Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 23.50 | 23.80 | 23.30 | 23.35 | 23.35 | 1,195 |
18 Apr 2024 | 24.85 | 24.85 | 22.85 | 23.40 | 23.40 | 23,234 |
17 Apr 2024 | 25.40 | 25.40 | 25.15 | 25.15 | 25.15 | 955 |
16 Apr 2024 | 25.25 | 25.35 | 25.22 | 25.35 | 25.35 | 71,659 |
15 Apr 2024 | 25.65 | 25.65 | 25.05 | 25.14 | 25.14 | 5,579 |
12 Apr 2024 | 26.50 | 26.90 | 25.45 | 25.45 | 25.45 | 7,953 |
11 Apr 2024 | 25.55 | 25.87 | 25.46 | 25.80 | 25.80 | 4,185 |
10 Apr 2024 | 25.85 | 25.85 | 25.30 | 25.44 | 25.44 | 4,665 |
09 Apr 2024 | 26.00 | 26.48 | 25.65 | 26.03 | 26.03 | 9,229 |
08 Apr 2024 | 25.30 | 25.65 | 25.25 | 25.65 | 25.65 | 2,222 |
05 Apr 2024 | 25.45 | 25.45 | 25.15 | 25.28 | 25.28 | 1,877 |
04 Apr 2024 | 25.70 | 26.10 | 25.50 | 26.09 | 26.09 | 1,768 |
03 Apr 2024 | 25.20 | 25.70 | 25.20 | 25.50 | 25.50 | 4,525 |
03 Apr 2024 | 1 Dividend | |||||
02 Apr 2024 | 27.90 | 27.90 | 25.90 | 26.10 | 25.10 | 3,553 |
28 Mar 2024 | 27.00 | 27.34 | 26.55 | 27.32 | 26.27 | 4,672 |
27 Mar 2024 | 26.90 | 26.93 | 26.60 | 26.70 | 25.68 | 2,068 |
26 Mar 2024 | 26.90 | 26.90 | 26.70 | 26.75 | 25.73 | 3,010 |
25 Mar 2024 | 26.35 | 26.75 | 26.29 | 26.65 | 25.63 | 1,562 |
22 Mar 2024 | 26.10 | 26.50 | 25.65 | 26.45 | 25.44 | 2,236 |
21 Mar 2024 | 26.10 | 26.23 | 25.81 | 26.23 | 25.22 | 357 |
20 Mar 2024 | 25.80 | 25.90 | 25.55 | 25.55 | 24.57 | 472 |
19 Mar 2024 | 25.55 | 25.80 | 25.40 | 25.80 | 24.81 | 1,331 |
18 Mar 2024 | 25.90 | 25.90 | 25.45 | 25.65 | 24.67 | 1,384 |
15 Mar 2024 | 25.70 | 25.70 | 25.30 | 25.50 | 24.52 | 3,223 |
14 Mar 2024 | 25.65 | 25.71 | 25.35 | 25.50 | 24.52 | 3,139 |
13 Mar 2024 | 26.30 | 26.30 | 25.60 | 25.95 | 24.96 | 3,538 |
12 Mar 2024 | 26.50 | 26.50 | 26.05 | 26.05 | 25.05 | 8 |
11 Mar 2024 | 26.45 | 27.05 | 26.15 | 26.28 | 25.28 | 3,561 |
08 Mar 2024 | 27.25 | 27.25 | 26.25 | 26.60 | 25.58 | 1,208 |
07 Mar 2024 | 27.15 | 27.65 | 26.85 | 27.30 | 26.25 | 4,606 |
06 Mar 2024 | 27.90 | 27.90 | 27.00 | 27.20 | 26.16 | 2,996 |
05 Mar 2024 | 27.70 | 27.85 | 27.34 | 27.85 | 26.78 | 3,626 |
04 Mar 2024 | 28.95 | 28.95 | 27.75 | 28.08 | 27.01 | 4,117 |
01 Mar 2024 | 28.90 | 29.05 | 28.80 | 28.95 | 27.84 | 654 |
29 Feb 2024 | 29.15 | 29.15 | 28.65 | 28.72 | 27.62 | 774 |
28 Feb 2024 | 29.20 | 29.20 | 28.55 | 28.73 | 27.63 | 588 |
27 Feb 2024 | 29.00 | 29.29 | 28.60 | 29.05 | 27.94 | 724 |
26 Feb 2024 | 28.80 | 28.80 | 28.40 | 28.46 | 27.37 | 1,587 |
23 Feb 2024 | 28.10 | 28.75 | 27.65 | 28.24 | 27.16 | 4,444 |
22 Feb 2024 | 27.70 | 28.60 | 27.35 | 28.05 | 26.98 | 8,492 |
21 Feb 2024 | 28.05 | 28.10 | 27.50 | 27.77 | 26.71 | 3,295 |
20 Feb 2024 | 28.80 | 28.80 | 27.80 | 28.04 | 26.96 | 3,207 |
19 Feb 2024 | 28.85 | 28.95 | 28.00 | 28.90 | 27.79 | 4,148 |
16 Feb 2024 | 29.15 | 29.20 | 28.70 | 28.90 | 27.79 | 6,508 |
15 Feb 2024 | 29.35 | 29.35 | 28.85 | 28.87 | 27.77 | 8,053 |
14 Feb 2024 | 29.00 | 29.20 | 28.90 | 29.00 | 27.89 | 1,255 |
13 Feb 2024 | 29.35 | 29.35 | 28.75 | 29.15 | 28.04 | 1,175 |
12 Feb 2024 | 29.85 | 29.85 | 29.00 | 29.50 | 28.37 | 2,586 |
09 Feb 2024 | 31.40 | 31.68 | 29.67 | 31.68 | 30.46 | 7,299 |
08 Feb 2024 | 30.35 | 30.75 | 28.90 | 30.45 | 29.29 | 5,643 |
07 Feb 2024 | 32.65 | 32.65 | 31.05 | 31.05 | 29.86 | 2,904 |
06 Feb 2024 | 31.50 | 32.30 | 31.50 | 32.30 | 31.07 | 4,482 |
05 Feb 2024 | 32.40 | 32.40 | 31.35 | 31.45 | 30.25 | 24,044 |
02 Feb 2024 | 32.25 | 32.70 | 32.05 | 32.05 | 30.82 | 328 |
01 Feb 2024 | 33.00 | 33.00 | 31.70 | 31.75 | 30.53 | 3,228 |
31 Jan 2024 | 32.40 | 32.40 | 32.13 | 32.13 | 30.90 | 3,959 |
30 Jan 2024 | 32.40 | 32.50 | 32.20 | 32.20 | 30.96 | 1,280 |
29 Jan 2024 | 32.75 | 33.05 | 32.20 | 33.05 | 31.79 | 1,998 |
26 Jan 2024 | 32.85 | 32.90 | 32.70 | 32.75 | 31.50 | 558 |
25 Jan 2024 | 32.60 | 32.95 | 32.47 | 32.58 | 31.33 | 1,312 |
24 Jan 2024 | 33.20 | 33.20 | 32.60 | 32.85 | 31.59 | 2,057 |
23 Jan 2024 | 33.00 | 33.10 | 32.80 | 32.85 | 31.59 | 1,212 |
22 Jan 2024 | 33.30 | 33.30 | 32.70 | 32.85 | 31.59 | 235 |
19 Jan 2024 | 33.30 | 33.30 | 32.47 | 33.15 | 31.88 | 746 |
18 Jan 2024 | 32.30 | 33.00 | 32.30 | 32.69 | 31.44 | 2,374 |
17 Jan 2024 | 32.85 | 33.00 | 32.64 | 32.64 | 31.39 | 6,432 |
16 Jan 2024 | 33.95 | 33.95 | 33.50 | 33.81 | 32.52 | 1,602 |
15 Jan 2024 | 33.95 | 34.00 | 33.70 | 33.90 | 32.60 | 2,978 |
12 Jan 2024 | 34.05 | 34.08 | 33.80 | 33.92 | 32.62 | 765 |
11 Jan 2024 | 34.55 | 34.55 | 33.70 | 33.78 | 32.48 | 6,845 |
10 Jan 2024 | 34.15 | 34.15 | 33.55 | 33.60 | 32.31 | 2,616 |
09 Jan 2024 | 34.75 | 34.75 | 34.05 | 34.20 | 32.89 | 2,208 |
08 Jan 2024 | 34.75 | 34.75 | 34.10 | 34.35 | 33.03 | 1,127 |
05 Jan 2024 | 34.70 | 34.70 | 33.65 | 34.25 | 32.94 | 2,608 |
04 Jan 2024 | 34.30 | 34.70 | 33.90 | 33.90 | 32.60 | 3,146 |
03 Jan 2024 | 35.15 | 35.50 | 33.75 | 33.79 | 32.50 | 2,107 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 35.10 | 35.10 | 34.25 | 34.34 | 33.03 | 3,893 |
28 Dec 2023 | 34.55 | 34.60 | 34.10 | 34.40 | 33.08 | 4,825 |
27 Dec 2023 | 33.75 | 34.50 | 33.75 | 34.30 | 32.99 | 3,477 |
22 Dec 2023 | 33.90 | 33.90 | 33.40 | 33.50 | 32.22 | 1,918 |
21 Dec 2023 | 34.10 | 34.15 | 33.55 | 33.59 | 32.31 | 2,089 |
20 Dec 2023 | 33.95 | 34.55 | 33.95 | 34.25 | 32.93 | 2,162 |
19 Dec 2023 | 33.80 | 34.03 | 33.50 | 33.70 | 32.41 | 1,043 |
18 Dec 2023 | 34.10 | 34.10 | 33.35 | 33.65 | 32.36 | 2,544 |
15 Dec 2023 | 34.90 | 35.15 | 34.30 | 35.00 | 33.66 | 3,869 |
14 Dec 2023 | 34.30 | 34.60 | 34.00 | 34.50 | 33.18 | 7,738 |
13 Dec 2023 | 33.95 | 34.10 | 33.65 | 33.87 | 32.57 | 2,257 |
12 Dec 2023 | 34.65 | 34.65 | 33.55 | 33.75 | 32.46 | 1,834 |
11 Dec 2023 | 34.05 | 34.50 | 33.60 | 34.25 | 32.94 | 7,042 |
08 Dec 2023 | 33.55 | 34.55 | 33.35 | 33.99 | 32.69 | 9,602 |
07 Dec 2023 | 33.30 | 33.70 | 32.15 | 33.33 | 32.05 | 11,006 |
06 Dec 2023 | 32.80 | 33.25 | 32.75 | 33.05 | 31.79 | 1,821 |
05 Dec 2023 | 31.45 | 32.40 | 31.35 | 32.08 | 30.85 | 6,695 |
04 Dec 2023 | 32.30 | 32.85 | 31.20 | 31.50 | 30.29 | 14,612 |
01 Dec 2023 | 39.05 | 39.05 | 31.20 | 31.44 | 30.24 | 23,564 |
30 Nov 2023 | 40.50 | 40.50 | 38.90 | 40.00 | 38.47 | 3,636 |
29 Nov 2023 | 40.10 | 40.15 | 39.85 | 40.05 | 38.52 | 3,993 |
28 Nov 2023 | 39.80 | 39.80 | 39.30 | 39.63 | 38.11 | 2,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |