Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 26.25 | 26.30 | 26.10 | 26.20 | 26.20 | 109,341 |
07 May 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 104,760 |
06 May 2024 | 26.40 | 26.40 | 26.15 | 26.35 | 26.35 | 264,621 |
03 May 2024 | 26.40 | 26.45 | 26.30 | 26.35 | 26.35 | 174,040 |
02 May 2024 | 26.40 | 26.50 | 26.30 | 26.40 | 26.40 | 173,070 |
30 Apr 2024 | 26.15 | 26.45 | 26.15 | 26.30 | 26.30 | 245,654 |
29 Apr 2024 | 26.25 | 26.25 | 25.95 | 26.10 | 26.10 | 556,886 |
29 Apr 2024 | 12.51 Dividend | |||||
26 Apr 2024 | 38.30 | 38.35 | 38.00 | 38.35 | 25.84 | 383,479 |
25 Apr 2024 | 38.35 | 38.55 | 38.20 | 38.25 | 25.77 | 304,589 |
24 Apr 2024 | 38.20 | 38.35 | 38.15 | 38.35 | 25.84 | 151,250 |
23 Apr 2024 | 38.30 | 38.30 | 38.15 | 38.20 | 25.74 | 149,898 |
22 Apr 2024 | 38.35 | 38.40 | 38.20 | 38.30 | 25.81 | 253,593 |
19 Apr 2024 | 38.35 | 38.40 | 38.25 | 38.30 | 25.81 | 210,424 |
18 Apr 2024 | 38.20 | 38.40 | 38.05 | 38.40 | 25.87 | 354,352 |
17 Apr 2024 | 37.75 | 38.40 | 37.65 | 38.10 | 25.67 | 757,796 |
16 Apr 2024 | 36.65 | 36.80 | 36.40 | 36.45 | 24.56 | 105,247 |
15 Apr 2024 | 36.70 | 37.20 | 36.55 | 36.95 | 24.90 | 129,640 |
12 Apr 2024 | 36.75 | 37.10 | 36.30 | 36.30 | 24.46 | 175,408 |
11 Apr 2024 | 36.15 | 36.75 | 36.05 | 36.75 | 24.76 | 127,397 |
10 Apr 2024 | 36.20 | 36.25 | 35.90 | 36.05 | 24.29 | 66,690 |
09 Apr 2024 | 36.20 | 36.60 | 36.10 | 36.15 | 24.36 | 78,527 |
08 Apr 2024 | 36.30 | 36.45 | 36.15 | 36.40 | 24.53 | 85,874 |
05 Apr 2024 | 35.60 | 36.30 | 35.60 | 36.25 | 24.43 | 123,369 |
04 Apr 2024 | 35.55 | 36.00 | 35.55 | 35.85 | 24.16 | 85,460 |
03 Apr 2024 | 35.35 | 35.55 | 34.95 | 35.55 | 23.95 | 69,354 |
02 Apr 2024 | 35.60 | 35.80 | 35.30 | 35.35 | 23.82 | 68,650 |
28 Mar 2024 | 35.70 | 35.75 | 35.30 | 35.60 | 23.99 | 83,773 |
27 Mar 2024 | 35.95 | 36.00 | 35.50 | 35.60 | 23.99 | 141,482 |
26 Mar 2024 | 36.50 | 36.65 | 35.70 | 36.00 | 24.26 | 127,756 |
25 Mar 2024 | 35.05 | 36.90 | 35.00 | 36.40 | 24.53 | 320,848 |
22 Mar 2024 | 35.05 | 35.15 | 34.60 | 34.85 | 23.48 | 61,141 |
21 Mar 2024 | 34.45 | 35.15 | 34.30 | 35.05 | 23.62 | 73,976 |
20 Mar 2024 | 34.65 | 34.65 | 34.30 | 34.30 | 23.11 | 85,872 |
19 Mar 2024 | 35.10 | 35.20 | 34.50 | 34.50 | 23.25 | 79,044 |
18 Mar 2024 | 34.80 | 35.60 | 34.75 | 35.05 | 23.62 | 110,828 |
15 Mar 2024 | 34.75 | 35.70 | 34.60 | 34.80 | 23.45 | 132,092 |
14 Mar 2024 | 34.60 | 34.95 | 34.55 | 34.70 | 23.38 | 55,296 |
13 Mar 2024 | 34.75 | 34.75 | 34.40 | 34.50 | 23.25 | 44,682 |
12 Mar 2024 | 34.65 | 34.75 | 34.55 | 34.70 | 23.38 | 20,627 |
11 Mar 2024 | 34.80 | 34.95 | 34.45 | 34.60 | 23.31 | 34,699 |
08 Mar 2024 | 34.75 | 35.00 | 34.60 | 34.80 | 23.45 | 25,944 |
07 Mar 2024 | 34.65 | 34.95 | 34.65 | 34.90 | 23.52 | 26,556 |
06 Mar 2024 | 34.60 | 34.75 | 34.50 | 34.75 | 23.41 | 24,439 |
05 Mar 2024 | 34.55 | 34.85 | 34.30 | 34.70 | 23.38 | 43,862 |
04 Mar 2024 | 34.30 | 34.75 | 34.30 | 34.60 | 23.31 | 41,424 |
01 Mar 2024 | 34.20 | 34.50 | 34.05 | 34.45 | 23.21 | 69,939 |
29 Feb 2024 | 34.25 | 34.70 | 34.00 | 34.00 | 22.91 | 386,262 |
28 Feb 2024 | 34.30 | 34.30 | 34.10 | 34.30 | 23.11 | 45,926 |
27 Feb 2024 | 34.60 | 34.80 | 34.15 | 34.35 | 23.14 | 67,084 |
26 Feb 2024 | 34.80 | 34.95 | 34.60 | 34.60 | 23.31 | 29,867 |
23 Feb 2024 | 34.75 | 35.00 | 34.75 | 34.80 | 23.45 | 24,645 |
22 Feb 2024 | 34.90 | 35.10 | 34.75 | 34.95 | 23.55 | 33,522 |
21 Feb 2024 | 34.80 | 34.95 | 34.60 | 34.70 | 23.38 | 31,707 |
20 Feb 2024 | 35.00 | 35.00 | 34.60 | 34.65 | 23.35 | 31,440 |
19 Feb 2024 | 35.10 | 35.35 | 34.70 | 34.80 | 23.45 | 40,673 |
16 Feb 2024 | 34.90 | 35.10 | 34.85 | 35.10 | 23.65 | 44,092 |
15 Feb 2024 | 34.90 | 35.00 | 34.75 | 34.75 | 23.41 | 31,377 |
14 Feb 2024 | 34.65 | 35.00 | 34.65 | 34.85 | 23.48 | 26,255 |
13 Feb 2024 | 34.60 | 35.10 | 34.50 | 34.75 | 23.41 | 78,745 |
12 Feb 2024 | 34.35 | 34.65 | 34.30 | 34.55 | 23.28 | 25,812 |
09 Feb 2024 | 34.70 | 34.75 | 34.25 | 34.25 | 23.08 | 35,197 |
08 Feb 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 23.31 | 29,322 |
07 Feb 2024 | 34.60 | 34.60 | 34.25 | 34.40 | 23.18 | 23,743 |
06 Feb 2024 | 33.95 | 34.55 | 33.95 | 34.45 | 23.21 | 40,770 |
05 Feb 2024 | 34.10 | 34.15 | 34.00 | 34.00 | 22.91 | 33,877 |
02 Feb 2024 | 34.20 | 34.30 | 34.00 | 34.05 | 22.94 | 41,839 |
01 Feb 2024 | 34.40 | 34.40 | 34.10 | 34.15 | 23.01 | 48,312 |
31 Jan 2024 | 34.65 | 34.70 | 34.35 | 34.35 | 23.14 | 32,020 |
30 Jan 2024 | 34.60 | 34.70 | 34.55 | 34.60 | 23.31 | 16,243 |
29 Jan 2024 | 34.65 | 34.70 | 34.40 | 34.60 | 23.31 | 22,731 |
26 Jan 2024 | 34.80 | 34.85 | 34.50 | 34.60 | 23.31 | 35,792 |
25 Jan 2024 | 34.80 | 34.80 | 34.55 | 34.70 | 23.38 | 30,630 |
24 Jan 2024 | 34.50 | 34.80 | 34.45 | 34.80 | 23.45 | 50,805 |
23 Jan 2024 | 34.25 | 34.70 | 34.20 | 34.50 | 23.25 | 45,749 |
22 Jan 2024 | 34.20 | 34.30 | 34.15 | 34.15 | 23.01 | 37,480 |
19 Jan 2024 | 34.25 | 34.30 | 34.10 | 34.10 | 22.98 | 45,589 |
18 Jan 2024 | 34.40 | 34.65 | 34.20 | 34.20 | 23.04 | 28,963 |
17 Jan 2024 | 34.60 | 34.85 | 34.40 | 34.55 | 23.28 | 89,086 |
16 Jan 2024 | 34.25 | 34.65 | 34.10 | 34.60 | 23.31 | 55,632 |
15 Jan 2024 | 34.10 | 34.40 | 34.10 | 34.20 | 23.04 | 50,693 |
12 Jan 2024 | 34.20 | 34.30 | 34.00 | 34.00 | 22.91 | 42,810 |
11 Jan 2024 | 34.30 | 34.35 | 34.10 | 34.15 | 23.01 | 49,903 |
10 Jan 2024 | 34.30 | 34.45 | 34.15 | 34.25 | 23.08 | 36,372 |
09 Jan 2024 | 34.30 | 34.80 | 34.25 | 34.50 | 23.25 | 59,656 |
08 Jan 2024 | 33.75 | 34.30 | 33.65 | 34.30 | 23.11 | 46,809 |
05 Jan 2024 | 33.80 | 33.85 | 33.60 | 33.70 | 22.71 | 35,948 |
04 Jan 2024 | 33.90 | 33.95 | 33.65 | 33.75 | 22.74 | 23,510 |
03 Jan 2024 | 33.95 | 34.15 | 33.85 | 33.90 | 22.84 | 44,797 |
02 Jan 2024 | 34.15 | 34.30 | 33.70 | 33.95 | 22.88 | 41,699 |
29 Dec 2023 | 34.00 | 34.20 | 34.00 | 34.05 | 22.94 | 13,243 |
28 Dec 2023 | 34.00 | 34.20 | 34.00 | 34.05 | 22.94 | 16,025 |
27 Dec 2023 | 33.90 | 34.15 | 33.80 | 34.10 | 22.98 | 16,375 |
22 Dec 2023 | 33.55 | 33.95 | 33.55 | 33.95 | 22.88 | 26,617 |
21 Dec 2023 | 33.75 | 33.75 | 33.55 | 33.60 | 22.64 | 31,690 |
20 Dec 2023 | 33.65 | 33.85 | 33.45 | 33.75 | 22.74 | 54,264 |
19 Dec 2023 | 33.50 | 33.70 | 33.25 | 33.55 | 22.61 | 73,591 |
18 Dec 2023 | 33.50 | 33.70 | 33.40 | 33.45 | 22.54 | 41,307 |
15 Dec 2023 | 33.70 | 34.00 | 33.55 | 33.55 | 22.61 | 71,872 |
14 Dec 2023 | 34.50 | 34.60 | 33.55 | 33.60 | 22.64 | 138,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |