Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 28.20 | 28.45 | 27.90 | 28.10 | 28.10 | 5,080 |
29 Apr 2024 | 27.20 | 28.30 | 26.65 | 28.30 | 28.30 | 5,695 |
26 Apr 2024 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | 2,539 |
25 Apr 2024 | 26.35 | 26.55 | 25.90 | 26.00 | 26.00 | 5,675 |
24 Apr 2024 | 26.90 | 26.90 | 26.20 | 26.25 | 26.25 | 6,143 |
23 Apr 2024 | 26.50 | 27.00 | 26.40 | 26.75 | 26.75 | 6,896 |
22 Apr 2024 | 26.70 | 26.90 | 26.40 | 26.55 | 26.55 | 3,710 |
19 Apr 2024 | 26.20 | 26.65 | 25.70 | 26.65 | 26.65 | 8,872 |
19 Apr 2024 | 1.2 Dividend | |||||
19 Apr 2024 | 31:30 Stock split | |||||
18 Apr 2024 | 26.52 | 26.52 | 25.69 | 26.03 | 24.83 | 4,995 |
17 Apr 2024 | 25.84 | 25.98 | 25.69 | 25.74 | 24.56 | 4,784 |
16 Apr 2024 | 25.98 | 26.13 | 25.69 | 25.79 | 24.60 | 8,688 |
15 Apr 2024 | 28.55 | 28.55 | 26.27 | 26.42 | 25.20 | 16,858 |
12 Apr 2024 | 28.35 | 28.79 | 28.06 | 28.16 | 26.86 | 9,202 |
11 Apr 2024 | 27.87 | 28.21 | 27.82 | 28.02 | 26.72 | 9,342 |
10 Apr 2024 | 28.06 | 28.55 | 27.87 | 28.06 | 26.77 | 11,443 |
09 Apr 2024 | 28.02 | 28.06 | 27.44 | 27.68 | 26.40 | 4,004 |
08 Apr 2024 | 27.53 | 27.97 | 27.00 | 27.73 | 26.45 | 6,048 |
05 Apr 2024 | 27.73 | 27.73 | 27.00 | 27.58 | 26.31 | 11,986 |
04 Apr 2024 | 28.16 | 28.45 | 27.92 | 27.92 | 26.63 | 5,563 |
03 Apr 2024 | 27.92 | 28.11 | 27.10 | 28.11 | 26.82 | 7,623 |
02 Apr 2024 | 28.45 | 28.45 | 27.53 | 27.97 | 26.68 | 14,642 |
28 Mar 2024 | 26.95 | 28.06 | 26.85 | 28.06 | 26.77 | 15,551 |
27 Mar 2024 | 26.42 | 27.00 | 26.18 | 27.00 | 25.76 | 8,324 |
26 Mar 2024 | 26.61 | 26.71 | 25.94 | 26.47 | 25.25 | 3,958 |
25 Mar 2024 | 25.98 | 26.66 | 25.74 | 26.18 | 24.97 | 8,360 |
22 Mar 2024 | 24.39 | 25.98 | 24.39 | 25.69 | 24.51 | 15,766 |
21 Mar 2024 | 24.29 | 24.87 | 24.29 | 24.48 | 23.36 | 21,258 |
20 Mar 2024 | 24.19 | 24.19 | 23.56 | 24.05 | 22.94 | 7,623 |
19 Mar 2024 | 24.48 | 24.48 | 23.76 | 24.19 | 23.08 | 8,006 |
18 Mar 2024 | 23.76 | 24.77 | 23.56 | 24.24 | 23.12 | 21,358 |
15 Mar 2024 | 23.23 | 23.66 | 23.03 | 23.32 | 22.25 | 6,731 |
14 Mar 2024 | 24.05 | 24.19 | 23.13 | 23.13 | 22.06 | 11,490 |
13 Mar 2024 | 23.42 | 24.05 | 23.42 | 23.90 | 22.80 | 8,830 |
12 Mar 2024 | 23.13 | 23.90 | 23.13 | 23.71 | 22.62 | 11,633 |
11 Mar 2024 | 23.13 | 23.71 | 22.35 | 23.47 | 22.39 | 20,653 |
08 Mar 2024 | 22.89 | 23.47 | 22.55 | 23.27 | 22.20 | 8,921 |
07 Mar 2024 | 22.26 | 22.89 | 21.87 | 22.60 | 21.56 | 6,513 |
06 Mar 2024 | 21.87 | 22.60 | 21.87 | 22.11 | 21.09 | 12,100 |
05 Mar 2024 | 22.74 | 22.74 | 21.82 | 21.82 | 20.82 | 10,613 |
04 Mar 2024 | 23.08 | 23.18 | 22.45 | 22.50 | 21.46 | 8,843 |
01 Mar 2024 | 22.84 | 23.37 | 22.84 | 23.08 | 22.02 | 3,804 |
29 Feb 2024 | 23.23 | 23.27 | 22.84 | 22.89 | 21.83 | 6,625 |
28 Feb 2024 | 23.71 | 23.71 | 22.84 | 23.08 | 22.02 | 7,800 |
27 Feb 2024 | 23.32 | 23.52 | 22.94 | 23.37 | 22.29 | 4,911 |
26 Feb 2024 | 23.61 | 23.81 | 23.08 | 23.08 | 22.02 | 6,461 |
23 Feb 2024 | 23.23 | 23.81 | 23.23 | 23.47 | 22.39 | 5,348 |
22 Feb 2024 | 23.52 | 23.81 | 22.89 | 23.61 | 22.52 | 11,998 |
21 Feb 2024 | 23.90 | 24.10 | 23.13 | 23.32 | 22.25 | 14,210 |
20 Feb 2024 | 24.73 | 24.73 | 23.85 | 23.95 | 22.85 | 12,498 |
19 Feb 2024 | 24.58 | 24.82 | 24.44 | 24.44 | 23.31 | 3,881 |
16 Feb 2024 | 24.44 | 24.82 | 24.44 | 24.63 | 23.49 | 3,404 |
15 Feb 2024 | 24.68 | 24.82 | 24.39 | 24.39 | 23.26 | 5,521 |
14 Feb 2024 | 24.44 | 24.63 | 24.19 | 24.63 | 23.49 | 8,127 |
13 Feb 2024 | 24.82 | 25.11 | 24.19 | 24.24 | 23.12 | 11,201 |
12 Feb 2024 | 24.68 | 25.06 | 24.39 | 25.06 | 23.91 | 11,622 |
09 Feb 2024 | 25.16 | 25.16 | 24.24 | 24.39 | 23.26 | 6,737 |
08 Feb 2024 | 24.92 | 24.97 | 24.48 | 24.58 | 23.45 | 10,604 |
07 Feb 2024 | 25.65 | 25.65 | 24.68 | 24.68 | 23.54 | 9,147 |
06 Feb 2024 | 25.26 | 25.45 | 24.77 | 25.45 | 24.28 | 11,828 |
05 Feb 2024 | 25.89 | 26.03 | 25.26 | 25.26 | 24.09 | 8,077 |
02 Feb 2024 | 26.81 | 26.81 | 25.69 | 25.74 | 24.56 | 7,986 |
01 Feb 2024 | 26.71 | 26.71 | 26.03 | 26.13 | 24.92 | 5,798 |
31 Jan 2024 | 26.23 | 27.10 | 26.23 | 26.95 | 25.71 | 8,603 |
30 Jan 2024 | 26.76 | 26.85 | 26.27 | 26.71 | 25.48 | 4,930 |
29 Jan 2024 | 26.81 | 26.81 | 26.42 | 26.76 | 25.52 | 3,431 |
26 Jan 2024 | 26.71 | 26.85 | 26.52 | 26.71 | 25.48 | 3,975 |
25 Jan 2024 | 26.47 | 26.76 | 26.47 | 26.66 | 25.43 | 2,836 |
24 Jan 2024 | 26.61 | 26.76 | 26.47 | 26.61 | 25.39 | 3,552 |
23 Jan 2024 | 27.10 | 27.10 | 26.32 | 26.61 | 25.39 | 5,228 |
22 Jan 2024 | 26.23 | 27.00 | 26.23 | 26.47 | 25.25 | 7,362 |
19 Jan 2024 | 26.37 | 26.90 | 26.18 | 26.23 | 25.02 | 7,783 |
18 Jan 2024 | 26.95 | 27.19 | 26.47 | 26.47 | 25.25 | 6,191 |
17 Jan 2024 | 27.19 | 27.24 | 26.32 | 26.56 | 25.34 | 8,821 |
16 Jan 2024 | 27.53 | 27.87 | 27.29 | 27.44 | 26.17 | 8,229 |
15 Jan 2024 | 27.48 | 28.21 | 27.29 | 27.77 | 26.49 | 11,808 |
12 Jan 2024 | 27.82 | 28.35 | 27.77 | 27.82 | 26.54 | 12,460 |
11 Jan 2024 | 28.98 | 28.98 | 27.82 | 27.82 | 26.54 | 4,960 |
10 Jan 2024 | 28.35 | 29.03 | 28.35 | 28.65 | 27.32 | 4,598 |
09 Jan 2024 | 29.03 | 29.03 | 28.31 | 28.35 | 27.05 | 5,665 |
08 Jan 2024 | 28.74 | 29.03 | 28.31 | 29.03 | 27.69 | 7,781 |
05 Jan 2024 | 30.10 | 30.10 | 28.55 | 28.74 | 27.42 | 6,472 |
04 Jan 2024 | 29.18 | 29.66 | 29.13 | 29.13 | 27.79 | 3,228 |
03 Jan 2024 | 30.29 | 30.29 | 29.03 | 29.18 | 27.83 | 9,298 |
02 Jan 2024 | 28.98 | 30.19 | 28.55 | 29.76 | 28.39 | 8,253 |
29 Dec 2023 | 28.60 | 29.18 | 28.50 | 28.84 | 27.51 | 7,519 |
28 Dec 2023 | 28.60 | 28.74 | 28.16 | 28.31 | 27.00 | 4,342 |
27 Dec 2023 | 27.82 | 28.74 | 27.82 | 28.60 | 27.28 | 5,419 |
22 Dec 2023 | 27.97 | 28.65 | 27.77 | 28.21 | 26.91 | 10,022 |
21 Dec 2023 | 27.77 | 28.50 | 27.77 | 28.50 | 27.19 | 4,069 |
20 Dec 2023 | 28.55 | 28.69 | 27.82 | 28.02 | 26.72 | 6,715 |
19 Dec 2023 | 27.34 | 28.21 | 27.34 | 28.06 | 26.77 | 7,541 |
18 Dec 2023 | 27.82 | 28.16 | 27.10 | 27.68 | 26.40 | 10,054 |
15 Dec 2023 | 28.65 | 29.81 | 28.06 | 28.31 | 27.00 | 13,655 |
14 Dec 2023 | 27.58 | 29.27 | 27.58 | 28.60 | 27.28 | 20,416 |
13 Dec 2023 | 28.40 | 28.40 | 26.32 | 26.52 | 25.29 | 7,498 |
12 Dec 2023 | 27.58 | 27.68 | 26.42 | 26.71 | 25.48 | 6,422 |
11 Dec 2023 | 28.06 | 28.26 | 27.39 | 27.39 | 26.12 | 4,756 |
08 Dec 2023 | 28.50 | 28.50 | 27.48 | 27.77 | 26.49 | 9,276 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |