Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 48 |
24 Apr 2024 | 31.54 | 31.60 | 31.34 | 31.48 | 31.48 | 98 |
23 Apr 2024 | 31.57 | 31.83 | 31.55 | 31.69 | 31.69 | 399 |
22 Apr 2024 | 31.39 | 31.64 | 31.39 | 31.64 | 31.64 | 368 |
19 Apr 2024 | 30.91 | 31.34 | 30.91 | 31.30 | 31.30 | 1,763 |
18 Apr 2024 | 30.98 | 31.07 | 30.81 | 30.82 | 30.82 | 45,111 |
17 Apr 2024 | 31.11 | 31.37 | 31.01 | 31.32 | 31.32 | 1,026 |
16 Apr 2024 | 31.20 | 31.45 | 30.95 | 31.13 | 31.13 | 1,701 |
15 Apr 2024 | 32.03 | 32.03 | 31.66 | 31.73 | 31.73 | 1,182 |
12 Apr 2024 | 31.94 | 31.94 | 31.50 | 31.52 | 31.52 | 2,366 |
11 Apr 2024 | 32.42 | 32.42 | 32.05 | 32.41 | 32.41 | 1,289 |
10 Apr 2024 | 32.07 | 32.17 | 31.74 | 31.91 | 31.91 | 827 |
09 Apr 2024 | 32.29 | 32.47 | 32.14 | 32.47 | 32.47 | 4,652 |
08 Apr 2024 | 33.18 | 33.18 | 32.47 | 32.50 | 32.50 | 331 |
05 Apr 2024 | 32.33 | 32.56 | 32.27 | 32.44 | 32.44 | 1,588 |
04 Apr 2024 | 32.86 | 32.99 | 32.78 | 32.85 | 32.85 | 5,576 |
03 Apr 2024 | 32.50 | 32.73 | 32.50 | 32.63 | 32.63 | 646 |
02 Apr 2024 | 32.53 | 32.68 | 32.53 | 32.62 | 32.62 | 1,535 |
28 Mar 2024 | 33.17 | 33.18 | 32.90 | 32.95 | 32.95 | 1,508 |
27 Mar 2024 | 32.50 | 32.74 | 32.50 | 32.70 | 32.70 | 4,140 |
26 Mar 2024 | 32.58 | 32.64 | 32.33 | 32.35 | 32.35 | 4,995 |
25 Mar 2024 | 32.59 | 32.67 | 32.47 | 32.47 | 32.47 | 3,293 |
22 Mar 2024 | 32.84 | 33.11 | 32.58 | 32.65 | 32.65 | 6,135 |
21 Mar 2024 | 32.93 | 33.27 | 32.85 | 33.19 | 33.19 | 1,253 |
20 Mar 2024 | 32.53 | 32.69 | 32.44 | 32.69 | 32.69 | 961 |
19 Mar 2024 | 32.15 | 32.52 | 32.12 | 32.45 | 32.45 | 1,064 |
18 Mar 2024 | 32.78 | 32.78 | 32.35 | 32.35 | 32.35 | 5,897 |
15 Mar 2024 | 32.37 | 32.56 | 32.37 | 32.50 | 32.50 | 893 |
14 Mar 2024 | 32.70 | 32.70 | 32.35 | 32.36 | 32.36 | 5,520 |
13 Mar 2024 | 33.00 | 33.00 | 32.81 | 32.81 | 32.81 | 156 |
12 Mar 2024 | 33.10 | 33.10 | 32.74 | 32.85 | 32.85 | 455 |
11 Mar 2024 | 32.56 | 32.92 | 32.49 | 32.88 | 32.88 | 9,628 |
08 Mar 2024 | 32.73 | 32.88 | 32.62 | 32.64 | 32.64 | 864 |
07 Mar 2024 | 32.86 | 32.86 | 32.29 | 32.42 | 32.42 | 877 |
06 Mar 2024 | 32.74 | 33.16 | 32.67 | 33.16 | 33.16 | 1,854 |
05 Mar 2024 | 33.22 | 33.29 | 32.49 | 32.55 | 32.55 | 5,026 |
04 Mar 2024 | 32.39 | 33.49 | 32.34 | 33.47 | 33.47 | 1,041 |
01 Mar 2024 | 32.34 | 32.51 | 32.09 | 32.50 | 32.50 | 1,318 |
29 Feb 2024 | 32.27 | 32.40 | 32.17 | 32.17 | 32.17 | 4,631 |
28 Feb 2024 | 32.03 | 32.19 | 31.68 | 32.13 | 32.13 | 2,650 |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 32.54 | 32.73 | 32.46 | 32.50 | 32.22 | 446 |
26 Feb 2024 | 32.58 | 32.70 | 32.17 | 32.69 | 32.41 | 558 |
23 Feb 2024 | 32.56 | 32.60 | 32.48 | 32.56 | 32.28 | 1,024 |
22 Feb 2024 | 32.20 | 32.47 | 32.16 | 32.47 | 32.19 | 4,519 |
21 Feb 2024 | 32.17 | 32.44 | 32.07 | 32.22 | 31.94 | 1,103 |
20 Feb 2024 | 31.68 | 32.08 | 31.64 | 32.08 | 31.80 | 1,715 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 32.03 | 32.18 | 31.77 | 32.18 | 31.90 | 2,271 |
15 Feb 2024 | 31.81 | 32.18 | 31.69 | 32.18 | 31.90 | 754 |
14 Feb 2024 | 31.58 | 31.63 | 31.42 | 31.60 | 31.33 | 15,183 |
13 Feb 2024 | 31.67 | 31.78 | 31.15 | 31.41 | 31.14 | 7,736 |
12 Feb 2024 | 32.03 | 32.35 | 31.92 | 32.23 | 31.95 | 9,923 |
09 Feb 2024 | 31.81 | 32.03 | 31.59 | 32.01 | 31.73 | 1,543 |
08 Feb 2024 | 31.70 | 31.77 | 31.54 | 31.65 | 31.38 | 5,274 |
07 Feb 2024 | 32.06 | 32.14 | 31.73 | 31.75 | 31.48 | 8,600 |
06 Feb 2024 | 32.11 | 32.16 | 31.98 | 32.15 | 31.87 | 829 |
05 Feb 2024 | 32.04 | 32.12 | 31.73 | 32.01 | 31.73 | 3,134 |
02 Feb 2024 | 31.98 | 32.07 | 31.80 | 32.07 | 31.79 | 782 |
01 Feb 2024 | 32.35 | 32.35 | 31.80 | 31.82 | 31.54 | 1,375 |
31 Jan 2024 | 33.32 | 33.32 | 32.56 | 32.56 | 32.28 | 3,058 |
30 Jan 2024 | 32.86 | 33.83 | 32.61 | 32.93 | 32.65 | 13,487 |
29 Jan 2024 | 30.85 | 31.07 | 30.78 | 31.05 | 30.78 | 679 |
26 Jan 2024 | 31.00 | 31.07 | 30.83 | 31.00 | 30.73 | 653 |
25 Jan 2024 | 30.68 | 31.03 | 30.53 | 30.69 | 30.43 | 8,632 |
24 Jan 2024 | 30.52 | 30.66 | 30.38 | 30.38 | 30.12 | 3,462 |
23 Jan 2024 | 30.63 | 30.79 | 30.41 | 30.44 | 30.18 | 1,352 |
22 Jan 2024 | 30.50 | 30.75 | 30.50 | 30.66 | 30.40 | 1,765 |
19 Jan 2024 | 30.08 | 30.44 | 29.86 | 30.42 | 30.16 | 4,182 |
18 Jan 2024 | 30.13 | 30.25 | 29.96 | 30.21 | 29.95 | 1,606 |
17 Jan 2024 | 29.92 | 30.01 | 29.64 | 29.74 | 29.49 | 428 |
16 Jan 2024 | 30.60 | 30.60 | 30.01 | 30.01 | 29.75 | 345,334 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 30.70 | 30.95 | 30.70 | 30.73 | 30.47 | 548 |
11 Jan 2024 | 30.50 | 30.66 | 30.49 | 30.66 | 30.39 | 528 |
10 Jan 2024 | 30.59 | 30.59 | 30.39 | 30.59 | 30.33 | 25,237 |
09 Jan 2024 | 31.10 | 31.10 | 30.74 | 30.74 | 30.48 | 535 |
08 Jan 2024 | 30.74 | 31.26 | 30.63 | 31.26 | 30.99 | 877 |
05 Jan 2024 | 30.26 | 30.56 | 30.26 | 30.56 | 30.29 | 1,243 |
04 Jan 2024 | 30.05 | 30.27 | 30.00 | 30.27 | 30.01 | 1,822 |
03 Jan 2024 | 30.19 | 30.33 | 30.00 | 30.22 | 29.96 | 4,143 |
02 Jan 2024 | 30.18 | 30.73 | 30.12 | 30.73 | 30.46 | 2,459 |
29 Dec 2023 | 30.50 | 30.61 | 30.34 | 30.34 | 30.08 | 784 |
28 Dec 2023 | 30.58 | 30.67 | 30.52 | 30.52 | 30.26 | 514 |
27 Dec 2023 | 30.46 | 30.51 | 30.46 | 30.46 | 30.20 | 282 |
22 Dec 2023 | 30.32 | 30.47 | 30.28 | 30.39 | 30.13 | 1,687 |
21 Dec 2023 | 29.97 | 30.15 | 29.91 | 30.00 | 29.74 | 81 |
20 Dec 2023 | 30.28 | 30.41 | 30.15 | 30.15 | 29.89 | 4,981 |
19 Dec 2023 | 30.21 | 30.35 | 30.19 | 30.27 | 30.01 | 616 |
18 Dec 2023 | 30.47 | 30.49 | 30.26 | 30.33 | 30.07 | 1,657 |
15 Dec 2023 | 30.56 | 30.56 | 30.38 | 30.38 | 30.12 | 480 |
14 Dec 2023 | 29.68 | 30.74 | 29.68 | 30.56 | 30.30 | 54,778 |
13 Dec 2023 | 29.53 | 29.53 | 29.18 | 29.18 | 28.93 | 334 |
12 Dec 2023 | 29.55 | 29.56 | 29.39 | 29.41 | 29.15 | 1,148 |
11 Dec 2023 | 29.20 | 29.45 | 29.20 | 29.45 | 29.19 | 702 |
08 Dec 2023 | 29.08 | 29.37 | 29.05 | 29.16 | 28.91 | 1,151 |
07 Dec 2023 | 28.90 | 29.16 | 28.90 | 28.95 | 28.70 | 3,711 |
06 Dec 2023 | 28.70 | 28.98 | 28.69 | 28.88 | 28.63 | 485 |
05 Dec 2023 | 28.72 | 28.78 | 28.34 | 28.46 | 28.21 | 1,040 |
04 Dec 2023 | 28.88 | 28.98 | 28.58 | 28.61 | 28.36 | 1,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |