Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 36.53 | 37.37 | 36.33 | 36.33 | 36.33 | 3,241 |
25 Apr 2024 | 35.69 | 35.84 | 34.83 | 35.84 | 35.84 | 8,624 |
24 Apr 2024 | 36.15 | 36.55 | 35.74 | 36.23 | 36.23 | 10,951 |
23 Apr 2024 | 34.89 | 36.37 | 34.54 | 36.02 | 36.02 | 135,150 |
22 Apr 2024 | 35.84 | 36.60 | 35.34 | 36.47 | 36.47 | 8,141 |
19 Apr 2024 | 34.00 | 36.40 | 34.00 | 35.78 | 35.78 | 5,940 |
18 Apr 2024 | 34.87 | 36.45 | 33.85 | 35.11 | 35.11 | 17,568 |
17 Apr 2024 | 37.19 | 37.46 | 36.28 | 36.73 | 36.73 | 17,057 |
16 Apr 2024 | 36.48 | 36.48 | 35.09 | 36.24 | 36.24 | 5,896 |
15 Apr 2024 | 37.35 | 37.56 | 36.50 | 36.76 | 36.76 | 18,099 |
12 Apr 2024 | 37.76 | 37.94 | 35.26 | 35.35 | 35.35 | 10,594 |
11 Apr 2024 | 36.16 | 36.56 | 35.78 | 36.33 | 36.33 | 5,031 |
10 Apr 2024 | 36.90 | 36.90 | 35.40 | 36.26 | 36.26 | 11,759 |
09 Apr 2024 | 37.10 | 37.40 | 36.35 | 36.68 | 36.68 | 11,179 |
08 Apr 2024 | 36.46 | 37.00 | 36.27 | 36.58 | 36.58 | 3,115 |
05 Apr 2024 | 35.89 | 36.56 | 35.67 | 36.56 | 36.56 | 10,295 |
04 Apr 2024 | 37.23 | 37.64 | 36.26 | 36.89 | 36.89 | 21,816 |
03 Apr 2024 | 35.91 | 37.54 | 35.90 | 37.27 | 37.27 | 26,525 |
02 Apr 2024 | 34.06 | 35.67 | 33.82 | 35.38 | 35.38 | 11,797 |
28 Mar 2024 | 33.12 | 33.92 | 33.12 | 33.82 | 33.82 | 11,374 |
27 Mar 2024 | 31.72 | 33.10 | 31.66 | 32.98 | 32.98 | 4,503 |
26 Mar 2024 | 32.32 | 32.32 | 31.26 | 31.68 | 31.68 | 5,712 |
25 Mar 2024 | 31.67 | 32.28 | 31.55 | 31.92 | 31.92 | 7,140 |
22 Mar 2024 | 31.20 | 31.50 | 30.88 | 31.44 | 31.44 | 6,184 |
21 Mar 2024 | 31.71 | 32.07 | 31.15 | 31.41 | 31.41 | 23,116 |
20 Mar 2024 | 29.63 | 31.69 | 29.57 | 31.56 | 31.56 | 17,570 |
19 Mar 2024 | 30.22 | 30.49 | 28.75 | 29.31 | 29.31 | 11,278 |
18 Mar 2024 | 30.90 | 31.66 | 30.82 | 31.32 | 31.32 | 14,784 |
15 Mar 2024 | 29.84 | 30.58 | 29.72 | 30.33 | 30.33 | 3,413 |
14 Mar 2024 | 30.41 | 30.58 | 29.72 | 29.73 | 29.73 | 9,446 |
13 Mar 2024 | 29.89 | 31.12 | 29.89 | 30.65 | 30.65 | 15,814 |
12 Mar 2024 | 30.39 | 30.63 | 29.35 | 29.35 | 29.35 | 3,974 |
11 Mar 2024 | 30.00 | 30.73 | 29.62 | 30.73 | 30.73 | 11,745 |
08 Mar 2024 | 30.39 | 30.54 | 29.55 | 29.65 | 29.65 | 2,759 |
07 Mar 2024 | 28.93 | 29.97 | 28.92 | 29.67 | 29.67 | 21,552 |
06 Mar 2024 | 27.72 | 28.70 | 26.97 | 28.16 | 28.16 | 22,394 |
05 Mar 2024 | 26.89 | 27.19 | 26.55 | 27.00 | 27.00 | 5,352 |
04 Mar 2024 | 27.42 | 27.50 | 27.08 | 27.24 | 27.24 | 10,497 |
04 Mar 2024 | 0.1 Dividend | |||||
01 Mar 2024 | 27.21 | 27.73 | 26.88 | 27.59 | 27.49 | 18,494 |
29 Feb 2024 | 26.69 | 27.13 | 26.43 | 26.92 | 26.82 | 4,107 |
28 Feb 2024 | 26.20 | 26.51 | 25.97 | 26.42 | 26.32 | 18,220 |
27 Feb 2024 | 25.76 | 26.98 | 25.16 | 26.71 | 26.62 | 1,050,752 |
26 Feb 2024 | 26.29 | 26.29 | 24.87 | 25.05 | 24.96 | 36,317 |
23 Feb 2024 | 27.39 | 27.40 | 26.62 | 26.72 | 26.62 | 28,129 |
22 Feb 2024 | 27.96 | 27.96 | 27.33 | 27.72 | 27.62 | 532,351 |
21 Feb 2024 | 27.05 | 27.88 | 27.05 | 27.85 | 27.75 | 15,423 |
20 Feb 2024 | 27.40 | 27.40 | 26.17 | 26.71 | 26.61 | 2,286,477 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.38 | 28.02 | 27.27 | 27.82 | 27.72 | 16,235 |
15 Feb 2024 | 27.06 | 27.63 | 26.98 | 27.36 | 27.27 | 5,236 |
14 Feb 2024 | 26.25 | 26.67 | 25.95 | 26.59 | 26.49 | 9,621 |
13 Feb 2024 | 26.95 | 27.00 | 25.87 | 25.87 | 25.78 | 19,000 |
12 Feb 2024 | 27.25 | 28.06 | 26.90 | 27.97 | 27.86 | 9,212 |
09 Feb 2024 | 27.59 | 27.68 | 26.73 | 27.01 | 26.91 | 371,204 |
08 Feb 2024 | 27.39 | 28.06 | 27.15 | 27.95 | 27.85 | 3,504 |
07 Feb 2024 | 27.55 | 27.61 | 26.96 | 27.18 | 27.08 | 22,775 |
06 Feb 2024 | 26.82 | 27.78 | 26.80 | 27.49 | 27.39 | 37,969 |
05 Feb 2024 | 28.50 | 28.56 | 26.82 | 26.91 | 26.81 | 402,376 |
02 Feb 2024 | 29.01 | 29.15 | 28.60 | 28.98 | 28.87 | 4,328 |
01 Feb 2024 | 30.17 | 30.39 | 29.17 | 29.63 | 29.52 | 26,042 |
31 Jan 2024 | 30.42 | 31.03 | 30.22 | 30.78 | 30.66 | 39,883 |
30 Jan 2024 | 30.87 | 30.87 | 30.04 | 30.60 | 30.49 | 36,848 |
29 Jan 2024 | 30.54 | 30.54 | 29.81 | 30.32 | 30.21 | 4,148 |
26 Jan 2024 | 30.14 | 30.69 | 29.90 | 30.42 | 30.31 | 29,411 |
25 Jan 2024 | 30.10 | 30.40 | 29.25 | 29.55 | 29.44 | 7,042 |
24 Jan 2024 | 29.75 | 30.27 | 29.36 | 29.49 | 29.39 | 2,362,059 |
23 Jan 2024 | 29.15 | 30.39 | 29.04 | 29.70 | 29.59 | 27,956 |
22 Jan 2024 | 26.87 | 27.85 | 26.85 | 27.50 | 27.40 | 29,023 |
19 Jan 2024 | 26.73 | 27.20 | 26.36 | 27.10 | 27.00 | 21,348 |
18 Jan 2024 | 27.14 | 28.71 | 26.61 | 26.81 | 26.71 | 56,261 |
17 Jan 2024 | 27.12 | 27.60 | 27.06 | 27.39 | 27.29 | 4,395 |
16 Jan 2024 | 29.23 | 29.27 | 27.48 | 27.55 | 27.45 | 13,272 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 31.30 | 31.80 | 30.40 | 30.41 | 30.30 | 5,317 |
11 Jan 2024 | 31.23 | 31.49 | 30.70 | 31.10 | 30.99 | 6,342 |
10 Jan 2024 | 31.59 | 32.14 | 31.39 | 31.76 | 31.65 | 8,281 |
09 Jan 2024 | 32.11 | 32.45 | 31.65 | 31.65 | 31.53 | 6,209 |
08 Jan 2024 | 31.82 | 31.98 | 31.30 | 31.73 | 31.61 | 21,042 |
05 Jan 2024 | 30.38 | 32.26 | 30.11 | 32.25 | 32.13 | 40,645 |
04 Jan 2024 | 31.13 | 31.46 | 31.03 | 31.15 | 31.04 | 5,089 |
03 Jan 2024 | 32.09 | 32.18 | 31.08 | 31.93 | 31.81 | 10,219 |
02 Jan 2024 | 34.09 | 34.09 | 33.28 | 33.33 | 33.21 | 18,575 |
29 Dec 2023 | 34.31 | 34.70 | 33.97 | 34.26 | 34.14 | 23,992 |
28 Dec 2023 | 34.41 | 34.72 | 34.19 | 34.37 | 34.25 | 13,361 |
27 Dec 2023 | 33.93 | 34.63 | 33.93 | 34.62 | 34.49 | 9,010 |
22 Dec 2023 | 33.00 | 34.44 | 32.96 | 34.15 | 34.03 | 38,351 |
21 Dec 2023 | 31.32 | 31.86 | 30.64 | 31.84 | 31.72 | 12,666 |
20 Dec 2023 | 32.41 | 32.45 | 31.62 | 32.02 | 31.90 | 25,427 |
19 Dec 2023 | 31.17 | 32.80 | 31.15 | 32.80 | 32.68 | 20,138 |
18 Dec 2023 | 31.33 | 32.23 | 31.00 | 31.25 | 31.14 | 25,629 |
15 Dec 2023 | 30.46 | 32.44 | 29.69 | 30.88 | 30.77 | 30,913 |
14 Dec 2023 | 27.06 | 29.51 | 26.99 | 29.02 | 28.91 | 42,943 |
13 Dec 2023 | 24.06 | 24.33 | 23.89 | 24.33 | 24.24 | 13,753 |
12 Dec 2023 | 24.71 | 24.75 | 23.81 | 23.87 | 23.78 | 34,992 |
11 Dec 2023 | 24.88 | 25.30 | 24.75 | 24.92 | 24.83 | 18,241 |
08 Dec 2023 | 25.03 | 25.70 | 24.90 | 25.07 | 24.98 | 22,936 |
07 Dec 2023 | 25.27 | 25.27 | 24.29 | 24.51 | 24.42 | 20,700 |
06 Dec 2023 | 25.69 | 25.92 | 25.32 | 25.48 | 25.39 | 25,788 |
05 Dec 2023 | 26.44 | 26.49 | 25.23 | 25.27 | 25.18 | 32,678 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |