Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.00 | 32.00 | 30.50 | 31.43 | 31.43 | 5,611,738 |
02 May 2024 | 32.41 | 32.57 | 31.84 | 31.87 | 31.87 | 5,025,128 |
30 Apr 2024 | 32.50 | 32.78 | 32.30 | 32.44 | 32.44 | 7,064,669 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.06 | 34.34 | 34.03 | 34.19 | 32.21 | 4,057,494 |
26 Apr 2024 | 34.12 | 34.21 | 33.83 | 33.85 | 31.89 | 3,333,045 |
25 Apr 2024 | 34.26 | 34.32 | 33.66 | 33.80 | 31.84 | 4,264,207 |
24 Apr 2024 | 34.78 | 34.92 | 33.94 | 34.25 | 32.27 | 5,263,019 |
23 Apr 2024 | 34.47 | 34.98 | 34.47 | 34.92 | 32.90 | 4,815,277 |
22 Apr 2024 | 34.39 | 34.60 | 34.25 | 34.33 | 32.34 | 3,049,537 |
19 Apr 2024 | 33.62 | 34.03 | 33.40 | 33.90 | 31.94 | 4,710,545 |
18 Apr 2024 | 33.58 | 34.02 | 33.54 | 33.82 | 31.86 | 4,035,473 |
17 Apr 2024 | 33.26 | 33.81 | 33.22 | 33.46 | 31.52 | 4,741,990 |
16 Apr 2024 | 33.34 | 33.47 | 33.11 | 33.22 | 31.30 | 3,909,139 |
15 Apr 2024 | 33.83 | 34.14 | 33.80 | 33.82 | 31.86 | 3,168,663 |
12 Apr 2024 | 33.61 | 33.89 | 33.46 | 33.66 | 31.71 | 3,446,386 |
11 Apr 2024 | 33.76 | 33.96 | 33.11 | 33.45 | 31.51 | 3,681,333 |
10 Apr 2024 | 34.00 | 34.09 | 33.42 | 33.85 | 31.89 | 3,580,133 |
09 Apr 2024 | 34.21 | 34.32 | 33.79 | 33.86 | 31.90 | 3,492,467 |
08 Apr 2024 | 34.12 | 34.50 | 34.06 | 34.33 | 32.34 | 3,051,717 |
05 Apr 2024 | 34.35 | 34.47 | 33.92 | 34.14 | 32.16 | 4,962,347 |
04 Apr 2024 | 35.00 | 35.19 | 34.85 | 34.85 | 32.83 | 3,092,491 |
03 Apr 2024 | 34.83 | 35.15 | 34.76 | 34.87 | 32.85 | 3,586,455 |
02 Apr 2024 | 34.70 | 35.06 | 34.57 | 34.76 | 32.75 | 4,764,847 |
28 Mar 2024 | 34.70 | 34.88 | 34.68 | 34.81 | 32.80 | 3,490,177 |
27 Mar 2024 | 34.63 | 34.94 | 34.54 | 34.69 | 32.68 | 2,723,386 |
26 Mar 2024 | 34.60 | 34.81 | 33.79 | 34.60 | 32.60 | 5,009,514 |
25 Mar 2024 | 34.28 | 34.70 | 34.28 | 34.58 | 32.57 | 2,823,619 |
22 Mar 2024 | 34.61 | 34.90 | 34.48 | 34.48 | 32.48 | 2,707,944 |
21 Mar 2024 | 34.85 | 35.01 | 34.51 | 34.65 | 32.64 | 3,075,668 |
20 Mar 2024 | 34.51 | 34.67 | 34.42 | 34.60 | 32.59 | 2,352,650 |
19 Mar 2024 | 34.23 | 34.78 | 34.23 | 34.62 | 32.62 | 3,164,889 |
18 Mar 2024 | 34.17 | 34.52 | 34.08 | 34.24 | 32.25 | 2,264,422 |
15 Mar 2024 | 34.01 | 34.53 | 34.01 | 34.33 | 32.34 | 8,796,493 |
14 Mar 2024 | 33.70 | 34.03 | 33.67 | 34.01 | 32.04 | 4,075,229 |
13 Mar 2024 | 33.92 | 34.19 | 33.81 | 33.82 | 31.86 | 3,546,406 |
12 Mar 2024 | 33.21 | 33.99 | 33.19 | 33.96 | 31.99 | 4,219,267 |
11 Mar 2024 | 33.07 | 33.33 | 32.89 | 33.28 | 31.35 | 4,019,719 |
08 Mar 2024 | 33.02 | 33.59 | 33.02 | 33.52 | 31.58 | 3,097,165 |
07 Mar 2024 | 32.57 | 33.17 | 32.56 | 33.10 | 31.18 | 3,051,206 |
06 Mar 2024 | 32.72 | 32.92 | 32.68 | 32.73 | 30.83 | 2,148,270 |
05 Mar 2024 | 32.61 | 32.75 | 32.46 | 32.72 | 30.83 | 1,748,053 |
04 Mar 2024 | 32.29 | 32.66 | 32.26 | 32.62 | 30.73 | 2,263,805 |
01 Mar 2024 | 33.00 | 33.00 | 32.33 | 32.36 | 30.49 | 3,005,763 |
29 Feb 2024 | 32.83 | 33.12 | 32.72 | 32.88 | 30.98 | 7,391,965 |
28 Feb 2024 | 32.51 | 32.83 | 32.39 | 32.71 | 30.82 | 3,033,632 |
27 Feb 2024 | 32.31 | 32.65 | 32.28 | 32.38 | 30.51 | 2,649,345 |
26 Feb 2024 | 32.12 | 32.51 | 32.12 | 32.38 | 30.50 | 3,367,574 |
23 Feb 2024 | 32.16 | 32.44 | 31.83 | 32.30 | 30.43 | 3,300,491 |
22 Feb 2024 | 31.70 | 32.41 | 31.70 | 32.06 | 30.20 | 4,691,033 |
21 Feb 2024 | 31.16 | 31.48 | 31.10 | 31.17 | 29.37 | 3,000,300 |
20 Feb 2024 | 30.96 | 31.18 | 30.92 | 31.17 | 29.36 | 2,351,697 |
19 Feb 2024 | 30.98 | 31.13 | 30.78 | 31.01 | 29.21 | 1,348,817 |
16 Feb 2024 | 30.84 | 31.07 | 30.78 | 30.98 | 29.19 | 3,807,121 |
15 Feb 2024 | 30.74 | 30.85 | 30.55 | 30.78 | 29.00 | 2,743,874 |
14 Feb 2024 | 30.50 | 30.75 | 30.50 | 30.64 | 28.86 | 2,778,309 |
13 Feb 2024 | 30.61 | 30.90 | 30.47 | 30.64 | 28.86 | 2,696,279 |
12 Feb 2024 | 30.10 | 30.67 | 30.07 | 30.63 | 28.86 | 3,599,411 |
09 Feb 2024 | 30.08 | 30.16 | 29.84 | 29.99 | 28.25 | 2,483,677 |
08 Feb 2024 | 30.35 | 30.42 | 30.07 | 30.08 | 28.33 | 3,259,398 |
07 Feb 2024 | 30.60 | 30.64 | 30.42 | 30.44 | 28.68 | 1,912,016 |
06 Feb 2024 | 30.42 | 30.76 | 30.42 | 30.64 | 28.87 | 2,935,953 |
05 Feb 2024 | 30.49 | 30.59 | 30.17 | 30.41 | 28.65 | 2,351,259 |
02 Feb 2024 | 30.65 | 30.67 | 30.32 | 30.53 | 28.77 | 2,428,875 |
01 Feb 2024 | 31.01 | 31.17 | 30.39 | 30.50 | 28.73 | 4,195,790 |
31 Jan 2024 | 31.40 | 31.51 | 31.06 | 31.16 | 29.36 | 3,899,040 |
30 Jan 2024 | 31.00 | 31.24 | 30.91 | 31.14 | 29.33 | 2,159,277 |
29 Jan 2024 | 30.95 | 31.12 | 30.84 | 31.03 | 29.23 | 1,808,014 |
26 Jan 2024 | 30.82 | 31.16 | 30.82 | 30.92 | 29.13 | 2,924,888 |
25 Jan 2024 | 30.91 | 30.93 | 30.66 | 30.75 | 28.97 | 2,595,619 |
24 Jan 2024 | 30.51 | 30.99 | 30.43 | 30.94 | 29.15 | 3,827,707 |
23 Jan 2024 | 30.76 | 30.78 | 30.43 | 30.61 | 28.84 | 2,604,322 |
22 Jan 2024 | 30.80 | 30.88 | 30.56 | 30.72 | 28.94 | 2,418,491 |
19 Jan 2024 | 30.10 | 30.64 | 30.10 | 30.57 | 28.79 | 4,361,481 |
18 Jan 2024 | 29.44 | 30.06 | 29.33 | 29.97 | 28.23 | 3,047,513 |
17 Jan 2024 | 29.35 | 29.55 | 29.16 | 29.52 | 27.82 | 2,720,352 |
16 Jan 2024 | 29.27 | 29.61 | 29.12 | 29.61 | 27.90 | 2,651,318 |
15 Jan 2024 | 29.29 | 29.48 | 29.28 | 29.42 | 27.72 | 1,671,589 |
12 Jan 2024 | 29.47 | 29.61 | 29.35 | 29.42 | 27.72 | 1,857,604 |
11 Jan 2024 | 29.75 | 29.75 | 29.17 | 29.23 | 27.54 | 2,679,652 |
10 Jan 2024 | 29.55 | 29.69 | 29.45 | 29.53 | 27.82 | 1,829,152 |
09 Jan 2024 | 29.91 | 29.91 | 29.50 | 29.64 | 27.92 | 2,210,701 |
08 Jan 2024 | 29.88 | 29.97 | 29.66 | 29.91 | 28.18 | 1,290,406 |
05 Jan 2024 | 29.81 | 29.92 | 29.47 | 29.88 | 28.14 | 2,332,092 |
04 Jan 2024 | 29.68 | 30.00 | 29.68 | 29.92 | 28.18 | 2,269,789 |
03 Jan 2024 | 29.98 | 30.10 | 29.55 | 29.69 | 27.97 | 2,614,796 |
02 Jan 2024 | 29.66 | 29.97 | 29.62 | 29.72 | 28.00 | 1,974,674 |
29 Dec 2023 | 29.50 | 29.60 | 29.44 | 29.49 | 27.78 | 1,522,097 |
28 Dec 2023 | 29.70 | 29.76 | 29.41 | 29.43 | 27.73 | 1,516,227 |
27 Dec 2023 | 29.65 | 29.70 | 29.49 | 29.58 | 27.87 | 1,582,566 |
22 Dec 2023 | 29.65 | 29.83 | 29.58 | 29.64 | 27.92 | 1,866,086 |
21 Dec 2023 | 29.47 | 29.62 | 29.39 | 29.52 | 27.82 | 2,996,032 |
20 Dec 2023 | 29.52 | 29.55 | 29.32 | 29.38 | 27.67 | 2,198,311 |
19 Dec 2023 | 29.14 | 29.40 | 28.96 | 29.33 | 27.63 | 3,158,585 |
18 Dec 2023 | 29.18 | 29.40 | 29.06 | 29.11 | 27.42 | 3,051,134 |
15 Dec 2023 | 29.40 | 29.57 | 29.17 | 29.17 | 27.48 | 7,115,339 |
14 Dec 2023 | 29.76 | 29.94 | 29.11 | 29.25 | 27.56 | 4,872,415 |
13 Dec 2023 | 30.00 | 30.16 | 29.72 | 29.76 | 28.04 | 3,424,531 |
12 Dec 2023 | 30.12 | 30.18 | 29.90 | 30.07 | 28.33 | 3,087,520 |
11 Dec 2023 | 29.95 | 30.09 | 29.88 | 30.06 | 28.32 | 2,917,995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |