Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 47,599 |
30 Apr 2024 | 27.61 | 27.77 | 27.28 | 27.39 | 27.39 | 584,256 |
29 Apr 2024 | 27.52 | 27.73 | 27.17 | 27.50 | 27.50 | 104,444 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 27.05 | 27.58 | 26.73 | 27.37 | 27.26 | 1,205,508 |
25 Apr 2024 | 27.10 | 27.50 | 26.81 | 26.90 | 26.79 | 1,159,634 |
24 Apr 2024 | 27.29 | 27.35 | 26.86 | 26.96 | 26.86 | 409,463 |
23 Apr 2024 | 27.52 | 27.73 | 27.03 | 27.33 | 27.22 | 854,260 |
22 Apr 2024 | 26.74 | 27.58 | 25.71 | 27.21 | 27.10 | 1,295,808 |
19 Apr 2024 | 26.16 | 26.40 | 25.61 | 26.15 | 26.04 | 440,928 |
18 Apr 2024 | 26.36 | 26.55 | 25.96 | 26.24 | 26.13 | 5,156,720 |
17 Apr 2024 | 26.00 | 26.50 | 25.88 | 26.24 | 26.13 | 1,675,520 |
16 Apr 2024 | 26.06 | 26.59 | 25.92 | 26.26 | 26.15 | 1,472,589 |
15 Apr 2024 | 26.76 | 27.41 | 26.05 | 26.55 | 26.44 | 2,853,209 |
12 Apr 2024 | 27.30 | 27.81 | 26.85 | 26.97 | 26.86 | 1,436,840 |
11 Apr 2024 | 27.40 | 27.82 | 27.00 | 27.39 | 27.28 | 695,158 |
10 Apr 2024 | 27.58 | 28.25 | 27.22 | 27.58 | 27.46 | 3,129,829 |
09 Apr 2024 | 27.28 | 28.29 | 27.08 | 27.40 | 27.28 | 1,030,335 |
08 Apr 2024 | 27.46 | 27.64 | 26.90 | 27.22 | 27.11 | 849,852 |
05 Apr 2024 | 28.23 | 28.43 | 27.34 | 27.52 | 27.41 | 706,358 |
04 Apr 2024 | 28.81 | 29.00 | 28.45 | 28.64 | 28.53 | 615,372 |
03 Apr 2024 | 28.10 | 28.83 | 28.00 | 28.09 | 27.98 | 1,582,514 |
02 Apr 2024 | 28.62 | 28.64 | 27.78 | 28.06 | 27.95 | 1,486,884 |
28 Mar 2024 | 28.57 | 28.69 | 28.17 | 28.42 | 28.31 | 828,917 |
27 Mar 2024 | 27.48 | 28.49 | 27.15 | 28.18 | 28.06 | 1,232,355 |
26 Mar 2024 | 26.78 | 27.32 | 26.51 | 26.91 | 26.80 | 331,557 |
25 Mar 2024 | 26.69 | 27.10 | 26.51 | 26.88 | 26.78 | 4,997,445 |
22 Mar 2024 | 26.44 | 26.93 | 26.31 | 26.73 | 26.62 | 1,480,834 |
21 Mar 2024 | 26.36 | 26.69 | 26.06 | 26.47 | 26.36 | 596,230 |
20 Mar 2024 | 25.93 | 26.22 | 25.70 | 26.07 | 25.97 | 1,315,985 |
19 Mar 2024 | 26.17 | 26.38 | 25.68 | 25.92 | 25.81 | 1,406,971 |
18 Mar 2024 | 26.11 | 26.40 | 25.85 | 26.22 | 26.11 | 3,605,768 |
15 Mar 2024 | 25.88 | 26.33 | 25.65 | 26.24 | 26.13 | 365,742 |
14 Mar 2024 | 26.28 | 26.52 | 25.90 | 26.02 | 25.92 | 1,495,929 |
13 Mar 2024 | 26.38 | 26.58 | 26.08 | 26.35 | 26.25 | 1,747,123 |
12 Mar 2024 | 26.86 | 27.03 | 26.15 | 26.64 | 26.53 | 737,207 |
11 Mar 2024 | 26.15 | 26.96 | 25.76 | 26.82 | 26.71 | 5,122,287 |
08 Mar 2024 | 26.36 | 26.88 | 25.86 | 26.12 | 26.02 | 1,757,333 |
07 Mar 2024 | 26.00 | 26.81 | 24.95 | 25.98 | 25.87 | 2,128,302 |
06 Mar 2024 | 25.92 | 26.92 | 25.60 | 25.82 | 25.71 | 2,160,589 |
05 Mar 2024 | 28.32 | 28.35 | 25.88 | 26.42 | 26.31 | 2,283,641 |
04 Mar 2024 | 28.53 | 28.63 | 27.99 | 28.17 | 28.06 | 1,154,680 |
01 Mar 2024 | 28.19 | 28.90 | 27.34 | 28.06 | 27.95 | 1,237,051 |
29 Feb 2024 | 28.31 | 28.74 | 27.99 | 28.08 | 27.97 | 856,736 |
28 Feb 2024 | 29.33 | 29.53 | 28.27 | 28.78 | 28.67 | 526,473 |
27 Feb 2024 | 28.55 | 29.34 | 28.38 | 29.07 | 28.96 | 6,636,404 |
26 Feb 2024 | 28.76 | 28.99 | 28.50 | 28.62 | 28.51 | 652,501 |
23 Feb 2024 | 28.92 | 29.06 | 28.33 | 28.82 | 28.70 | 2,264,368 |
22 Feb 2024 | 29.18 | 29.38 | 28.75 | 28.90 | 28.78 | 701,074 |
21 Feb 2024 | 28.72 | 29.09 | 28.38 | 28.88 | 28.76 | 1,056,038 |
20 Feb 2024 | 28.45 | 29.27 | 28.10 | 28.29 | 28.18 | 3,475,973 |
19 Feb 2024 | 28.56 | 28.91 | 28.35 | 28.73 | 28.62 | 1,354,583 |
16 Feb 2024 | 28.36 | 29.06 | 27.89 | 28.64 | 28.53 | 991,494 |
15 Feb 2024 | 27.83 | 28.20 | 27.74 | 28.03 | 27.92 | 831,435 |
14 Feb 2024 | 27.81 | 28.06 | 27.42 | 27.72 | 27.61 | 1,402,124 |
13 Feb 2024 | 28.52 | 28.67 | 27.77 | 27.90 | 27.78 | 446,602 |
12 Feb 2024 | 27.83 | 28.49 | 27.63 | 28.28 | 28.16 | 2,193,937 |
09 Feb 2024 | 27.82 | 28.05 | 27.40 | 27.79 | 27.68 | 1,311,931 |
08 Feb 2024 | 28.57 | 28.88 | 27.71 | 27.96 | 27.85 | 1,196,386 |
07 Feb 2024 | 29.26 | 29.49 | 28.64 | 28.85 | 28.74 | 668,560 |
06 Feb 2024 | 28.18 | 29.34 | 27.67 | 28.48 | 28.36 | 1,601,234 |
05 Feb 2024 | 28.75 | 29.30 | 28.29 | 28.99 | 28.87 | 3,150,549 |
02 Feb 2024 | 28.32 | 29.03 | 28.10 | 28.86 | 28.74 | 1,613,265 |
01 Feb 2024 | 28.80 | 29.08 | 28.24 | 28.84 | 28.72 | 696,759 |
31 Jan 2024 | 30.06 | 30.31 | 28.86 | 29.58 | 29.46 | 1,881,762 |
30 Jan 2024 | 30.92 | 31.23 | 30.07 | 30.69 | 30.57 | 710,038 |
29 Jan 2024 | 31.11 | 32.51 | 30.32 | 31.12 | 31.00 | 1,437,394 |
26 Jan 2024 | 32.13 | 32.83 | 31.73 | 32.27 | 32.14 | 1,290,506 |
25 Jan 2024 | 32.57 | 32.83 | 32.37 | 32.62 | 32.48 | 680,176 |
24 Jan 2024 | 32.52 | 32.83 | 32.28 | 32.69 | 32.56 | 409,079 |
23 Jan 2024 | 33.03 | 33.07 | 32.44 | 32.86 | 32.73 | 403,085 |
22 Jan 2024 | 32.55 | 33.12 | 32.19 | 32.85 | 32.72 | 848,263 |
19 Jan 2024 | 32.59 | 32.85 | 32.23 | 32.36 | 32.23 | 2,127,812 |
18 Jan 2024 | 33.12 | 33.40 | 32.00 | 32.60 | 32.47 | 842,286 |
17 Jan 2024 | 33.01 | 33.74 | 32.75 | 33.20 | 33.06 | 887,243 |
16 Jan 2024 | 33.46 | 33.96 | 33.04 | 33.25 | 33.12 | 431,011 |
15 Jan 2024 | 34.42 | 34.63 | 33.49 | 34.03 | 33.90 | 1,296,375 |
12 Jan 2024 | 33.91 | 34.50 | 33.58 | 34.20 | 34.07 | 657,914 |
11 Jan 2024 | 35.02 | 35.28 | 33.78 | 34.26 | 34.13 | 638,798 |
10 Jan 2024 | 35.16 | 35.81 | 34.53 | 34.90 | 34.76 | 670,597 |
09 Jan 2024 | 35.22 | 35.74 | 34.99 | 35.46 | 35.32 | 1,286,984 |
08 Jan 2024 | 35.89 | 36.08 | 34.90 | 34.95 | 34.81 | 3,347,283 |
05 Jan 2024 | 35.15 | 35.29 | 34.69 | 35.05 | 34.91 | 657,290 |
04 Jan 2024 | 34.54 | 35.43 | 34.37 | 35.22 | 35.08 | 1,825,390 |
03 Jan 2024 | 34.49 | 34.78 | 34.10 | 34.51 | 34.37 | 680,098 |
02 Jan 2024 | 33.83 | 34.44 | 33.42 | 34.33 | 34.19 | 1,369,580 |
29 Dec 2023 | 33.52 | 33.83 | 33.28 | 33.61 | 33.48 | 212,103 |
28 Dec 2023 | 33.77 | 33.83 | 33.42 | 33.54 | 33.41 | 399,315 |
27 Dec 2023 | 32.98 | 33.65 | 32.51 | 33.45 | 33.31 | 819,438 |
22 Dec 2023 | 32.51 | 32.89 | 32.32 | 32.71 | 32.57 | 2,463,810 |
21 Dec 2023 | 32.42 | 33.01 | 32.22 | 32.58 | 32.45 | 851,947 |
20 Dec 2023 | 32.40 | 32.79 | 32.00 | 32.56 | 32.43 | 1,027,709 |
19 Dec 2023 | 31.49 | 32.62 | 31.25 | 32.22 | 32.09 | 625,359 |
18 Dec 2023 | 32.06 | 32.35 | 31.83 | 32.11 | 31.98 | 1,029,942 |
15 Dec 2023 | 32.10 | 32.39 | 31.79 | 32.02 | 31.89 | 1,973,091 |
14 Dec 2023 | 31.45 | 32.15 | 30.87 | 31.90 | 31.77 | 2,554,769 |
13 Dec 2023 | 31.07 | 31.53 | 30.82 | 31.17 | 31.04 | 2,301,061 |
12 Dec 2023 | 31.55 | 31.70 | 31.09 | 31.34 | 31.21 | 1,362,213 |
11 Dec 2023 | 31.94 | 31.97 | 31.40 | 31.92 | 31.79 | 2,431,958 |
08 Dec 2023 | 31.78 | 32.03 | 31.50 | 31.90 | 31.77 | 801,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |