Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 32.55 | 32.75 | 32.55 | 32.75 | 32.75 | 222 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 32.85 | 33.05 | 32.50 | 32.60 | 32.00 | 21,281 |
26 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.65 | 32.05 | 195 |
25 Mar 2024 | 32.60 | 32.75 | 32.38 | 32.65 | 32.05 | 3,502 |
22 Mar 2024 | 32.65 | 32.60 | 32.40 | 32.55 | 31.95 | 1,387 |
21 Mar 2024 | 32.45 | 32.55 | 32.43 | 32.50 | 31.90 | 1,305 |
20 Mar 2024 | 32.35 | 32.25 | 32.00 | 32.30 | 31.71 | 1,412 |
19 Mar 2024 | 32.55 | 32.70 | 31.80 | 32.15 | 31.56 | 2,373 |
18 Mar 2024 | 32.45 | 32.52 | 32.25 | 32.40 | 31.80 | 2,772 |
15 Mar 2024 | 32.45 | 32.53 | 32.30 | 32.55 | 31.95 | 1,652 |
14 Mar 2024 | 32.20 | 32.70 | 32.50 | 32.60 | 32.00 | 899 |
13 Mar 2024 | 33.13 | 32.95 | 32.50 | 32.55 | 31.95 | 3,462 |
12 Mar 2024 | 32.85 | 33.10 | 32.45 | 32.85 | 32.25 | 2,083 |
11 Mar 2024 | 33.28 | 33.34 | 33.10 | 33.17 | 32.56 | 1,795 |
08 Mar 2024 | 33.08 | 32.80 | 32.35 | 32.50 | 31.90 | 7,380 |
07 Mar 2024 | 32.70 | 33.10 | 32.85 | 33.03 | 32.42 | 2,226 |
06 Mar 2024 | 30.85 | 32.70 | 31.00 | 32.55 | 31.95 | 1,717 |
05 Mar 2024 | 30.75 | 31.41 | 30.37 | 30.85 | 30.28 | 2,219 |
04 Mar 2024 | 31.02 | 31.95 | 30.65 | 30.70 | 30.13 | 1,482 |
01 Mar 2024 | 31.52 | 30.66 | 30.15 | 30.75 | 30.18 | 8,685 |
29 Feb 2024 | 30.85 | 31.35 | 30.69 | 31.27 | 30.70 | 5,882 |
28 Feb 2024 | 31.63 | 31.35 | 29.45 | 31.33 | 30.75 | 10,371 |
27 Feb 2024 | 30.75 | 31.01 | 30.50 | 31.08 | 30.50 | 4,268 |
26 Feb 2024 | 30.75 | 30.70 | 29.85 | 30.55 | 29.99 | 73 |
23 Feb 2024 | 31.58 | 31.22 | 30.74 | 30.75 | 30.18 | 1,218 |
22 Feb 2024 | 30.85 | 31.74 | 31.40 | 31.63 | 31.04 | 1,462 |
21 Feb 2024 | 31.02 | 30.95 | 30.50 | 30.55 | 29.99 | 690 |
20 Feb 2024 | 30.45 | 30.92 | 30.37 | 30.60 | 30.04 | 1,466 |
19 Feb 2024 | 30.20 | 30.40 | 30.10 | 30.15 | 29.60 | 865 |
16 Feb 2024 | 30.30 | 31.15 | 30.65 | 30.65 | 30.09 | 976 |
15 Feb 2024 | 29.92 | 30.65 | 30.33 | 30.40 | 29.84 | 1,592 |
14 Feb 2024 | 29.67 | 30.00 | 29.90 | 29.67 | 29.13 | 574 |
13 Feb 2024 | 31.02 | 30.65 | 30.05 | 30.40 | 29.84 | 3,922 |
12 Feb 2024 | 31.48 | 31.05 | 30.89 | 30.85 | 30.28 | 311 |
09 Feb 2024 | 32.00 | 31.44 | 30.85 | 31.08 | 30.50 | 1,419 |
08 Feb 2024 | 30.45 | 32.05 | 31.06 | 31.88 | 31.29 | 1,130 |
07 Feb 2024 | 29.88 | 31.12 | 29.96 | 31.02 | 30.45 | 7,153 |
06 Feb 2024 | 29.83 | 30.20 | 29.20 | 29.92 | 29.37 | 1,024 |
05 Feb 2024 | 29.77 | 29.83 | 29.35 | 29.48 | 28.93 | 2,147 |
02 Feb 2024 | 30.40 | 30.90 | 29.70 | 29.92 | 29.37 | 905 |
01 Feb 2024 | 30.35 | 30.50 | 30.30 | 30.50 | 29.94 | 365 |
31 Jan 2024 | 30.30 | 30.75 | 30.37 | 30.75 | 30.18 | 5,319 |
30 Jan 2024 | 30.95 | 30.40 | 30.05 | 30.10 | 29.55 | 3,082 |
29 Jan 2024 | 31.67 | 31.15 | 30.62 | 30.80 | 30.23 | 1,227 |
26 Jan 2024 | 31.52 | 31.85 | 31.60 | 31.83 | 31.24 | 2,439 |
25 Jan 2024 | 31.77 | 31.95 | 31.60 | 31.52 | 30.94 | 2,624 |
24 Jan 2024 | 31.52 | 31.55 | 31.30 | 31.58 | 30.99 | 3,334 |
23 Jan 2024 | 30.95 | 31.65 | 30.75 | 31.58 | 30.99 | 2,751 |
22 Jan 2024 | 31.58 | 31.40 | 31.00 | 31.67 | 31.09 | 1,185 |
19 Jan 2024 | 28.65 | 31.90 | 28.55 | 31.42 | 30.85 | 9,218 |
18 Jan 2024 | 27.83 | 27.95 | 27.00 | 27.67 | 27.17 | 5,483 |
17 Jan 2024 | 28.45 | 28.30 | 27.50 | 27.58 | 27.07 | 3,481 |
16 Jan 2024 | 28.40 | 28.75 | 28.04 | 28.60 | 28.07 | 2,598 |
15 Jan 2024 | 28.50 | 28.60 | 28.15 | 28.60 | 28.07 | 4,501 |
12 Jan 2024 | 28.40 | 28.85 | 28.10 | 28.95 | 28.42 | 992 |
11 Jan 2024 | 28.30 | 28.80 | 28.25 | 28.25 | 27.73 | 2,917 |
10 Jan 2024 | 28.20 | 28.45 | 28.10 | 28.15 | 27.63 | 1,103 |
09 Jan 2024 | 28.35 | 28.40 | 28.13 | 28.35 | 27.83 | 4,561 |
08 Jan 2024 | 28.20 | 28.45 | 28.00 | 28.20 | 27.68 | 2,303 |
05 Jan 2024 | 27.67 | 28.35 | 27.75 | 28.30 | 27.78 | 3,163 |
04 Jan 2024 | 28.35 | 28.35 | 27.65 | 28.30 | 27.78 | 6,110 |
03 Jan 2024 | 30.25 | 30.30 | 28.00 | 28.05 | 27.53 | 9,359 |
02 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.79 | - |
29 Dec 2023 | 30.40 | 30.60 | 30.40 | 30.35 | 29.79 | 2,159 |
28 Dec 2023 | 30.45 | 30.66 | 30.10 | 30.35 | 29.79 | 10,713 |
27 Dec 2023 | 30.30 | 30.60 | 30.45 | 30.55 | 29.99 | 2,982 |
22 Dec 2023 | 30.60 | 30.90 | 30.20 | 30.60 | 30.04 | 8,919 |
21 Dec 2023 | 29.42 | 30.75 | 30.13 | 30.45 | 29.89 | 8,487 |
20 Dec 2023 | 29.88 | 30.30 | 29.70 | 30.05 | 29.50 | 4,441 |
19 Dec 2023 | 29.17 | 30.40 | 29.40 | 29.77 | 29.23 | 7,843 |
18 Dec 2023 | 29.48 | 29.75 | 29.00 | 29.08 | 28.54 | 3,274 |
15 Dec 2023 | 29.67 | 30.60 | 29.30 | 29.88 | 29.33 | 39,158 |
14 Dec 2023 | 28.20 | 29.70 | 28.85 | 29.27 | 28.74 | 11,006 |
13 Dec 2023 | 28.25 | 28.45 | 27.75 | 28.10 | 27.58 | 1,242 |
12 Dec 2023 | 28.45 | 28.40 | 27.85 | 28.05 | 27.53 | 1,501 |
11 Dec 2023 | 28.70 | 28.85 | 28.10 | 28.00 | 27.48 | 5,064 |
08 Dec 2023 | 28.25 | 28.85 | 28.35 | 28.65 | 28.12 | 1,854 |
07 Dec 2023 | 28.65 | 28.60 | 28.20 | 28.50 | 27.98 | 1,780 |
06 Dec 2023 | 29.08 | 28.90 | 28.35 | 28.75 | 28.22 | 2,617 |
05 Dec 2023 | 28.00 | 29.10 | 27.95 | 28.40 | 27.88 | 7,371 |
04 Dec 2023 | 28.90 | 28.20 | 27.40 | 27.67 | 27.17 | 6,374 |
01 Dec 2023 | 29.38 | 28.75 | 28.00 | 28.50 | 27.98 | 8,795 |
30 Nov 2023 | 29.67 | 29.10 | 28.30 | 28.30 | 27.78 | 7,935 |
29 Nov 2023 | 28.95 | 30.46 | 29.55 | 29.67 | 29.13 | 4,975 |
28 Nov 2023 | 29.23 | 29.19 | 28.55 | 29.02 | 28.49 | 2,558 |
27 Nov 2023 | 28.90 | 29.59 | 29.00 | 29.13 | 28.59 | 5,094 |
24 Nov 2023 | 28.85 | 29.30 | 29.08 | 28.90 | 28.37 | 1,073 |
23 Nov 2023 | 28.80 | 28.95 | 28.75 | 28.85 | 28.32 | 1,669 |
22 Nov 2023 | 29.08 | 28.80 | 28.70 | 28.70 | 28.17 | 752 |
21 Nov 2023 | 29.27 | 29.40 | 28.85 | 29.17 | 28.64 | 2,356 |
20 Nov 2023 | 29.27 | 29.60 | 29.30 | 29.17 | 28.64 | 12,487 |
17 Nov 2023 | 29.27 | 29.65 | 29.05 | 29.73 | 29.18 | 2,562 |
16 Nov 2023 | 29.77 | 29.53 | 29.28 | 29.33 | 28.79 | 1,928 |
15 Nov 2023 | 29.83 | 30.55 | 29.40 | 29.73 | 29.18 | 19,725 |
14 Nov 2023 | 29.08 | 30.10 | 29.20 | 29.92 | 29.37 | 12,002 |
13 Nov 2023 | 28.50 | 29.20 | 28.55 | 29.02 | 28.49 | 3,988 |
10 Nov 2023 | 28.65 | 28.70 | 28.35 | 28.50 | 27.98 | 2,237 |
09 Nov 2023 | 28.35 | 28.93 | 28.40 | 28.85 | 28.32 | 2,333 |
08 Nov 2023 | 28.50 | 28.75 | 28.32 | 28.40 | 27.88 | 1,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |