Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 37.28 | 37.28 | 36.81 | 36.89 | 36.89 | 3,133 |
25 Apr 2024 | 38.17 | 38.17 | 37.76 | 37.78 | 37.78 | 1,042 |
24 Apr 2024 | 37.15 | 37.84 | 36.92 | 37.73 | 37.73 | 970 |
23 Apr 2024 | 35.81 | 36.88 | 35.68 | 36.87 | 36.87 | 1,643 |
22 Apr 2024 | 35.11 | 36.25 | 35.11 | 36.25 | 36.25 | 1,698 |
19 Apr 2024 | 34.50 | 35.28 | 34.50 | 35.10 | 35.10 | 1,575 |
18 Apr 2024 | 35.26 | 35.26 | 34.89 | 34.94 | 34.94 | 10 |
17 Apr 2024 | 35.05 | 35.36 | 35.05 | 35.06 | 35.06 | 309 |
16 Apr 2024 | 34.81 | 34.81 | 34.23 | 34.77 | 34.77 | 233 |
15 Apr 2024 | 36.08 | 36.08 | 35.12 | 35.12 | 35.12 | 442 |
12 Apr 2024 | 36.68 | 37.02 | 36.12 | 36.12 | 36.12 | 237 |
11 Apr 2024 | 36.22 | 36.31 | 35.58 | 35.69 | 35.69 | 522 |
10 Apr 2024 | 35.83 | 36.14 | 35.83 | 36.11 | 36.11 | 216 |
09 Apr 2024 | 36.15 | 36.15 | 36.01 | 36.01 | 36.01 | 16 |
08 Apr 2024 | 35.36 | 35.81 | 35.19 | 35.81 | 35.81 | 305 |
05 Apr 2024 | 34.69 | 35.08 | 34.47 | 35.03 | 35.03 | 951 |
04 Apr 2024 | 35.37 | 35.37 | 35.30 | 35.30 | 35.30 | 457 |
03 Apr 2024 | 35.21 | 35.21 | 34.97 | 34.98 | 34.98 | 176 |
02 Apr 2024 | 34.67 | 34.83 | 34.63 | 34.83 | 34.83 | 596 |
28 Mar 2024 | 34.39 | 34.65 | 34.39 | 34.65 | 34.65 | 100 |
27 Mar 2024 | 33.12 | 34.32 | 32.90 | 34.32 | 34.32 | 343 |
26 Mar 2024 | 33.58 | 33.64 | 33.22 | 33.26 | 33.26 | 112 |
25 Mar 2024 | 33.49 | 33.72 | 33.39 | 33.50 | 33.50 | 821 |
22 Mar 2024 | 32.98 | 32.98 | 32.88 | 32.88 | 32.88 | 79 |
21 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 131 |
20 Mar 2024 | 32.79 | 33.32 | 32.77 | 33.32 | 33.32 | 172 |
19 Mar 2024 | 32.32 | 32.63 | 32.32 | 32.63 | 32.63 | 1,201 |
18 Mar 2024 | 32.35 | 32.35 | 32.02 | 32.22 | 32.22 | 3 |
15 Mar 2024 | 32.16 | 32.25 | 32.16 | 32.25 | 32.25 | 27 |
14 Mar 2024 | 32.13 | 32.13 | 31.72 | 31.95 | 31.95 | 1,198 |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 32.87 | 33.08 | 32.81 | 32.81 | 32.73 | 64 |
12 Mar 2024 | 32.56 | 32.83 | 32.56 | 32.80 | 32.72 | 2 |
11 Mar 2024 | 32.79 | 32.88 | 32.53 | 32.57 | 32.49 | 41 |
08 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.22 | 8 |
07 Mar 2024 | 32.90 | 32.92 | 32.66 | 32.90 | 32.82 | 133 |
06 Mar 2024 | 32.93 | 32.93 | 32.51 | 32.71 | 32.63 | 417 |
05 Mar 2024 | 32.49 | 32.98 | 32.49 | 32.92 | 32.84 | 8,132 |
04 Mar 2024 | 32.71 | 32.83 | 32.36 | 32.83 | 32.75 | 128 |
01 Mar 2024 | 31.71 | 32.16 | 31.53 | 32.05 | 31.97 | 2,069 |
29 Feb 2024 | 31.50 | 31.87 | 31.50 | 31.61 | 31.54 | 433 |
28 Feb 2024 | 31.39 | 31.58 | 31.15 | 31.50 | 31.42 | 309 |
27 Feb 2024 | 31.71 | 31.71 | 31.33 | 31.59 | 31.51 | 112 |
26 Feb 2024 | 31.47 | 31.58 | 31.26 | 31.36 | 31.28 | 61 |
23 Feb 2024 | 31.11 | 31.16 | 31.07 | 31.16 | 31.09 | 40 |
22 Feb 2024 | 31.29 | 31.59 | 31.03 | 31.59 | 31.52 | 365 |
21 Feb 2024 | 31.93 | 33.12 | 31.93 | 32.83 | 32.75 | 2,076 |
20 Feb 2024 | 30.61 | 30.77 | 30.41 | 30.54 | 30.47 | 1,733 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.97 | 30.71 | 29.97 | 30.71 | 30.64 | 174 |
15 Feb 2024 | 29.09 | 30.72 | 29.09 | 30.31 | 30.23 | 5,020 |
14 Feb 2024 | 28.28 | 28.28 | 27.82 | 27.82 | 27.75 | 1 |
13 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.43 | 221 |
12 Feb 2024 | 28.10 | 28.86 | 28.10 | 28.86 | 28.79 | 2,309 |
09 Feb 2024 | 28.29 | 28.29 | 27.91 | 27.91 | 27.84 | 47 |
08 Feb 2024 | 28.15 | 28.43 | 27.69 | 28.37 | 28.30 | 247 |
07 Feb 2024 | 28.19 | 28.33 | 27.68 | 27.77 | 27.70 | 516 |
06 Feb 2024 | 28.07 | 28.59 | 28.07 | 28.59 | 28.53 | 160 |
05 Feb 2024 | 28.28 | 28.28 | 28.00 | 28.00 | 27.93 | 211 |
02 Feb 2024 | 28.86 | 28.86 | 28.67 | 28.67 | 28.60 | 222 |
01 Feb 2024 | 29.32 | 29.32 | 28.98 | 29.18 | 29.11 | 117 |
31 Jan 2024 | 29.98 | 29.98 | 29.59 | 29.61 | 29.54 | - |
30 Jan 2024 | 29.36 | 29.44 | 29.32 | 29.32 | 29.25 | 14 |
29 Jan 2024 | 29.45 | 29.74 | 29.03 | 29.44 | 29.37 | 46 |
26 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.16 | 2 |
25 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.57 | 83 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 29.31 | 29.33 | 29.20 | 29.20 | 29.13 | 202 |
22 Jan 2024 | 29.34 | 29.66 | 29.10 | 29.35 | 29.28 | 1,969 |
19 Jan 2024 | 29.06 | 29.20 | 29.01 | 29.20 | 29.13 | 1,036 |
18 Jan 2024 | 29.46 | 29.46 | 29.25 | 29.26 | 29.19 | 196 |
17 Jan 2024 | 29.18 | 29.57 | 29.18 | 29.57 | 29.50 | 192 |
16 Jan 2024 | 30.50 | 30.50 | 29.97 | 30.40 | 30.32 | 226 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 30.56 | 30.67 | 30.56 | 30.67 | 30.60 | 77 |
11 Jan 2024 | 30.11 | 30.55 | 30.11 | 30.55 | 30.47 | 108 |
10 Jan 2024 | 30.38 | 30.38 | 30.30 | 30.38 | 30.31 | 125 |
09 Jan 2024 | 30.73 | 30.92 | 30.45 | 30.92 | 30.84 | 2,920 |
08 Jan 2024 | 30.05 | 30.23 | 29.62 | 30.23 | 30.16 | 412 |
05 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.54 | 9 |
04 Jan 2024 | 31.48 | 31.59 | 30.86 | 30.86 | 30.78 | 572 |
03 Jan 2024 | 30.69 | 30.74 | 30.22 | 30.74 | 30.67 | 572 |
02 Jan 2024 | 30.62 | 30.93 | 30.53 | 30.93 | 30.85 | 642 |
29 Dec 2023 | 30.70 | 30.85 | 30.50 | 30.50 | 30.43 | 306 |
28 Dec 2023 | 31.17 | 31.42 | 30.89 | 30.89 | 30.82 | 469 |
27 Dec 2023 | 31.15 | 31.15 | 31.09 | 31.09 | 31.02 | 77 |
22 Dec 2023 | 30.66 | 30.81 | 30.33 | 30.77 | 30.69 | 125 |
21 Dec 2023 | 30.00 | 30.22 | 29.94 | 30.22 | 30.15 | 100 |
20 Dec 2023 | 30.66 | 30.80 | 30.35 | 30.35 | 30.28 | 972 |
19 Dec 2023 | 30.08 | 30.08 | 29.87 | 29.88 | 29.81 | 647 |
18 Dec 2023 | 29.92 | 30.64 | 29.92 | 30.64 | 30.56 | 100 |
15 Dec 2023 | 30.15 | 30.38 | 29.97 | 29.97 | 29.90 | 363 |
14 Dec 2023 | 29.88 | 30.15 | 29.65 | 29.65 | 29.57 | 4,349 |
14 Dec 2023 | 0.08 Dividend | |||||
13 Dec 2023 | 29.27 | 29.27 | 29.17 | 29.18 | 29.03 | 106 |
12 Dec 2023 | 29.02 | 29.29 | 28.86 | 28.86 | 28.71 | 1,714 |
11 Dec 2023 | 28.66 | 29.40 | 28.51 | 29.38 | 29.22 | 1,841 |
08 Dec 2023 | 29.78 | 29.96 | 29.38 | 29.83 | 29.68 | 395 |
07 Dec 2023 | 29.66 | 29.89 | 29.13 | 29.13 | 28.98 | 1,823 |
06 Dec 2023 | 30.97 | 30.98 | 29.98 | 30.11 | 29.96 | 6,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |