Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 25.64 | 25.75 | 25.18 | 25.54 | 25.54 | 14,516 |
18 Apr 2024 | 26.20 | 26.39 | 25.80 | 25.91 | 25.91 | 99,987 |
17 Apr 2024 | 26.42 | 26.40 | 25.95 | 26.14 | 26.14 | 69,561 |
16 Apr 2024 | 26.39 | 26.64 | 25.40 | 26.18 | 26.18 | 199,221 |
15 Apr 2024 | 27.34 | 27.50 | 26.60 | 26.70 | 26.70 | 89,480 |
12 Apr 2024 | 27.91 | 27.99 | 27.31 | 27.54 | 27.54 | 870,402 |
11 Apr 2024 | 28.04 | 28.25 | 27.80 | 27.79 | 27.79 | 205,825 |
10 Apr 2024 | 27.47 | 28.16 | 27.53 | 27.92 | 27.92 | 450,495 |
09 Apr 2024 | 27.31 | 27.81 | 27.12 | 27.17 | 27.17 | 178,632 |
08 Apr 2024 | 26.77 | 27.57 | 26.71 | 27.45 | 27.45 | 335,187 |
05 Apr 2024 | 25.26 | 27.07 | 25.23 | 26.85 | 26.85 | 334,903 |
04 Apr 2024 | 25.13 | 25.32 | 24.90 | 25.14 | 25.14 | 145,745 |
03 Apr 2024 | 24.69 | 25.09 | 24.66 | 25.05 | 25.05 | 157,937 |
02 Apr 2024 | 25.27 | 25.41 | 24.81 | 25.04 | 25.04 | 929,630 |
28 Mar 2024 | 25.31 | 25.48 | 24.68 | 25.01 | 25.01 | 273,478 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 25.43 | 25.71 | 25.01 | 25.44 | 24.84 | 901,489 |
26 Mar 2024 | 25.44 | 25.70 | 25.15 | 25.30 | 24.70 | 4,586,579 |
25 Mar 2024 | 24.66 | 25.77 | 23.83 | 25.43 | 24.83 | 672,469 |
22 Mar 2024 | 23.97 | 24.68 | 23.61 | 24.60 | 24.02 | 220,067 |
21 Mar 2024 | 24.95 | 25.01 | 23.84 | 24.34 | 23.77 | 98,765 |
20 Mar 2024 | 24.85 | 25.06 | 24.69 | 24.90 | 24.31 | 2,147,668 |
19 Mar 2024 | 24.96 | 25.03 | 24.77 | 24.97 | 24.38 | 144,140 |
18 Mar 2024 | 24.90 | 25.21 | 24.63 | 25.01 | 24.42 | 50,239 |
15 Mar 2024 | 24.83 | 25.16 | 24.55 | 24.81 | 24.22 | 58,780 |
14 Mar 2024 | 25.33 | 25.46 | 24.70 | 24.84 | 24.26 | 169,817 |
13 Mar 2024 | 25.36 | 25.65 | 25.20 | 25.33 | 24.73 | 218,303 |
12 Mar 2024 | 25.33 | 25.90 | 25.05 | 25.54 | 24.94 | 160,740 |
11 Mar 2024 | 25.32 | 25.66 | 25.11 | 25.10 | 24.51 | 197,788 |
08 Mar 2024 | 25.27 | 25.47 | 24.89 | 25.29 | 24.69 | 55,266 |
07 Mar 2024 | 24.74 | 25.20 | 24.54 | 25.09 | 24.50 | 177,255 |
06 Mar 2024 | 25.19 | 25.49 | 24.81 | 24.97 | 24.38 | 2,888,997 |
05 Mar 2024 | 24.78 | 25.11 | 24.65 | 24.80 | 24.21 | 351,789 |
04 Mar 2024 | 25.44 | 25.65 | 24.87 | 24.98 | 24.39 | 107,218 |
01 Mar 2024 | 25.01 | 25.51 | 24.86 | 25.45 | 24.85 | 185,903 |
29 Feb 2024 | 25.67 | 26.90 | 25.23 | 25.23 | 24.63 | 970,570 |
28 Feb 2024 | 26.64 | 26.78 | 25.52 | 25.78 | 25.17 | 1,462,363 |
27 Feb 2024 | 26.35 | 26.64 | 26.09 | 26.48 | 25.86 | 420,646 |
26 Feb 2024 | 26.42 | 26.75 | 25.99 | 26.13 | 25.51 | 291,807 |
23 Feb 2024 | 27.55 | 27.51 | 26.90 | 27.19 | 26.55 | 126,535 |
22 Feb 2024 | 27.73 | 27.95 | 27.47 | 27.57 | 26.91 | 185,158 |
21 Feb 2024 | 27.58 | 27.74 | 27.37 | 27.38 | 26.73 | 148,487 |
20 Feb 2024 | 27.32 | 27.61 | 27.11 | 27.57 | 26.92 | 214,256 |
19 Feb 2024 | 27.42 | 27.54 | 27.16 | 27.17 | 26.52 | 2,567,919 |
16 Feb 2024 | 27.27 | 27.88 | 27.27 | 27.46 | 26.81 | 342,138 |
15 Feb 2024 | 27.10 | 27.61 | 26.85 | 27.13 | 26.49 | 193,336 |
14 Feb 2024 | 27.57 | 27.87 | 27.32 | 27.35 | 26.70 | 528,735 |
13 Feb 2024 | 27.35 | 28.24 | 27.34 | 27.61 | 26.96 | 192,494 |
12 Feb 2024 | 26.84 | 27.33 | 26.66 | 27.11 | 26.47 | 358,489 |
09 Feb 2024 | 27.83 | 28.01 | 26.91 | 26.91 | 26.27 | 655,031 |
08 Feb 2024 | 29.04 | 30.00 | 27.03 | 27.70 | 27.05 | 769,322 |
07 Feb 2024 | 31.58 | 31.67 | 31.19 | 31.61 | 30.86 | 1,616,637 |
06 Feb 2024 | 31.41 | 31.85 | 30.96 | 31.75 | 31.00 | 557,038 |
05 Feb 2024 | 31.43 | 31.82 | 31.00 | 31.31 | 30.57 | 205,671 |
02 Feb 2024 | 32.15 | 32.15 | 31.67 | 31.80 | 31.05 | 41,076 |
01 Feb 2024 | 31.98 | 32.37 | 31.74 | 32.07 | 31.31 | 77,200 |
31 Jan 2024 | 32.76 | 32.77 | 32.03 | 32.33 | 31.57 | 151,742 |
30 Jan 2024 | 32.85 | 33.71 | 32.37 | 32.67 | 31.90 | 28,684 |
29 Jan 2024 | 32.67 | 33.60 | 32.28 | 32.83 | 32.06 | 279,675 |
26 Jan 2024 | 32.12 | 33.02 | 31.91 | 32.78 | 32.00 | 1,603,965 |
25 Jan 2024 | 32.18 | 32.44 | 31.91 | 32.13 | 31.37 | 616,422 |
24 Jan 2024 | 31.92 | 32.34 | 31.87 | 32.20 | 31.44 | 56,419 |
23 Jan 2024 | 31.40 | 31.97 | 31.22 | 31.80 | 31.05 | 67,896 |
22 Jan 2024 | 31.33 | 31.54 | 30.89 | 31.32 | 30.58 | 151,814 |
19 Jan 2024 | 31.80 | 31.98 | 31.06 | 31.28 | 30.55 | 429,112 |
18 Jan 2024 | 32.17 | 32.26 | 31.75 | 31.80 | 31.05 | 272,355 |
17 Jan 2024 | 32.38 | 32.38 | 31.87 | 32.11 | 31.35 | 123,855 |
16 Jan 2024 | 32.04 | 32.73 | 31.92 | 32.67 | 31.90 | 133,877 |
15 Jan 2024 | 32.37 | 32.79 | 32.28 | 32.38 | 31.62 | 141,078 |
12 Jan 2024 | 32.27 | 32.77 | 32.16 | 32.51 | 31.75 | 78,527 |
11 Jan 2024 | 32.07 | 32.32 | 31.88 | 32.04 | 31.29 | 119,279 |
10 Jan 2024 | 32.04 | 32.48 | 31.92 | 32.03 | 31.28 | 164,563 |
09 Jan 2024 | 32.41 | 32.65 | 32.12 | 32.15 | 31.39 | 282,423 |
08 Jan 2024 | 32.46 | 32.48 | 31.88 | 32.02 | 31.26 | 540,706 |
05 Jan 2024 | 31.94 | 32.59 | 31.86 | 32.27 | 31.51 | 87,491 |
04 Jan 2024 | 32.04 | 32.39 | 32.00 | 32.14 | 31.38 | 75,933 |
03 Jan 2024 | 32.56 | 32.57 | 31.70 | 31.91 | 31.15 | 219,361 |
02 Jan 2024 | 32.56 | 33.10 | 32.47 | 32.69 | 31.92 | 74,911 |
29 Dec 2023 | 32.33 | 32.47 | 32.21 | 32.31 | 31.55 | 84,385 |
28 Dec 2023 | 32.78 | 32.88 | 32.05 | 32.38 | 31.62 | 105,956 |
27 Dec 2023 | 32.44 | 33.34 | 32.50 | 32.83 | 32.06 | 95,077 |
22 Dec 2023 | 32.35 | 32.61 | 32.10 | 32.31 | 31.55 | 58,147 |
21 Dec 2023 | 32.64 | 33.00 | 32.04 | 32.28 | 31.51 | 314,566 |
20 Dec 2023 | 33.72 | 33.98 | 31.55 | 32.88 | 32.10 | 265,363 |
19 Dec 2023 | 32.96 | 33.64 | 32.80 | 33.36 | 32.57 | 384,709 |
18 Dec 2023 | 32.97 | 33.87 | 32.94 | 33.15 | 32.37 | 276,727 |
15 Dec 2023 | 34.98 | 35.23 | 32.92 | 32.97 | 32.19 | 499,366 |
14 Dec 2023 | 34.66 | 35.36 | 34.54 | 34.71 | 33.89 | 338,029 |
13 Dec 2023 | 34.56 | 34.90 | 34.39 | 34.80 | 33.98 | 194,699 |
12 Dec 2023 | 35.14 | 35.58 | 34.50 | 34.72 | 33.90 | 187,083 |
11 Dec 2023 | 35.12 | 35.25 | 34.68 | 35.15 | 34.33 | 182,150 |
08 Dec 2023 | 34.97 | 35.49 | 34.81 | 35.42 | 34.58 | 151,542 |
07 Dec 2023 | 34.49 | 35.18 | 34.10 | 34.83 | 34.00 | 209,824 |
06 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 33.73 | - |
05 Dec 2023 | 34.58 | 35.19 | 34.46 | 34.54 | 33.73 | 133,866 |
04 Dec 2023 | 34.97 | 35.23 | 34.44 | 34.97 | 34.15 | 206,610 |
01 Dec 2023 | 34.95 | 35.34 | 34.62 | 35.13 | 34.30 | 153,011 |
30 Nov 2023 | 34.28 | 35.09 | 34.20 | 35.03 | 34.20 | 871,272 |
29 Nov 2023 | 33.97 | 34.29 | 33.93 | 34.13 | 33.32 | 117,000 |
28 Nov 2023 | 33.74 | 34.45 | 33.54 | 34.30 | 33.49 | 591,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |