Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.33 | 22.60 | 21.96 | 22.40 | 22.40 | 721,939 |
02 May 2024 | 21.43 | 22.37 | 21.28 | 22.30 | 22.30 | 1,833,071 |
01 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 28,292 |
30 Apr 2024 | 21.83 | 22.11 | 21.18 | 21.32 | 21.32 | 264,886 |
29 Apr 2024 | 22.21 | 22.32 | 21.47 | 21.75 | 21.75 | 649,294 |
26 Apr 2024 | 22.69 | 23.82 | 22.16 | 22.48 | 22.48 | 275,163 |
25 Apr 2024 | 23.41 | 24.24 | 22.49 | 23.22 | 23.22 | 889,743 |
24 Apr 2024 | 26.38 | 26.42 | 25.73 | 25.99 | 25.99 | 126,601 |
23 Apr 2024 | 26.31 | 26.50 | 25.95 | 26.19 | 26.19 | 153,229 |
22 Apr 2024 | 25.83 | 26.43 | 25.81 | 26.22 | 26.22 | 100,117 |
19 Apr 2024 | 25.74 | 25.83 | 25.18 | 25.54 | 25.54 | 45,095 |
18 Apr 2024 | 26.20 | 26.39 | 25.80 | 25.81 | 25.81 | 99,987 |
17 Apr 2024 | 26.42 | 26.40 | 25.95 | 26.16 | 26.16 | 69,562 |
16 Apr 2024 | 26.39 | 26.64 | 25.40 | 26.27 | 26.27 | 199,221 |
15 Apr 2024 | 27.34 | 27.50 | 26.60 | 27.29 | 27.29 | 89,481 |
12 Apr 2024 | 27.91 | 27.99 | 27.31 | 27.56 | 27.56 | 870,403 |
11 Apr 2024 | 28.04 | 28.25 | 27.80 | 27.89 | 27.89 | 205,826 |
10 Apr 2024 | 27.47 | 28.16 | 27.53 | 27.99 | 27.99 | 450,495 |
09 Apr 2024 | 27.31 | 27.81 | 27.12 | 27.53 | 27.53 | 178,632 |
08 Apr 2024 | 26.77 | 27.57 | 26.71 | 27.29 | 27.29 | 335,188 |
05 Apr 2024 | 25.26 | 27.07 | 25.23 | 26.21 | 26.21 | 334,903 |
04 Apr 2024 | 25.13 | 25.32 | 24.90 | 25.03 | 25.03 | 145,746 |
03 Apr 2024 | 24.69 | 25.09 | 24.66 | 25.04 | 25.04 | 157,937 |
02 Apr 2024 | 25.27 | 25.41 | 24.81 | 25.03 | 25.03 | 929,631 |
28 Mar 2024 | 25.31 | 25.48 | 24.68 | 25.05 | 25.05 | 273,478 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 25.43 | 25.71 | 25.01 | 25.57 | 24.97 | 901,489 |
26 Mar 2024 | 25.44 | 25.70 | 25.15 | 25.40 | 24.80 | 4,586,580 |
25 Mar 2024 | 24.66 | 25.77 | 23.83 | 25.67 | 25.07 | 672,469 |
22 Mar 2024 | 23.97 | 24.68 | 23.61 | 24.68 | 24.10 | 220,067 |
21 Mar 2024 | 24.95 | 25.01 | 23.84 | 24.14 | 23.58 | 98,766 |
20 Mar 2024 | 24.85 | 25.06 | 24.69 | 24.79 | 24.21 | 2,147,669 |
19 Mar 2024 | 24.96 | 25.03 | 24.77 | 24.86 | 24.28 | 144,141 |
18 Mar 2024 | 24.90 | 25.21 | 24.63 | 24.90 | 24.32 | 50,239 |
15 Mar 2024 | 24.83 | 25.16 | 24.55 | 24.92 | 24.34 | 39,488 |
14 Mar 2024 | 25.33 | 25.46 | 24.70 | 24.84 | 24.26 | 169,818 |
13 Mar 2024 | 25.36 | 25.65 | 25.20 | 25.30 | 24.70 | 218,304 |
12 Mar 2024 | 25.33 | 25.90 | 25.05 | 25.45 | 24.86 | 65,590 |
11 Mar 2024 | 25.32 | 25.66 | 25.11 | 25.19 | 24.60 | 197,788 |
08 Mar 2024 | 25.27 | 25.47 | 24.89 | 25.13 | 24.54 | 27,416 |
07 Mar 2024 | 24.74 | 25.20 | 24.54 | 25.05 | 24.46 | 177,256 |
06 Mar 2024 | 25.19 | 25.49 | 24.81 | 25.13 | 24.54 | 2,888,998 |
05 Mar 2024 | 24.78 | 25.11 | 24.65 | 25.01 | 24.43 | 351,790 |
04 Mar 2024 | 25.44 | 25.65 | 24.87 | 24.98 | 24.39 | 107,219 |
01 Mar 2024 | 25.01 | 25.51 | 24.86 | 25.26 | 24.66 | 185,903 |
29 Feb 2024 | 25.67 | 26.90 | 25.23 | 25.65 | 25.05 | 970,571 |
28 Feb 2024 | 26.64 | 26.78 | 25.52 | 25.66 | 25.06 | 1,462,364 |
27 Feb 2024 | 26.35 | 26.64 | 26.09 | 26.58 | 25.96 | 420,646 |
26 Feb 2024 | 26.42 | 26.75 | 25.99 | 26.12 | 25.51 | 291,808 |
23 Feb 2024 | 27.55 | 27.51 | 26.90 | 27.08 | 26.45 | 126,535 |
22 Feb 2024 | 27.73 | 27.95 | 27.47 | 27.66 | 27.01 | 185,159 |
21 Feb 2024 | 27.58 | 27.74 | 27.37 | 27.47 | 26.83 | 148,487 |
20 Feb 2024 | 27.32 | 27.61 | 27.11 | 27.55 | 26.91 | 214,256 |
19 Feb 2024 | 27.42 | 27.54 | 27.16 | 27.38 | 26.74 | 2,567,920 |
16 Feb 2024 | 27.27 | 27.88 | 27.27 | 27.64 | 26.99 | 342,139 |
15 Feb 2024 | 27.10 | 27.61 | 26.85 | 27.06 | 26.42 | 193,336 |
14 Feb 2024 | 27.57 | 27.87 | 27.32 | 27.58 | 26.93 | 528,735 |
13 Feb 2024 | 27.35 | 28.24 | 27.34 | 27.60 | 26.95 | 192,495 |
12 Feb 2024 | 26.84 | 27.33 | 26.66 | 27.26 | 26.62 | 358,489 |
09 Feb 2024 | 27.83 | 28.01 | 26.91 | 26.98 | 26.35 | 655,032 |
08 Feb 2024 | 29.04 | 30.00 | 27.03 | 27.44 | 26.80 | 769,323 |
07 Feb 2024 | 31.58 | 31.67 | 31.19 | 31.43 | 30.69 | 1,550,431 |
06 Feb 2024 | 31.41 | 31.85 | 30.96 | 31.66 | 30.91 | 557,038 |
05 Feb 2024 | 31.43 | 31.82 | 31.00 | 31.35 | 30.61 | 205,672 |
02 Feb 2024 | 32.15 | 32.15 | 31.67 | 31.68 | 30.94 | 17,897 |
01 Feb 2024 | 31.98 | 32.37 | 31.74 | 32.13 | 31.38 | 48,275 |
31 Jan 2024 | 32.76 | 32.77 | 32.03 | 32.18 | 31.43 | 151,742 |
30 Jan 2024 | 32.85 | 33.71 | 32.37 | 32.59 | 31.82 | 28,685 |
29 Jan 2024 | 32.67 | 33.60 | 32.28 | 32.84 | 32.07 | 279,675 |
26 Jan 2024 | 32.12 | 33.02 | 31.91 | 32.87 | 32.10 | 1,603,965 |
25 Jan 2024 | 32.18 | 32.44 | 31.91 | 31.91 | 31.17 | 616,423 |
24 Jan 2024 | 31.92 | 32.34 | 31.87 | 32.11 | 31.36 | 56,419 |
23 Jan 2024 | 31.40 | 31.97 | 31.22 | 31.71 | 30.97 | 67,896 |
22 Jan 2024 | 31.33 | 31.54 | 30.89 | 31.16 | 30.43 | 151,814 |
19 Jan 2024 | 31.80 | 31.98 | 31.06 | 31.16 | 30.43 | 429,113 |
18 Jan 2024 | 32.17 | 32.26 | 31.75 | 31.75 | 31.01 | 272,355 |
17 Jan 2024 | 32.38 | 32.38 | 31.87 | 32.23 | 31.48 | 123,856 |
16 Jan 2024 | 32.04 | 32.73 | 31.92 | 32.49 | 31.72 | 133,878 |
15 Jan 2024 | 32.60 | 32.79 | 32.28 | 32.41 | 31.65 | 141,079 |
12 Jan 2024 | 32.27 | 32.77 | 32.16 | 32.48 | 31.72 | 78,527 |
11 Jan 2024 | 32.07 | 32.32 | 31.88 | 32.09 | 31.34 | 119,280 |
10 Jan 2024 | 32.04 | 32.48 | 31.92 | 31.97 | 31.22 | 164,564 |
09 Jan 2024 | 32.41 | 32.65 | 32.12 | 32.15 | 31.39 | 282,423 |
08 Jan 2024 | 32.46 | 32.48 | 31.88 | 32.27 | 31.51 | 540,706 |
05 Jan 2024 | 31.94 | 32.59 | 31.86 | 32.40 | 31.64 | 87,491 |
04 Jan 2024 | 32.04 | 32.39 | 32.00 | 32.28 | 31.52 | 75,933 |
03 Jan 2024 | 32.56 | 32.57 | 31.70 | 31.80 | 31.05 | 219,362 |
02 Jan 2024 | 32.56 | 33.10 | 32.47 | 32.47 | 31.71 | 74,911 |
29 Dec 2023 | 32.33 | 32.47 | 32.21 | 32.21 | 31.45 | 84,385 |
28 Dec 2023 | 32.78 | 32.88 | 32.05 | 32.42 | 31.66 | 105,957 |
27 Dec 2023 | 32.44 | 33.34 | 32.50 | 32.87 | 32.10 | 55,193 |
22 Dec 2023 | 32.35 | 32.61 | 32.10 | 32.37 | 31.61 | 58,148 |
21 Dec 2023 | 32.64 | 33.00 | 32.04 | 32.25 | 31.49 | 314,567 |
20 Dec 2023 | 33.72 | 33.98 | 31.55 | 33.01 | 32.23 | 265,364 |
19 Dec 2023 | 32.96 | 33.64 | 32.80 | 33.54 | 32.75 | 384,710 |
18 Dec 2023 | 32.97 | 33.87 | 32.94 | 33.32 | 32.54 | 276,728 |
15 Dec 2023 | 34.98 | 35.23 | 32.92 | 33.16 | 32.38 | 499,366 |
14 Dec 2023 | 34.66 | 35.36 | 34.54 | 35.12 | 34.30 | 338,030 |
13 Dec 2023 | 34.56 | 34.90 | 34.39 | 34.71 | 33.90 | 157,526 |
12 Dec 2023 | 35.14 | 35.58 | 34.50 | 35.03 | 34.21 | 187,083 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |