Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 29.90 | 30.04 | 29.78 | 30.04 | 30.04 | 46,176 |
17 Apr 2024 | 28.78 | 29.99 | 28.76 | 29.80 | 29.80 | 352,161 |
16 Apr 2024 | 29.20 | 29.35 | 28.78 | 28.78 | 28.78 | 434,787 |
15 Apr 2024 | 29.10 | 29.85 | 29.00 | 29.45 | 29.45 | 388,339 |
12 Apr 2024 | 29.40 | 29.80 | 29.17 | 29.50 | 29.50 | 437,731 |
11 Apr 2024 | 28.93 | 29.26 | 28.65 | 28.96 | 28.96 | 306,645 |
10 Apr 2024 | 28.34 | 29.41 | 28.12 | 28.64 | 28.64 | 735,134 |
09 Apr 2024 | 28.35 | 28.43 | 28.05 | 28.20 | 28.20 | 253,999 |
08 Apr 2024 | 27.40 | 28.31 | 27.34 | 28.27 | 28.27 | 487,088 |
05 Apr 2024 | 27.35 | 27.96 | 27.01 | 27.35 | 27.35 | 540,908 |
04 Apr 2024 | 28.50 | 29.19 | 27.71 | 27.71 | 27.71 | 1,493,843 |
03 Apr 2024 | 25.68 | 26.88 | 25.63 | 26.69 | 26.69 | 448,326 |
02 Apr 2024 | 25.35 | 25.80 | 25.30 | 25.60 | 25.60 | 302,238 |
28 Mar 2024 | 25.02 | 25.36 | 24.70 | 25.30 | 25.30 | 292,668 |
27 Mar 2024 | 24.46 | 24.97 | 24.32 | 24.97 | 24.97 | 203,281 |
26 Mar 2024 | 25.03 | 25.09 | 24.30 | 24.55 | 24.55 | 323,207 |
25 Mar 2024 | 24.55 | 25.10 | 24.52 | 25.06 | 25.06 | 348,983 |
22 Mar 2024 | 24.14 | 24.72 | 23.84 | 24.54 | 24.54 | 295,245 |
21 Mar 2024 | 24.18 | 24.48 | 24.03 | 24.16 | 24.16 | 415,990 |
20 Mar 2024 | 23.64 | 24.11 | 23.50 | 24.03 | 24.03 | 308,989 |
19 Mar 2024 | 23.15 | 23.75 | 23.04 | 23.67 | 23.67 | 429,140 |
18 Mar 2024 | 23.23 | 23.63 | 23.03 | 23.44 | 23.44 | 406,545 |
15 Mar 2024 | 23.85 | 24.58 | 23.23 | 23.23 | 23.23 | 1,376,963 |
14 Mar 2024 | 24.44 | 24.73 | 23.65 | 23.82 | 23.82 | 643,203 |
13 Mar 2024 | 24.10 | 26.01 | 23.95 | 24.55 | 24.55 | 844,838 |
12 Mar 2024 | 24.30 | 25.45 | 24.06 | 25.25 | 25.25 | 794,906 |
11 Mar 2024 | 23.68 | 24.10 | 23.45 | 24.10 | 24.10 | 437,456 |
08 Mar 2024 | 23.52 | 23.77 | 22.97 | 23.74 | 23.74 | 426,367 |
07 Mar 2024 | 23.39 | 23.67 | 23.10 | 23.50 | 23.50 | 371,579 |
06 Mar 2024 | 23.58 | 24.10 | 23.55 | 23.55 | 23.55 | 516,710 |
05 Mar 2024 | 23.33 | 23.58 | 23.08 | 23.58 | 23.58 | 321,295 |
04 Mar 2024 | 24.12 | 24.23 | 22.99 | 23.38 | 23.38 | 469,234 |
01 Mar 2024 | 23.63 | 24.53 | 23.59 | 24.20 | 24.20 | 445,507 |
29 Feb 2024 | 23.60 | 23.63 | 23.33 | 23.50 | 23.50 | 601,749 |
28 Feb 2024 | 23.83 | 24.06 | 23.56 | 23.62 | 23.62 | 344,714 |
27 Feb 2024 | 23.54 | 23.89 | 23.33 | 23.75 | 23.75 | 284,263 |
26 Feb 2024 | 23.96 | 23.96 | 23.27 | 23.48 | 23.48 | 316,183 |
23 Feb 2024 | 24.24 | 24.62 | 23.86 | 23.96 | 23.96 | 266,603 |
22 Feb 2024 | 24.23 | 24.40 | 24.01 | 24.22 | 24.22 | 366,743 |
21 Feb 2024 | 23.85 | 24.04 | 23.50 | 24.04 | 24.04 | 431,924 |
20 Feb 2024 | 23.77 | 24.09 | 23.49 | 24.09 | 24.09 | 306,827 |
19 Feb 2024 | 24.11 | 24.14 | 23.69 | 23.69 | 23.69 | 334,433 |
16 Feb 2024 | 24.28 | 24.42 | 23.77 | 24.02 | 24.02 | 445,071 |
15 Feb 2024 | 23.62 | 24.17 | 23.58 | 23.94 | 23.94 | 423,885 |
14 Feb 2024 | 23.07 | 23.50 | 22.91 | 23.49 | 23.49 | 452,602 |
13 Feb 2024 | 22.86 | 23.34 | 22.72 | 23.19 | 23.19 | 530,025 |
12 Feb 2024 | 22.45 | 22.90 | 22.29 | 22.84 | 22.84 | 443,790 |
09 Feb 2024 | 22.50 | 22.74 | 22.21 | 22.21 | 22.21 | 783,024 |
08 Feb 2024 | 22.80 | 23.13 | 22.69 | 23.00 | 23.00 | 622,376 |
07 Feb 2024 | 23.20 | 23.31 | 22.49 | 22.64 | 22.64 | 896,379 |
06 Feb 2024 | 23.74 | 23.82 | 22.88 | 23.47 | 23.47 | 800,098 |
05 Feb 2024 | 24.44 | 24.57 | 23.63 | 23.65 | 23.65 | 640,546 |
02 Feb 2024 | 24.90 | 24.98 | 24.41 | 24.41 | 24.41 | 418,661 |
01 Feb 2024 | 25.33 | 25.50 | 24.53 | 24.59 | 24.59 | 398,800 |
31 Jan 2024 | 25.85 | 26.13 | 25.44 | 25.44 | 25.44 | 1,756,316 |
30 Jan 2024 | 25.88 | 26.05 | 25.61 | 25.69 | 25.69 | 339,731 |
29 Jan 2024 | 26.50 | 26.55 | 25.76 | 25.76 | 25.76 | 375,526 |
26 Jan 2024 | 25.69 | 26.96 | 25.62 | 26.41 | 26.41 | 712,857 |
25 Jan 2024 | 24.84 | 25.76 | 24.80 | 25.60 | 25.60 | 401,178 |
24 Jan 2024 | 25.60 | 25.63 | 24.75 | 24.75 | 24.75 | 564,082 |
23 Jan 2024 | 25.20 | 25.45 | 24.91 | 25.38 | 25.38 | 397,643 |
22 Jan 2024 | 24.30 | 24.77 | 24.08 | 24.76 | 24.76 | 282,294 |
19 Jan 2024 | 23.67 | 24.25 | 23.67 | 24.05 | 24.05 | 679,303 |
18 Jan 2024 | 24.20 | 24.24 | 23.53 | 23.53 | 23.53 | 686,723 |
17 Jan 2024 | 24.70 | 24.73 | 23.99 | 24.26 | 24.26 | 646,371 |
16 Jan 2024 | 25.15 | 25.20 | 24.58 | 24.99 | 24.99 | 493,029 |
15 Jan 2024 | 25.06 | 25.33 | 25.00 | 25.30 | 25.30 | 726,646 |
15 Jan 2024 | 1.62 Dividend | |||||
12 Jan 2024 | 26.64 | 26.86 | 26.07 | 26.14 | 24.52 | 803,481 |
11 Jan 2024 | 26.39 | 26.56 | 25.89 | 26.00 | 24.39 | 631,805 |
10 Jan 2024 | 27.10 | 27.17 | 26.35 | 26.35 | 24.72 | 692,877 |
09 Jan 2024 | 27.19 | 27.55 | 27.08 | 27.30 | 25.61 | 592,677 |
08 Jan 2024 | 28.29 | 28.33 | 27.54 | 28.00 | 26.26 | 503,233 |
05 Jan 2024 | 28.08 | 28.47 | 28.00 | 28.33 | 26.57 | 426,440 |
04 Jan 2024 | 27.50 | 28.11 | 27.50 | 28.09 | 26.35 | 353,356 |
03 Jan 2024 | 28.11 | 28.16 | 27.17 | 27.43 | 25.73 | 517,626 |
02 Jan 2024 | 28.06 | 28.60 | 27.52 | 28.03 | 26.29 | 395,002 |
29 Dec 2023 | 27.22 | 27.96 | 27.22 | 27.73 | 26.01 | 508,827 |
28 Dec 2023 | 26.90 | 27.20 | 26.90 | 27.19 | 25.50 | 306,879 |
27 Dec 2023 | 26.64 | 26.73 | 26.30 | 26.73 | 25.07 | 398,784 |
22 Dec 2023 | 26.12 | 26.51 | 26.05 | 26.24 | 24.61 | 358,134 |
21 Dec 2023 | 26.24 | 26.37 | 25.76 | 26.05 | 24.44 | 744,197 |
20 Dec 2023 | 27.37 | 27.47 | 26.35 | 26.35 | 24.72 | 821,654 |
19 Dec 2023 | 26.29 | 27.40 | 26.20 | 27.21 | 25.52 | 908,754 |
18 Dec 2023 | 25.65 | 26.97 | 25.49 | 26.13 | 24.51 | 965,441 |
15 Dec 2023 | 24.88 | 25.42 | 24.60 | 25.41 | 23.84 | 2,385,553 |
14 Dec 2023 | 24.50 | 25.01 | 23.95 | 24.54 | 23.02 | 1,535,694 |
13 Dec 2023 | 22.49 | 24.53 | 22.40 | 23.95 | 22.47 | 2,215,354 |
12 Dec 2023 | 20.79 | 22.37 | 20.75 | 22.14 | 20.77 | 3,236,690 |
11 Dec 2023 | 19.45 | 23.65 | 17.90 | 20.62 | 19.34 | 8,998,324 |
08 Dec 2023 | 22.33 | 22.48 | 21.99 | 22.35 | 20.96 | 1,410,130 |
07 Dec 2023 | 22.08 | 22.49 | 22.04 | 22.36 | 20.97 | 1,596,696 |
06 Dec 2023 | 21.88 | 22.08 | 21.84 | 22.04 | 20.68 | 1,090,639 |
05 Dec 2023 | 21.62 | 21.93 | 21.59 | 21.88 | 20.53 | 1,150,906 |
04 Dec 2023 | 21.48 | 21.94 | 21.46 | 21.74 | 20.40 | 1,089,262 |
01 Dec 2023 | 21.17 | 21.64 | 21.17 | 21.60 | 20.27 | 1,195,222 |
30 Nov 2023 | 20.95 | 21.28 | 20.82 | 21.12 | 19.81 | 2,370,750 |
29 Nov 2023 | 20.61 | 21.04 | 20.57 | 20.98 | 19.68 | 957,061 |
28 Nov 2023 | 20.53 | 20.67 | 20.33 | 20.61 | 19.33 | 1,053,370 |
27 Nov 2023 | 20.89 | 20.91 | 20.52 | 20.58 | 19.30 | 1,094,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |