apr 2024 | 32.35 | 32.35 | 32.00 | 32.10 | 31.28 | 2,695,212 |
02 Apr 2024 | 31.90 | 33.30 | 31.80 | 32.70 | 31.86 | 14,589,217 |
01 Apr 2024 | 31.50 | 31.85 | 31.35 | 31.85 | 31.03 | 1,517,035 |
29 Mar 2024 | 31.45 | 31.50 | 31.25 | 31.35 | 30.55 | 760,000 |
28 Mar 2024 | 31.60 | 31.80 | 31.30 | 31.30 | 30.50 | 1,497,201 |
27 Mar 2024 | 31.10 | 31.75 | 31.10 | 31.60 | 30.79 | 1,831,250 |
26 Mar 2024 | 31.60 | 31.70 | 31.00 | 31.00 | 30.21 | 2,304,417 |
25 Mar 2024 | 31.15 | 32.25 | 30.75 | 31.75 | 30.94 | 7,682,074 |
22 Mar 2024 | 31.05 | 31.10 | 30.75 | 31.05 | 30.26 | 1,460,097 |
21 Mar 2024 | 30.95 | 31.20 | 30.90 | 31.20 | 30.40 | 1,610,447 |
20 Mar 2024 | 31.00 | 31.00 | 30.65 | 30.75 | 29.96 | 1,374,667 |
19 Mar 2024 | 31.00 | 31.25 | 31.00 | 31.00 | 30.21 | 1,274,252 |
18 Mar 2024 | 31.00 | 31.05 | 30.70 | 31.00 | 30.21 | 994,948 |
15 Mar 2024 | 31.00 | 31.05 | 30.60 | 31.00 | 30.21 | 3,017,721 |
14 Mar 2024 | 31.25 | 31.35 | 31.05 | 31.10 | 30.30 | 1,485,681 |
13 Mar 2024 | 31.75 | 31.90 | 31.25 | 31.30 | 30.50 | 2,851,620 |
12 Mar 2024 | 31.80 | 32.00 | 31.75 | 31.75 | 30.94 | 1,463,709 |
11 Mar 2024 | 32.05 | 32.35 | 31.80 | 31.80 | 30.99 | 3,837,636 |
08 Mar 2024 | 33.00 | 33.30 | 32.20 | 32.60 | 31.77 | 7,340,923 |
07 Mar 2024 | 32.80 | 33.70 | 32.30 | 33.05 | 32.20 | 18,467,484 |
06 Mar 2024 | 31.90 | 32.65 | 31.70 | 32.50 | 31.67 | 4,351,616 |
05 Mar 2024 | 31.95 | 32.15 | 31.80 | 31.90 | 31.08 | 1,715,833 |
04 Mar 2024 | 31.85 | 32.20 | 31.80 | 31.95 | 31.13 | 2,859,228 |
01 Mar 2024 | 32.15 | 32.15 | 31.70 | 31.95 | 31.13 | 2,784,320 |
29 Feb 2024 | 31.85 | 32.15 | 31.80 | 32.15 | 31.33 | 3,502,581 |
27 Feb 2024 | 32.40 | 32.65 | 31.50 | 32.00 | 31.18 | 8,563,172 |
26 Feb 2024 | 32.95 | 33.90 | 32.50 | 32.55 | 31.72 | 22,375,155 |
23 Feb 2024 | 30.80 | 32.45 | 30.50 | 31.75 | 30.94 | 16,869,876 |
22 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.30 | 29.52 | 2,547,165 |
21 Feb 2024 | 30.20 | 31.45 | 30.20 | 30.60 | 29.82 | 12,943,951 |
20 Feb 2024 | 30.20 | 30.50 | 30.05 | 30.10 | 29.33 | 5,745,868 |
19 Feb 2024 | 29.75 | 29.95 | 29.55 | 29.80 | 29.04 | 2,795,793 |
16 Feb 2024 | 29.00 | 29.45 | 29.00 | 29.40 | 28.65 | 1,887,209 |
15 Feb 2024 | 28.55 | 28.95 | 28.55 | 28.95 | 28.21 | 1,661,054 |
05 Feb 2024 | 28.50 | 28.70 | 28.40 | 28.60 | 27.87 | 945,850 |
02 Feb 2024 | 28.75 | 28.85 | 28.60 | 28.80 | 28.06 | 710,407 |
01 Feb 2024 | 28.80 | 28.85 | 28.60 | 28.70 | 27.97 | 653,700 |
31 Jan 2024 | 28.80 | 28.85 | 28.50 | 28.70 | 27.97 | 799,255 |
30 Jan 2024 | 28.75 | 28.80 | 28.40 | 28.60 | 27.87 | 1,018,126 |
29 Jan 2024 | 28.50 | 28.85 | 28.50 | 28.75 | 28.01 | 747,448 |
26 Jan 2024 | 28.40 | 28.70 | 28.35 | 28.55 | 27.82 | 994,261 |
25 Jan 2024 | 28.40 | 28.55 | 28.30 | 28.40 | 27.67 | 960,680 |
24 Jan 2024 | 28.15 | 28.30 | 28.10 | 28.25 | 27.53 | 583,817 |
23 Jan 2024 | 27.90 | 28.15 | 27.90 | 28.10 | 27.38 | 601,352 |
22 Jan 2024 | 27.90 | 27.95 | 27.75 | 27.85 | 27.14 | 715,368 |
19 Jan 2024 | 27.70 | 27.90 | 27.60 | 27.85 | 27.14 | 884,343 |
18 Jan 2024 | 27.50 | 28.00 | 27.50 | 27.95 | 27.23 | 1,237,928 |
17 Jan 2024 | 27.90 | 27.90 | 27.50 | 27.50 | 26.80 | 2,760,350 |
16 Jan 2024 | 28.10 | 28.15 | 27.90 | 27.95 | 27.23 | 2,438,466 |
15 Jan 2024 | 28.40 | 28.45 | 28.25 | 28.25 | 27.53 | 528,110 |
12 Jan 2024 | 28.30 | 28.45 | 28.20 | 28.35 | 27.62 | 462,000 |
11 Jan 2024 | 28.35 | 28.35 | 28.20 | 28.30 | 27.58 | 729,353 |
10 Jan 2024 | 28.65 | 28.65 | 28.30 | 28.30 | 27.58 | 1,200,113 |
09 Jan 2024 | 29.05 | 29.10 | 28.65 | 28.65 | 27.92 | 721,760 |
08 Jan 2024 | 29.05 | 29.20 | 28.90 | 28.90 | 28.16 | 688,600 |
05 Jan 2024 | 28.95 | 29.00 | 28.80 | 28.90 | 28.16 | 544,410 |
04 Jan 2024 | 29.05 | 29.10 | 28.90 | 28.95 | 28.21 | 651,421 |
03 Jan 2024 | 29.10 | 29.15 | 28.90 | 29.15 | 28.40 | 1,416,809 |
02 Jan 2024 | 29.10 | 29.20 | 28.95 | 29.15 | 28.40 | 795,776 |
29 Dec 2023 | 29.25 | 29.30 | 29.10 | 29.10 | 28.36 | 750,320 |
28 Dec 2023 | 28.95 | 29.30 | 28.95 | 29.30 | 28.55 | 1,435,450 |
27 Dec 2023 | 28.85 | 29.10 | 28.85 | 28.95 | 28.21 | 1,287,636 |
26 Dec 2023 | 28.55 | 28.85 | 28.55 | 28.85 | 28.11 | 1,085,635 |
25 Dec 2023 | 28.60 | 28.65 | 28.50 | 28.50 | 27.77 | 872,453 |
22 Dec 2023 | 28.85 | 28.85 | 28.50 | 28.50 | 27.77 | 1,788,801 |
21 Dec 2023 | 28.75 | 29.00 | 28.70 | 28.90 | 28.16 | 509,430 |
20 Dec 2023 | 28.85 | 29.05 | 28.75 | 29.00 | 28.26 | 1,390,302 |
19 Dec 2023 | 29.00 | 29.10 | 28.65 | 28.85 | 28.11 | 1,339,390 |
18 Dec 2023 | 29.35 | 29.35 | 28.95 | 29.00 | 28.26 | 1,597,508 |
15 Dec 2023 | 29.35 | 29.35 | 29.00 | 29.00 | 28.26 | 3,164,219 |
14 Dec 2023 | 28.90 | 29.45 | 28.90 | 29.20 | 28.45 | 1,178,279 |
13 Dec 2023 | 29.10 | 29.10 | 28.85 | 28.85 | 28.11 | 914,732 |
12 Dec 2023 | 29.20 | 29.20 | 28.90 | 28.90 | 28.16 | 747,055 |
11 Dec 2023 | 29.20 | 29.20 | 28.90 | 28.95 | 28.21 | 1,173,008 |
08 Dec 2023 | 29.30 | 29.40 | 29.10 | 29.20 | 28.45 | 870,108 |
07 Dec 2023 | 29.60 | 29.65 | 29.20 | 29.20 | 28.45 | 1,193,237 |
06 Dec 2023 | 29.50 | 29.70 | 29.50 | 29.65 | 28.89 | 899,186 |
05 Dec 2023 | 29.70 | 29.80 | 29.40 | 29.40 | 28.65 | 1,306,700 |
04 Dec 2023 | 29.65 | 29.80 | 29.60 | 29.65 | 28.89 | 771,800 |
01 Dec 2023 | 29.70 | 29.85 | 29.55 | 29.60 | 28.84 | 749,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |