Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 29.35 | 29.55 | 29.25 | 29.25 | 29.25 | 9,148 |
24 Apr 2024 | 29.10 | 29.25 | 28.90 | 28.90 | 28.90 | 1,664 |
23 Apr 2024 | 29.45 | 29.49 | 29.45 | 29.49 | 29.49 | 146 |
22 Apr 2024 | 29.20 | 29.45 | 29.15 | 29.45 | 29.45 | 5,352 |
19 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 81 |
18 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 608 |
17 Apr 2024 | 30.10 | 30.10 | 30.05 | 30.05 | 30.05 | 2,076 |
16 Apr 2024 | 31.10 | 31.40 | 30.80 | 31.00 | 31.00 | 10,391 |
15 Apr 2024 | 32.40 | 32.40 | 31.90 | 31.95 | 31.95 | 5,878 |
12 Apr 2024 | 32.65 | 33.15 | 32.30 | 32.30 | 32.30 | 1,832 |
11 Apr 2024 | 32.40 | 32.75 | 32.15 | 32.30 | 32.30 | 6,185 |
10 Apr 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 1,837 |
09 Apr 2024 | 32.40 | 32.40 | 31.95 | 31.95 | 31.95 | 2,376 |
08 Apr 2024 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 1,358 |
05 Apr 2024 | 31.75 | 31.80 | 31.70 | 31.80 | 31.80 | 1,105 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 30.75 | 30.75 | 30.30 | 30.62 | 30.62 | 1,012 |
02 Apr 2024 | 30.65 | 30.75 | 30.40 | 30.40 | 30.40 | 1,697 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 30.55 | 30.55 | 30.35 | 30.35 | 30.35 | 718 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 30.80 | 31.05 | 30.75 | 31.04 | 31.04 | 5,019 |
22 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 124 |
21 Mar 2024 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | 2,245 |
20 Mar 2024 | 29.60 | 29.60 | 29.58 | 29.58 | 29.58 | 2,582 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 58 |
15 Mar 2024 | 29.30 | 29.40 | 29.05 | 29.05 | 29.05 | 928 |
14 Mar 2024 | 29.40 | 29.70 | 29.30 | 29.30 | 29.30 | 6,052 |
13 Mar 2024 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | 5,079 |
12 Mar 2024 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | 538 |
11 Mar 2024 | 30.40 | 30.80 | 30.40 | 30.70 | 30.70 | 987 |
08 Mar 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 984 |
07 Mar 2024 | 30.75 | 30.75 | 30.70 | 30.70 | 30.70 | 375 |
06 Mar 2024 | 30.95 | 30.95 | 30.65 | 30.95 | 30.95 | 6,211 |
05 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 435 |
04 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 165 |
01 Mar 2024 | 29.65 | 30.00 | 29.25 | 30.00 | 30.00 | 8,769 |
01 Mar 2024 | 0.187 Dividend | |||||
29 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | 2,970 |
28 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.82 | 372 |
27 Feb 2024 | 27.80 | 28.15 | 27.80 | 28.15 | 27.98 | 992 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 27.83 | 1,254 |
22 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.88 | 1,193 |
21 Feb 2024 | 27.70 | 27.70 | 27.67 | 27.67 | 27.50 | 1,142 |
20 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.68 | 187 |
19 Feb 2024 | 28.00 | 28.00 | 27.95 | 28.00 | 27.83 | 4,840 |
16 Feb 2024 | 28.45 | 28.83 | 28.25 | 28.25 | 28.08 | 1,161 |
15 Feb 2024 | 27.96 | 28.03 | 27.55 | 27.55 | 27.38 | 7,362 |
14 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.13 | 156 |
13 Feb 2024 | 27.35 | 27.70 | 27.15 | 27.30 | 27.13 | 2,469 |
12 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.68 | 623 |
09 Feb 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 27.83 | 1,843 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.12 | 210 |
05 Feb 2024 | 28.50 | 28.83 | 28.21 | 28.25 | 28.08 | 1,585 |
02 Feb 2024 | 29.25 | 29.25 | 28.85 | 28.90 | 28.72 | 5,199 |
01 Feb 2024 | 29.45 | 29.45 | 29.35 | 29.45 | 29.27 | 4,103 |
31 Jan 2024 | 29.15 | 29.55 | 29.15 | 29.45 | 29.27 | 8,803 |
30 Jan 2024 | 29.25 | 29.65 | 29.25 | 29.65 | 29.47 | 1,306 |
29 Jan 2024 | 30.10 | 30.10 | 29.70 | 29.70 | 29.52 | 44 |
26 Jan 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.72 | 4,832 |
25 Jan 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 29.81 | 649 |
24 Jan 2024 | 29.90 | 30.00 | 29.90 | 29.90 | 29.71 | 259 |
23 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | 478 |
22 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.86 | 278 |
19 Jan 2024 | 30.85 | 30.95 | 30.85 | 30.95 | 30.76 | 1,318 |
18 Jan 2024 | 29.95 | 31.30 | 29.95 | 31.20 | 31.00 | 16,468 |
17 Jan 2024 | 30.00 | 30.00 | 29.55 | 29.80 | 29.62 | 1,217 |
16 Jan 2024 | 30.10 | 30.40 | 30.10 | 30.13 | 29.94 | 9,214 |
15 Jan 2024 | 30.40 | 30.40 | 30.25 | 30.35 | 30.16 | 1,048 |
12 Jan 2024 | 30.30 | 30.80 | 30.30 | 30.60 | 30.41 | 5,750 |
11 Jan 2024 | 30.45 | 30.80 | 30.25 | 30.25 | 30.06 | 12,249 |
10 Jan 2024 | 30.50 | 30.70 | 30.50 | 30.55 | 30.36 | 2,133 |
09 Jan 2024 | 31.05 | 31.15 | 30.80 | 30.85 | 30.66 | 6,923 |
08 Jan 2024 | 31.15 | 31.25 | 31.15 | 31.15 | 30.95 | 2,538 |
05 Jan 2024 | 31.90 | 32.20 | 31.25 | 32.10 | 31.90 | 3,718 |
04 Jan 2024 | 31.40 | 32.05 | 31.20 | 31.95 | 31.75 | 2,536 |
03 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.50 | 3 |
02 Jan 2024 | 33.40 | 33.40 | 31.90 | 31.90 | 31.70 | 13,728 |
29 Dec 2023 | 32.20 | 33.15 | 31.85 | 33.00 | 32.80 | 8,101 |
28 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | 3,154 |
27 Dec 2023 | 32.10 | 32.10 | 31.95 | 32.00 | 31.80 | 3,473 |
22 Dec 2023 | 31.50 | 31.55 | 31.45 | 31.55 | 31.35 | 2,555 |
21 Dec 2023 | 31.70 | 31.70 | 31.50 | 31.50 | 31.31 | 843 |
20 Dec 2023 | 32.90 | 32.90 | 32.15 | 32.35 | 32.15 | 8,807 |
19 Dec 2023 | 32.80 | 33.85 | 32.80 | 32.85 | 32.65 | 7,708 |
18 Dec 2023 | 32.55 | 32.85 | 32.55 | 32.85 | 32.65 | 2,325 |
15 Dec 2023 | 32.15 | 32.35 | 32.15 | 32.35 | 32.15 | 798 |
14 Dec 2023 | 31.65 | 31.85 | 31.50 | 31.85 | 31.66 | 12,217 |
13 Dec 2023 | 30.90 | 31.30 | 30.90 | 30.90 | 30.71 | 3,253 |
12 Dec 2023 | 30.70 | 30.95 | 30.70 | 30.85 | 30.66 | 1,853 |
11 Dec 2023 | 30.80 | 30.80 | 30.25 | 30.50 | 30.31 | 4,112 |
08 Dec 2023 | 31.00 | 31.00 | 30.80 | 31.00 | 30.81 | 18,026 |
07 Dec 2023 | 30.75 | 30.75 | 30.20 | 30.25 | 30.06 | 3,211 |
06 Dec 2023 | 30.35 | 30.60 | 30.35 | 30.50 | 30.31 | 16,966 |
05 Dec 2023 | 30.35 | 30.55 | 30.30 | 30.40 | 30.21 | 3,674 |
04 Dec 2023 | 31.00 | 31.00 | 30.30 | 30.30 | 30.11 | 3,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |