Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 33.10 | 33.22 | 32.47 | 32.85 | 32.85 | 3,454 |
25 Apr 2024 | 32.97 | 33.28 | 32.69 | 33.28 | 33.28 | 2,505 |
24 Apr 2024 | 32.39 | 33.70 | 32.39 | 32.65 | 32.65 | 2,048 |
23 Apr 2024 | 32.39 | 33.02 | 32.27 | 32.97 | 32.97 | 39,988 |
22 Apr 2024 | 32.40 | 32.62 | 32.01 | 32.62 | 32.62 | 1,284 |
19 Apr 2024 | 32.38 | 32.78 | 32.30 | 32.40 | 32.40 | 3,811 |
18 Apr 2024 | 32.18 | 32.53 | 32.04 | 32.25 | 32.25 | 3,262 |
17 Apr 2024 | 32.21 | 32.54 | 32.05 | 32.19 | 32.19 | 5,957 |
16 Apr 2024 | 32.32 | 32.43 | 31.95 | 32.19 | 32.19 | 2,756 |
15 Apr 2024 | 33.21 | 33.35 | 32.45 | 32.45 | 32.45 | 13,960 |
12 Apr 2024 | 34.09 | 34.17 | 33.43 | 33.43 | 33.43 | 5,749 |
11 Apr 2024 | 34.26 | 34.27 | 33.54 | 33.83 | 33.83 | 1,743 |
10 Apr 2024 | 33.88 | 34.16 | 33.76 | 33.84 | 33.84 | 3,234 |
09 Apr 2024 | 34.35 | 34.43 | 34.06 | 34.06 | 34.06 | 5,526 |
08 Apr 2024 | 34.38 | 34.49 | 34.18 | 34.35 | 34.35 | 7,070 |
05 Apr 2024 | 33.88 | 34.58 | 33.72 | 34.35 | 34.35 | 4,396 |
04 Apr 2024 | 33.90 | 34.26 | 33.90 | 34.13 | 34.13 | 10,353 |
03 Apr 2024 | 33.95 | 34.10 | 33.74 | 34.10 | 34.10 | 2,313 |
02 Apr 2024 | 33.77 | 33.77 | 33.38 | 33.44 | 33.44 | 7,635 |
28 Mar 2024 | 33.01 | 33.60 | 33.01 | 33.57 | 33.57 | 4,771 |
27 Mar 2024 | 32.74 | 33.08 | 32.70 | 33.01 | 33.01 | 5,183 |
26 Mar 2024 | 33.27 | 33.31 | 32.77 | 32.88 | 32.88 | 6,152 |
25 Mar 2024 | 33.57 | 33.73 | 33.37 | 33.37 | 33.37 | 5,322 |
22 Mar 2024 | 33.81 | 33.89 | 33.47 | 33.49 | 33.49 | 4,291 |
21 Mar 2024 | 33.45 | 34.09 | 33.39 | 33.79 | 33.79 | 7,336 |
20 Mar 2024 | 33.36 | 33.54 | 33.00 | 33.54 | 33.54 | 4,513 |
19 Mar 2024 | 32.60 | 33.26 | 32.41 | 33.19 | 33.19 | 6,783 |
18 Mar 2024 | 32.52 | 32.52 | 32.09 | 32.41 | 32.41 | 5,668 |
15 Mar 2024 | 31.99 | 32.37 | 31.93 | 32.25 | 32.25 | 6,740 |
14 Mar 2024 | 32.03 | 32.19 | 31.76 | 32.01 | 32.01 | 8,678 |
13 Mar 2024 | 31.31 | 31.92 | 31.31 | 31.56 | 31.56 | 2,540 |
12 Mar 2024 | 31.38 | 31.58 | 31.18 | 31.20 | 31.20 | 2,262 |
11 Mar 2024 | 30.67 | 31.36 | 30.54 | 31.30 | 31.30 | 5,440 |
08 Mar 2024 | 30.67 | 30.86 | 30.64 | 30.81 | 30.81 | 1,697 |
07 Mar 2024 | 30.70 | 31.03 | 30.62 | 30.88 | 30.88 | 6,622 |
06 Mar 2024 | 30.47 | 30.84 | 30.47 | 30.53 | 30.53 | 3,653 |
05 Mar 2024 | 29.44 | 30.07 | 29.41 | 29.99 | 29.99 | 1,276 |
04 Mar 2024 | 30.00 | 30.01 | 29.45 | 29.45 | 29.45 | 5,401 |
01 Mar 2024 | 29.61 | 30.08 | 29.56 | 29.91 | 29.91 | 3,078 |
29 Feb 2024 | 29.67 | 29.84 | 29.54 | 29.59 | 29.59 | 1,244 |
28 Feb 2024 | 29.51 | 29.73 | 29.25 | 29.58 | 29.58 | 1,109 |
27 Feb 2024 | 30.02 | 30.05 | 29.55 | 29.80 | 29.80 | 2,946 |
26 Feb 2024 | 29.73 | 30.30 | 29.71 | 29.88 | 29.88 | 2,219 |
23 Feb 2024 | 28.95 | 29.75 | 28.95 | 29.75 | 29.75 | 3,567 |
22 Feb 2024 | 29.30 | 29.44 | 29.05 | 29.26 | 29.26 | 2,497 |
21 Feb 2024 | 29.07 | 29.39 | 29.07 | 29.27 | 29.27 | 3,425 |
20 Feb 2024 | 28.76 | 29.04 | 28.76 | 29.01 | 29.01 | 9,354 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.06 | 29.27 | 28.95 | 29.11 | 29.11 | 1,460 |
15 Feb 2024 | 28.98 | 29.18 | 28.84 | 29.14 | 29.14 | 2,161 |
14 Feb 2024 | 29.20 | 29.20 | 28.77 | 28.79 | 28.79 | 2,878 |
13 Feb 2024 | 29.51 | 29.51 | 28.83 | 28.94 | 28.94 | 3,373 |
12 Feb 2024 | 28.95 | 29.56 | 28.95 | 29.56 | 29.56 | 2,412 |
12 Feb 2024 | 0.21 Dividend | |||||
09 Feb 2024 | 29.37 | 29.45 | 28.84 | 29.18 | 28.97 | 2,188 |
08 Feb 2024 | 28.94 | 29.44 | 28.94 | 29.13 | 28.92 | 4,688 |
07 Feb 2024 | 29.47 | 29.64 | 29.19 | 29.26 | 29.05 | 33,371 |
06 Feb 2024 | 28.81 | 29.57 | 28.78 | 29.49 | 29.28 | 4,875 |
05 Feb 2024 | 28.72 | 28.90 | 28.38 | 28.87 | 28.66 | 7,972 |
02 Feb 2024 | 28.60 | 29.00 | 28.60 | 28.84 | 28.63 | 2,616 |
01 Feb 2024 | 28.83 | 28.85 | 28.40 | 28.59 | 28.39 | 1,482 |
31 Jan 2024 | 29.42 | 29.43 | 28.66 | 28.77 | 28.56 | 4,409 |
30 Jan 2024 | 28.68 | 29.26 | 28.34 | 29.26 | 29.05 | 8,942 |
29 Jan 2024 | 30.25 | 30.25 | 29.84 | 29.89 | 29.67 | 3,044 |
26 Jan 2024 | 30.15 | 30.41 | 29.89 | 30.19 | 29.97 | 2,895 |
25 Jan 2024 | 30.47 | 30.55 | 29.75 | 29.99 | 29.77 | 6,009 |
24 Jan 2024 | 30.25 | 30.71 | 29.71 | 29.76 | 29.55 | 14,667 |
23 Jan 2024 | 30.82 | 31.61 | 30.76 | 31.32 | 31.09 | 1,789 |
22 Jan 2024 | 30.55 | 31.12 | 30.45 | 31.08 | 30.85 | 5,828 |
19 Jan 2024 | 30.99 | 31.00 | 30.69 | 30.69 | 30.47 | 925 |
18 Jan 2024 | 30.67 | 30.87 | 30.52 | 30.83 | 30.61 | 1,521 |
17 Jan 2024 | 30.31 | 30.87 | 30.20 | 30.82 | 30.60 | 2,100 |
16 Jan 2024 | 31.25 | 31.32 | 30.70 | 30.70 | 30.48 | 33,828 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 31.73 | 31.73 | 30.90 | 31.17 | 30.95 | 2,336 |
11 Jan 2024 | 31.34 | 31.46 | 31.10 | 31.10 | 30.87 | 2,656 |
10 Jan 2024 | 31.32 | 31.43 | 31.00 | 31.04 | 30.82 | 7,028 |
09 Jan 2024 | 32.27 | 32.28 | 31.60 | 31.60 | 31.37 | 4,076 |
08 Jan 2024 | 32.69 | 32.77 | 31.91 | 32.04 | 31.81 | 7,345 |
05 Jan 2024 | 33.44 | 33.50 | 33.26 | 33.38 | 33.14 | 2,668 |
04 Jan 2024 | 34.20 | 34.20 | 33.45 | 33.45 | 33.21 | 2,510 |
03 Jan 2024 | 33.97 | 34.14 | 33.81 | 34.07 | 33.82 | 3,481 |
02 Jan 2024 | 34.45 | 34.63 | 34.17 | 34.24 | 33.99 | 6,357 |
29 Dec 2023 | 34.18 | 34.19 | 34.01 | 34.17 | 33.92 | 593 |
28 Dec 2023 | 34.30 | 34.42 | 34.09 | 34.21 | 33.96 | 4,437 |
27 Dec 2023 | 34.72 | 34.91 | 34.69 | 34.69 | 34.44 | 3,575 |
22 Dec 2023 | 34.04 | 34.44 | 34.04 | 34.33 | 34.08 | 102,331 |
21 Dec 2023 | 34.04 | 34.05 | 33.73 | 33.85 | 33.60 | 6,498 |
20 Dec 2023 | 34.11 | 34.67 | 34.07 | 34.53 | 34.28 | 4,396 |
19 Dec 2023 | 33.94 | 34.43 | 33.94 | 34.05 | 33.80 | 2,167 |
18 Dec 2023 | 34.69 | 34.80 | 34.00 | 34.00 | 33.76 | 3,700 |
15 Dec 2023 | 33.23 | 33.41 | 33.01 | 33.25 | 33.01 | 702 |
14 Dec 2023 | 33.06 | 33.76 | 33.06 | 33.38 | 33.14 | 3,145 |
13 Dec 2023 | 32.35 | 32.42 | 32.20 | 32.36 | 32.13 | 32 |
12 Dec 2023 | 32.31 | 32.31 | 31.90 | 32.05 | 31.82 | 2,201 |
11 Dec 2023 | 32.60 | 32.92 | 32.53 | 32.59 | 32.36 | 1,200 |
08 Dec 2023 | 31.87 | 32.23 | 31.87 | 31.97 | 31.74 | 2,423 |
07 Dec 2023 | 32.17 | 32.23 | 31.52 | 31.52 | 31.29 | 981 |
06 Dec 2023 | 32.58 | 32.73 | 31.70 | 32.10 | 31.87 | 1,698 |
05 Dec 2023 | 33.66 | 33.66 | 32.70 | 32.74 | 32.50 | 1,645 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |