Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 32.40 | 32.40 | 32.40 | 32.40 | 2,072 |
17 Apr 2024 | 31.23 | 32.30 | 31.30 | 32.40 | 32.40 | 13,439 |
16 Apr 2024 | 32.35 | 32.00 | 31.35 | 31.38 | 31.38 | 14,428 |
15 Apr 2024 | 32.50 | 32.65 | 32.35 | 32.70 | 32.70 | 13,597 |
12 Apr 2024 | 32.55 | 33.05 | 32.64 | 33.08 | 33.08 | 11,515 |
11 Apr 2024 | 33.03 | 32.96 | 32.55 | 32.45 | 32.45 | 16,327 |
10 Apr 2024 | 32.75 | 33.20 | 32.80 | 32.95 | 32.95 | 10,503 |
09 Apr 2024 | 33.42 | 33.40 | 32.75 | 33.22 | 33.22 | 11,201 |
08 Apr 2024 | 32.90 | 33.30 | 32.86 | 33.17 | 33.17 | 14,721 |
05 Apr 2024 | 32.45 | 32.70 | 32.30 | 32.60 | 32.60 | 14,588 |
04 Apr 2024 | 31.92 | 32.60 | 32.00 | 32.35 | 32.35 | 7,312 |
03 Apr 2024 | 31.63 | 32.05 | 31.50 | 32.00 | 32.00 | 25,748 |
02 Apr 2024 | 31.67 | 31.75 | 31.25 | 31.52 | 31.52 | 14,566 |
28 Mar 2024 | 31.48 | 31.65 | 31.35 | 31.48 | 31.48 | 22,668 |
27 Mar 2024 | 31.58 | 31.65 | 31.35 | 31.52 | 31.52 | 12,708 |
26 Mar 2024 | 31.33 | 31.65 | 31.35 | 31.63 | 31.63 | 17,670 |
25 Mar 2024 | 30.65 | 31.55 | 31.05 | 31.58 | 31.58 | 14,036 |
22 Mar 2024 | 30.80 | 31.20 | 30.90 | 31.13 | 31.13 | 3,590 |
21 Mar 2024 | 31.02 | 31.00 | 30.80 | 30.95 | 30.95 | 3,118 |
20 Mar 2024 | 30.70 | 30.90 | 30.60 | 30.85 | 30.85 | 9,412 |
19 Mar 2024 | 30.95 | 30.90 | 30.73 | 30.85 | 30.85 | 13,531 |
18 Mar 2024 | 30.70 | 30.90 | 30.70 | 30.80 | 30.80 | 3,670 |
15 Mar 2024 | 30.85 | 30.85 | 30.70 | 30.80 | 30.80 | 26,700 |
14 Mar 2024 | 31.48 | 31.55 | 31.00 | 31.17 | 31.17 | 15,831 |
13 Mar 2024 | 31.77 | 31.82 | 31.50 | 31.73 | 31.73 | 14,698 |
12 Mar 2024 | 31.63 | 31.75 | 31.45 | 31.63 | 31.63 | 12,017 |
11 Mar 2024 | 31.88 | 31.70 | 31.35 | 31.67 | 31.67 | 28,745 |
08 Mar 2024 | 32.10 | 32.35 | 31.80 | 32.30 | 32.30 | 17,126 |
07 Mar 2024 | 31.67 | 32.30 | 31.85 | 32.15 | 32.15 | 29,732 |
06 Mar 2024 | 32.00 | 32.10 | 31.80 | 31.92 | 31.92 | 47,913 |
05 Mar 2024 | 31.33 | 32.10 | 31.56 | 31.77 | 31.77 | 33,646 |
04 Mar 2024 | 31.48 | 31.70 | 31.35 | 31.27 | 31.27 | 31,799 |
01 Mar 2024 | 31.48 | 31.80 | 31.30 | 31.58 | 31.58 | 18,640 |
29 Feb 2024 | 30.60 | 31.45 | 30.71 | 31.17 | 31.17 | 25,233 |
28 Feb 2024 | 31.02 | 30.95 | 30.60 | 30.60 | 30.60 | 14,352 |
27 Feb 2024 | 30.80 | 31.10 | 30.75 | 30.65 | 30.65 | 20,033 |
26 Feb 2024 | 29.88 | 30.70 | 29.95 | 30.55 | 30.55 | 35,626 |
23 Feb 2024 | 28.90 | 29.90 | 28.90 | 29.52 | 29.52 | 16,699 |
22 Feb 2024 | 28.15 | 29.00 | 27.75 | 29.13 | 29.13 | 15,170 |
21 Feb 2024 | 27.38 | 27.75 | 27.58 | 27.63 | 27.63 | 10,752 |
20 Feb 2024 | 27.83 | 27.56 | 27.35 | 27.27 | 27.27 | 18,929 |
19 Feb 2024 | 27.38 | 27.65 | 27.40 | 27.52 | 27.52 | 9,278 |
16 Feb 2024 | 27.48 | 27.60 | 27.45 | 27.58 | 27.58 | 10,027 |
15 Feb 2024 | 27.02 | 27.40 | 27.20 | 27.38 | 27.38 | 6,481 |
14 Feb 2024 | 26.40 | 27.00 | 26.65 | 26.70 | 26.70 | 7,039 |
13 Feb 2024 | 27.48 | 27.10 | 26.72 | 26.70 | 26.70 | 4,605 |
12 Feb 2024 | 26.70 | 27.20 | 26.84 | 26.85 | 26.85 | 5,346 |
09 Feb 2024 | 26.75 | 26.80 | 26.55 | 26.70 | 26.70 | 9,055 |
08 Feb 2024 | 26.95 | 26.86 | 26.65 | 26.90 | 26.90 | 7,800 |
07 Feb 2024 | 27.42 | 27.40 | 26.75 | 26.95 | 26.95 | 14,660 |
06 Feb 2024 | 27.13 | 27.35 | 27.25 | 27.23 | 27.23 | 6,730 |
05 Feb 2024 | 27.23 | 27.45 | 27.15 | 27.02 | 27.02 | 4,086 |
02 Feb 2024 | 27.58 | 27.80 | 27.25 | 27.27 | 27.27 | 10,269 |
01 Feb 2024 | 28.00 | 27.85 | 27.45 | 27.77 | 27.77 | 7,769 |
31 Jan 2024 | 28.00 | 28.10 | 27.90 | 27.92 | 27.92 | 5,486 |
30 Jan 2024 | 28.10 | 28.00 | 27.65 | 27.73 | 27.73 | 8,884 |
29 Jan 2024 | 28.30 | 28.35 | 27.80 | 27.83 | 27.83 | 10,265 |
26 Jan 2024 | 28.10 | 28.35 | 28.05 | 28.40 | 28.40 | 13,661 |
25 Jan 2024 | 27.92 | 28.10 | 27.95 | 27.88 | 27.88 | 9,865 |
24 Jan 2024 | 27.48 | 28.00 | 27.50 | 27.77 | 27.77 | 11,648 |
23 Jan 2024 | 26.90 | 27.35 | 26.85 | 27.38 | 27.38 | 12,781 |
22 Jan 2024 | 27.02 | 27.05 | 26.90 | 27.02 | 27.02 | 17,746 |
19 Jan 2024 | 26.55 | 27.05 | 26.64 | 26.70 | 26.70 | 18,472 |
18 Jan 2024 | 26.50 | 26.80 | 26.35 | 26.50 | 26.50 | 11,597 |
17 Jan 2024 | 26.85 | 26.80 | 26.42 | 26.70 | 26.70 | 31,444 |
16 Jan 2024 | 27.58 | 27.40 | 27.02 | 27.38 | 27.38 | 10,671 |
15 Jan 2024 | 27.50 | 27.70 | 27.45 | 27.67 | 27.67 | 5,168 |
12 Jan 2024 | 27.48 | 27.80 | 27.55 | 27.63 | 27.63 | 13,473 |
11 Jan 2024 | 28.05 | 28.20 | 27.55 | 27.63 | 27.63 | 23,711 |
10 Jan 2024 | 28.70 | 28.65 | 28.10 | 28.35 | 28.35 | 11,713 |
09 Jan 2024 | 28.75 | 28.65 | 28.30 | 28.25 | 28.25 | 10,567 |
08 Jan 2024 | 28.30 | 28.50 | 28.10 | 28.20 | 28.20 | 7,497 |
05 Jan 2024 | 28.35 | 28.30 | 27.95 | 28.10 | 28.10 | 13,875 |
04 Jan 2024 | 27.83 | 28.35 | 27.80 | 28.10 | 28.10 | 46,246 |
03 Jan 2024 | 28.65 | 28.40 | 27.55 | 27.58 | 27.58 | 13,064 |
02 Jan 2024 | 28.30 | 28.60 | 28.20 | 28.35 | 28.35 | 16,250 |
29 Dec 2023 | 27.67 | 28.25 | 27.80 | 27.83 | 27.83 | 16,028 |
28 Dec 2023 | 28.00 | 28.10 | 27.75 | 28.05 | 28.05 | 13,847 |
27 Dec 2023 | 27.77 | 28.00 | 27.70 | 27.73 | 27.73 | 21,307 |
22 Dec 2023 | 27.48 | 27.70 | 27.35 | 27.42 | 27.42 | 16,095 |
21 Dec 2023 | 27.08 | 27.50 | 27.15 | 27.23 | 27.23 | 16,861 |
20 Dec 2023 | 27.92 | 28.05 | 27.25 | 27.42 | 27.42 | 36,680 |
19 Dec 2023 | 28.25 | 28.20 | 27.65 | 27.67 | 27.67 | 19,241 |
19 Dec 2023 | 2 Dividend | |||||
18 Dec 2023 | 29.88 | 30.10 | 29.65 | 29.77 | 27.77 | 18,779 |
15 Dec 2023 | 30.00 | 30.30 | 29.70 | 30.00 | 27.98 | 138,179 |
14 Dec 2023 | 29.48 | 30.00 | 29.25 | 29.88 | 27.87 | 16,281 |
13 Dec 2023 | 29.08 | 29.20 | 28.95 | 29.08 | 27.12 | 8,955 |
12 Dec 2023 | 29.42 | 29.40 | 28.95 | 28.95 | 27.01 | 11,599 |
11 Dec 2023 | 29.42 | 29.60 | 29.30 | 29.58 | 27.59 | 15,850 |
08 Dec 2023 | 29.38 | 29.55 | 29.15 | 29.38 | 27.40 | 15,493 |
07 Dec 2023 | 29.27 | 29.60 | 29.20 | 29.23 | 27.26 | 5,234 |
06 Dec 2023 | 29.17 | 29.50 | 29.10 | 29.13 | 27.17 | 11,938 |
05 Dec 2023 | 29.42 | 29.20 | 28.85 | 29.02 | 27.08 | 17,355 |
04 Dec 2023 | 29.42 | 29.60 | 29.05 | 29.38 | 27.40 | 9,553 |
01 Dec 2023 | 28.90 | 29.45 | 29.00 | 29.33 | 27.36 | 9,777 |
30 Nov 2023 | 28.65 | 29.15 | 28.75 | 29.17 | 27.22 | 6,049 |
29 Nov 2023 | 28.45 | 28.80 | 28.48 | 28.55 | 26.63 | 7,781 |
28 Nov 2023 | 28.50 | 28.60 | 28.40 | 28.40 | 26.49 | 6,471 |
27 Nov 2023 | 28.60 | 28.75 | 28.40 | 28.55 | 26.63 | 4,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |