Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.17 | 30.30 | 30.00 | 30.25 | 30.25 | 4,328 |
26 Apr 2024 | 1.78 Dividend | |||||
25 Apr 2024 | 32.13 | 32.25 | 32.05 | 32.15 | 30.37 | 716 |
24 Apr 2024 | 32.13 | 32.20 | 32.17 | 32.20 | 30.42 | 3,227 |
23 Apr 2024 | 31.90 | 32.15 | 31.90 | 31.90 | 30.13 | 8 |
22 Apr 2024 | 31.95 | 31.85 | 31.70 | 31.85 | 30.09 | 223 |
19 Apr 2024 | 31.77 | 31.99 | 31.99 | 31.99 | 30.22 | 574 |
18 Apr 2024 | 31.70 | 31.85 | 31.80 | 31.80 | 30.04 | 209 |
17 Apr 2024 | 31.67 | 31.68 | 31.65 | 31.65 | 29.90 | 123 |
16 Apr 2024 | 31.73 | 31.80 | 31.70 | 31.70 | 29.94 | 725 |
15 Apr 2024 | 31.75 | 31.95 | 31.95 | 31.95 | 30.19 | 118 |
12 Apr 2024 | 32.15 | 31.65 | 31.65 | 31.65 | 29.90 | 115 |
11 Apr 2024 | 31.95 | 32.30 | 32.15 | 32.15 | 30.37 | 344 |
10 Apr 2024 | 32.35 | 32.35 | 31.70 | 31.70 | 29.94 | 134 |
09 Apr 2024 | 32.13 | 32.20 | 32.10 | 32.18 | 30.40 | 1,425 |
08 Apr 2024 | 32.22 | 32.25 | 32.10 | 32.15 | 30.37 | 4,289 |
05 Apr 2024 | 32.03 | 32.25 | 32.15 | 32.15 | 30.37 | 106 |
04 Apr 2024 | 32.03 | 32.15 | 32.05 | 32.05 | 30.28 | 703 |
03 Apr 2024 | 32.03 | 32.15 | 31.80 | 31.80 | 30.04 | 1,344 |
02 Apr 2024 | 31.80 | 32.15 | 30.85 | 31.95 | 30.18 | 1,464 |
28 Mar 2024 | 31.70 | 31.65 | 31.62 | 31.65 | 29.90 | 8,522 |
27 Mar 2024 | 31.73 | 31.85 | 31.65 | 31.65 | 29.90 | 2,988 |
26 Mar 2024 | 31.63 | 31.65 | 31.65 | 31.65 | 29.90 | 118 |
25 Mar 2024 | 31.42 | 31.75 | 31.55 | 31.60 | 29.85 | 6,296 |
22 Mar 2024 | 31.55 | 31.61 | 31.50 | 31.50 | 29.76 | 719 |
21 Mar 2024 | 31.40 | 31.65 | 31.35 | 31.55 | 29.80 | 1,126 |
20 Mar 2024 | 31.10 | 31.45 | 31.25 | 31.25 | 29.52 | 399 |
19 Mar 2024 | 31.02 | 31.10 | 31.10 | 31.10 | 29.38 | 1,530 |
18 Mar 2024 | 30.85 | 31.05 | 30.80 | 30.95 | 29.23 | 1,751 |
15 Mar 2024 | 30.58 | 30.90 | 30.55 | 30.85 | 29.14 | 835 |
14 Mar 2024 | 30.52 | 30.46 | 30.27 | 30.46 | 28.77 | 435 |
13 Mar 2024 | 30.20 | 30.30 | 30.15 | 30.29 | 28.61 | 2,385 |
12 Mar 2024 | 30.20 | 30.05 | 29.95 | 30.05 | 28.39 | 200 |
11 Mar 2024 | 29.85 | 30.10 | 29.95 | 30.10 | 28.43 | 759 |
08 Mar 2024 | 29.92 | 29.80 | 29.75 | 29.75 | 28.10 | 532 |
07 Mar 2024 | 29.80 | 29.95 | 29.90 | 29.95 | 28.29 | 753 |
06 Mar 2024 | 30.10 | 30.10 | 29.80 | 29.80 | 28.15 | 1,498 |
05 Mar 2024 | 30.05 | 30.15 | 30.00 | 30.00 | 28.34 | 144 |
04 Mar 2024 | 30.05 | 30.30 | 30.00 | 30.25 | 28.57 | 962 |
01 Mar 2024 | 29.95 | 30.03 | 30.00 | 30.03 | 28.37 | 928 |
29 Feb 2024 | 29.95 | 30.25 | 29.85 | 29.95 | 28.29 | 33,961 |
28 Feb 2024 | 30.05 | 30.00 | 29.80 | 29.85 | 28.19 | 379 |
27 Feb 2024 | 30.10 | 29.95 | 29.80 | 29.91 | 28.25 | 2,478 |
26 Feb 2024 | 30.23 | 30.15 | 30.00 | 30.12 | 28.45 | 2,868 |
23 Feb 2024 | 30.52 | 30.35 | 30.25 | 30.25 | 28.57 | 1,197 |
22 Feb 2024 | 30.70 | 30.45 | 30.30 | 30.30 | 28.62 | 1,464 |
21 Feb 2024 | 30.50 | 30.60 | 30.40 | 30.53 | 28.84 | 928 |
20 Feb 2024 | 30.60 | 30.80 | 30.55 | 30.60 | 28.91 | 681 |
19 Feb 2024 | 30.50 | 30.51 | 30.40 | 30.50 | 28.81 | 833 |
16 Feb 2024 | 30.58 | 30.55 | 30.40 | 30.45 | 28.76 | 572 |
15 Feb 2024 | 30.67 | 30.40 | 30.40 | 30.40 | 28.72 | 54 |
14 Feb 2024 | 30.65 | 30.70 | 30.55 | 30.55 | 28.86 | 598 |
13 Feb 2024 | 30.65 | 30.60 | 30.40 | 30.40 | 28.72 | 3,081 |
12 Feb 2024 | 30.55 | 30.50 | 30.35 | 30.45 | 28.76 | 854 |
09 Feb 2024 | 31.10 | 30.85 | 30.40 | 30.40 | 28.72 | 1,017 |
08 Feb 2024 | 31.40 | 31.21 | 31.00 | 31.00 | 29.28 | 882 |
07 Feb 2024 | 31.58 | 31.70 | 31.27 | 31.27 | 29.54 | 149 |
06 Feb 2024 | 31.83 | 31.71 | 31.35 | 31.71 | 29.96 | 1,085 |
05 Feb 2024 | 31.27 | 31.90 | 31.20 | 31.85 | 30.09 | 3,036 |
02 Feb 2024 | 31.38 | 31.35 | 31.20 | 31.23 | 29.50 | 2,456 |
01 Feb 2024 | 31.38 | 31.30 | 31.21 | 31.21 | 29.48 | 1,051 |
31 Jan 2024 | 31.40 | 31.50 | 31.20 | 31.35 | 29.61 | 435 |
30 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 29.76 | - |
29 Jan 2024 | 31.63 | 31.30 | 31.30 | 31.30 | 29.57 | 170 |
26 Jan 2024 | 31.65 | 31.55 | 31.55 | 31.55 | 29.80 | 1 |
25 Jan 2024 | 31.55 | 31.80 | 31.65 | 31.80 | 30.04 | 4,293 |
24 Jan 2024 | 31.67 | 31.50 | 31.35 | 31.50 | 29.76 | 336 |
23 Jan 2024 | 31.50 | 31.40 | 31.35 | 31.40 | 29.66 | 319 |
22 Jan 2024 | 31.30 | 31.15 | 31.15 | 31.15 | 29.43 | 106 |
19 Jan 2024 | 31.50 | 31.45 | 31.20 | 31.20 | 29.47 | 717 |
18 Jan 2024 | 31.65 | 31.55 | 31.40 | 31.55 | 29.80 | 1,066 |
17 Jan 2024 | 32.00 | 31.80 | 31.60 | 31.68 | 29.92 | 7,327 |
16 Jan 2024 | 32.42 | 32.25 | 31.90 | 31.90 | 30.13 | 2,731 |
15 Jan 2024 | 32.58 | 32.55 | 32.35 | 32.35 | 30.56 | 177 |
12 Jan 2024 | 32.53 | 32.80 | 32.50 | 32.53 | 30.72 | 244 |
11 Jan 2024 | 32.65 | 32.75 | 32.55 | 32.55 | 30.75 | 2,268 |
10 Jan 2024 | 32.70 | 32.65 | 32.40 | 32.50 | 30.70 | 2,193 |
09 Jan 2024 | 32.58 | 32.70 | 32.55 | 32.70 | 30.89 | 1,132 |
08 Jan 2024 | 32.58 | 32.65 | 32.55 | 32.65 | 30.84 | 896 |
05 Jan 2024 | 32.65 | 32.85 | 32.50 | 32.75 | 30.94 | 401 |
04 Jan 2024 | 32.53 | 32.90 | 32.50 | 32.75 | 30.94 | 5,548 |
03 Jan 2024 | 32.58 | 32.60 | 32.40 | 32.42 | 30.62 | 9,505 |
02 Jan 2024 | 32.72 | 32.95 | 32.45 | 32.80 | 30.98 | 3,897 |
29 Dec 2023 | 32.15 | 32.70 | 32.60 | 32.70 | 30.89 | 1,375 |
28 Dec 2023 | 32.40 | 32.25 | 32.15 | 32.25 | 30.46 | 14,244 |
27 Dec 2023 | 32.67 | 32.60 | 32.45 | 32.53 | 30.73 | 2,806 |
22 Dec 2023 | 32.67 | 32.85 | 32.60 | 32.75 | 30.94 | 333 |
21 Dec 2023 | 33.05 | 33.25 | 32.55 | 32.65 | 30.84 | 5,185 |
20 Dec 2023 | 32.20 | 33.20 | 32.25 | 33.20 | 31.36 | 3,956 |
19 Dec 2023 | 32.15 | 32.55 | 32.20 | 32.20 | 30.42 | 2,521 |
18 Dec 2023 | 31.58 | 32.15 | 31.70 | 32.10 | 30.32 | 1,684 |
15 Dec 2023 | 31.58 | 31.90 | 31.45 | 31.90 | 30.13 | 6,931 |
14 Dec 2023 | 31.70 | 31.70 | 31.35 | 31.55 | 29.80 | 3,721 |
13 Dec 2023 | 31.70 | 31.65 | 31.50 | 31.50 | 29.76 | 121 |
12 Dec 2023 | 31.60 | 31.70 | 31.35 | 31.50 | 29.76 | 1,069 |
11 Dec 2023 | 31.60 | 31.70 | 31.30 | 31.70 | 29.94 | 1,283 |
08 Dec 2023 | 31.55 | 31.75 | 31.65 | 31.75 | 29.99 | 3,464 |
07 Dec 2023 | 31.65 | 31.60 | 31.50 | 31.50 | 29.76 | 1,003 |
06 Dec 2023 | 31.75 | 31.85 | 31.50 | 31.75 | 29.99 | 1,298 |
05 Dec 2023 | 31.50 | 31.60 | 31.30 | 31.60 | 29.85 | 614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |