Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 27.70 | 27.70 | 27.25 | 27.50 | 27.50 | 7,159 |
06 May 2024 | 27.40 | 27.65 | 27.30 | 27.40 | 27.40 | 79,128 |
03 May 2024 | 27.75 | 27.80 | 27.40 | 27.40 | 27.40 | 72,745 |
02 May 2024 | 28.25 | 28.25 | 27.25 | 27.60 | 27.60 | 85,933 |
30 Apr 2024 | 28.15 | 28.45 | 27.80 | 27.95 | 27.95 | 79,586 |
29 Apr 2024 | 28.30 | 28.45 | 27.85 | 28.15 | 28.15 | 171,738 |
26 Apr 2024 | 27.60 | 28.45 | 27.60 | 28.30 | 28.30 | 177,355 |
25 Apr 2024 | 26.70 | 28.00 | 26.70 | 27.60 | 27.60 | 182,361 |
24 Apr 2024 | 28.05 | 28.40 | 27.70 | 27.70 | 27.70 | 205,710 |
23 Apr 2024 | 28.20 | 28.40 | 28.00 | 28.05 | 28.05 | 99,932 |
22 Apr 2024 | 27.95 | 28.40 | 27.80 | 28.05 | 28.05 | 151,707 |
19 Apr 2024 | 27.50 | 27.80 | 27.45 | 27.70 | 27.70 | 85,595 |
18 Apr 2024 | 28.00 | 28.00 | 27.20 | 27.65 | 27.65 | 86,395 |
17 Apr 2024 | 27.65 | 28.05 | 27.55 | 27.85 | 27.85 | 111,095 |
16 Apr 2024 | 27.55 | 27.90 | 27.40 | 27.70 | 27.70 | 120,394 |
15 Apr 2024 | 28.65 | 28.65 | 27.90 | 27.90 | 27.90 | 222,532 |
12 Apr 2024 | 28.10 | 28.60 | 28.05 | 28.45 | 28.45 | 166,778 |
11 Apr 2024 | 28.00 | 28.05 | 27.50 | 27.90 | 27.90 | 132,594 |
10 Apr 2024 | 27.95 | 28.05 | 27.15 | 27.45 | 27.45 | 231,075 |
09 Apr 2024 | 28.30 | 28.40 | 27.95 | 27.95 | 27.95 | 169,306 |
08 Apr 2024 | 27.50 | 28.25 | 27.50 | 28.00 | 28.00 | 273,104 |
05 Apr 2024 | 28.25 | 28.65 | 27.80 | 28.00 | 28.00 | 231,631 |
04 Apr 2024 | 28.30 | 28.50 | 28.15 | 28.40 | 28.40 | 253,391 |
03 Apr 2024 | 28.00 | 28.25 | 27.95 | 28.15 | 28.15 | 160,272 |
02 Apr 2024 | 27.10 | 27.90 | 27.10 | 27.85 | 27.85 | 214,014 |
27 Mar 2024 | 26.94 | 27.28 | 26.94 | 27.20 | 27.20 | 76,180 |
26 Mar 2024 | 26.74 | 27.10 | 26.74 | 27.10 | 27.10 | 192,859 |
25 Mar 2024 | 26.40 | 26.96 | 26.40 | 26.90 | 26.90 | 245,465 |
22 Mar 2024 | 26.22 | 26.64 | 26.22 | 26.40 | 26.40 | 157,236 |
21 Mar 2024 | 26.82 | 26.82 | 26.40 | 26.46 | 26.46 | 217,789 |
20 Mar 2024 | 25.98 | 26.46 | 25.94 | 26.36 | 26.36 | 258,769 |
19 Mar 2024 | 26.00 | 26.40 | 25.94 | 25.94 | 25.94 | 613,231 |
18 Mar 2024 | 25.70 | 26.22 | 25.70 | 25.98 | 25.98 | 407,151 |
15 Mar 2024 | 26.00 | 26.10 | 25.64 | 25.70 | 25.70 | 742,719 |
14 Mar 2024 | 25.80 | 26.08 | 25.66 | 25.80 | 25.80 | 345,786 |
13 Mar 2024 | 26.08 | 26.08 | 25.48 | 25.64 | 25.64 | 143,069 |
12 Mar 2024 | 26.04 | 26.46 | 25.60 | 25.60 | 25.60 | 334,323 |
11 Mar 2024 | 26.32 | 26.32 | 25.80 | 26.04 | 26.04 | 282,544 |
08 Mar 2024 | 25.60 | 26.28 | 25.60 | 26.10 | 26.10 | 278,511 |
07 Mar 2024 | 25.64 | 26.02 | 25.60 | 25.98 | 25.98 | 249,345 |
06 Mar 2024 | 25.02 | 25.74 | 25.00 | 25.64 | 25.64 | 165,669 |
05 Mar 2024 | 25.60 | 25.60 | 25.02 | 25.20 | 25.20 | 148,071 |
04 Mar 2024 | 25.98 | 25.98 | 25.12 | 25.22 | 25.22 | 322,591 |
04 Mar 2024 | 0.088 Dividend | |||||
01 Mar 2024 | 25.98 | 26.70 | 25.00 | 26.48 | 26.39 | 556,594 |
29 Feb 2024 | 24.20 | 25.72 | 24.20 | 25.50 | 25.42 | 1,238,192 |
28 Feb 2024 | 23.00 | 23.34 | 22.96 | 23.24 | 23.16 | 155,553 |
27 Feb 2024 | 22.82 | 23.24 | 22.70 | 23.16 | 23.08 | 287,619 |
26 Feb 2024 | 24.00 | 24.00 | 22.20 | 22.92 | 22.84 | 95,777 |
23 Feb 2024 | 22.90 | 23.18 | 22.50 | 22.68 | 22.60 | 141,637 |
22 Feb 2024 | 23.40 | 23.56 | 22.90 | 22.90 | 22.82 | 86,109 |
21 Feb 2024 | 22.90 | 23.24 | 22.78 | 23.24 | 23.16 | 131,984 |
20 Feb 2024 | 23.10 | 23.40 | 22.76 | 22.86 | 22.78 | 125,713 |
19 Feb 2024 | 23.20 | 23.50 | 23.08 | 23.22 | 23.14 | 87,872 |
16 Feb 2024 | 23.50 | 23.56 | 23.18 | 23.34 | 23.26 | 150,647 |
15 Feb 2024 | 23.10 | 23.18 | 22.78 | 23.10 | 23.02 | 149,674 |
14 Feb 2024 | 23.18 | 23.20 | 22.90 | 23.02 | 22.94 | 114,230 |
13 Feb 2024 | 23.28 | 23.40 | 23.08 | 23.18 | 23.10 | 190,041 |
12 Feb 2024 | 23.22 | 23.52 | 23.00 | 23.24 | 23.16 | 73,917 |
09 Feb 2024 | 23.20 | 23.26 | 22.74 | 23.12 | 23.04 | 75,471 |
08 Feb 2024 | 23.00 | 23.28 | 22.78 | 23.24 | 23.16 | 132,882 |
07 Feb 2024 | 23.00 | 23.28 | 22.92 | 23.00 | 22.92 | 82,150 |
06 Feb 2024 | 23.18 | 23.32 | 22.94 | 23.22 | 23.14 | 333,382 |
05 Feb 2024 | 23.10 | 23.30 | 22.88 | 22.94 | 22.86 | 227,000 |
02 Feb 2024 | 24.00 | 24.00 | 22.86 | 23.10 | 23.02 | 303,999 |
01 Feb 2024 | 24.00 | 24.30 | 23.98 | 24.00 | 23.92 | 55,529 |
31 Jan 2024 | 24.18 | 24.76 | 24.00 | 24.12 | 24.04 | 377,430 |
30 Jan 2024 | 24.48 | 24.70 | 24.30 | 24.58 | 24.50 | 167,235 |
29 Jan 2024 | 25.20 | 25.30 | 24.68 | 24.76 | 24.68 | 269,306 |
26 Jan 2024 | 24.98 | 24.98 | 24.28 | 24.84 | 24.76 | 195,273 |
25 Jan 2024 | 24.98 | 25.18 | 24.46 | 24.64 | 24.56 | 316,208 |
24 Jan 2024 | 25.00 | 25.00 | 24.36 | 24.56 | 24.48 | 329,370 |
23 Jan 2024 | 25.00 | 25.00 | 23.94 | 24.32 | 24.24 | 274,509 |
22 Jan 2024 | 24.02 | 24.66 | 23.94 | 24.66 | 24.58 | 855,361 |
19 Jan 2024 | 22.12 | 22.88 | 22.12 | 22.72 | 22.64 | 260,032 |
18 Jan 2024 | 22.20 | 22.74 | 22.12 | 22.56 | 22.49 | 347,376 |
17 Jan 2024 | 22.50 | 22.50 | 22.00 | 22.22 | 22.15 | 346,201 |
16 Jan 2024 | 21.60 | 22.48 | 21.60 | 22.24 | 22.17 | 298,420 |
15 Jan 2024 | 21.90 | 22.04 | 21.80 | 22.00 | 21.93 | 144,969 |
12 Jan 2024 | 22.50 | 22.50 | 21.84 | 22.12 | 22.05 | 147,945 |
11 Jan 2024 | 22.00 | 22.36 | 21.72 | 21.72 | 21.65 | 457,083 |
10 Jan 2024 | 22.22 | 22.38 | 22.08 | 22.08 | 22.01 | 182,478 |
09 Jan 2024 | 22.72 | 22.84 | 22.16 | 22.22 | 22.15 | 249,118 |
08 Jan 2024 | 23.06 | 23.06 | 22.62 | 22.72 | 22.64 | 211,454 |
05 Jan 2024 | 22.94 | 23.44 | 22.66 | 22.82 | 22.74 | 147,629 |
04 Jan 2024 | 22.10 | 23.10 | 22.10 | 23.02 | 22.94 | 432,158 |
03 Jan 2024 | 22.14 | 22.38 | 21.92 | 22.30 | 22.23 | 195,973 |
02 Jan 2024 | 22.42 | 22.78 | 22.28 | 22.46 | 22.39 | 109,459 |
29 Dec 2023 | 22.42 | 22.52 | 22.24 | 22.42 | 22.35 | 245,709 |
28 Dec 2023 | 22.56 | 22.56 | 22.20 | 22.46 | 22.39 | 260,741 |
27 Dec 2023 | 22.00 | 22.60 | 22.00 | 22.56 | 22.49 | 246,327 |
22 Dec 2023 | 22.20 | 22.38 | 22.00 | 22.12 | 22.05 | 275,758 |
21 Dec 2023 | 21.68 | 22.10 | 21.68 | 22.06 | 21.99 | 324,355 |
20 Dec 2023 | 22.00 | 22.28 | 21.84 | 22.16 | 22.09 | 369,586 |
19 Dec 2023 | 22.00 | 22.26 | 21.92 | 21.96 | 21.89 | 207,130 |
18 Dec 2023 | 22.50 | 22.50 | 22.00 | 22.26 | 22.19 | 293,786 |
15 Dec 2023 | 22.04 | 22.38 | 21.90 | 21.90 | 21.83 | 234,363 |
14 Dec 2023 | 21.40 | 22.24 | 21.40 | 22.04 | 21.97 | 597,652 |
13 Dec 2023 | 20.02 | 20.90 | 20.02 | 20.86 | 20.79 | 300,996 |
12 Dec 2023 | 21.52 | 21.58 | 20.84 | 21.04 | 20.97 | 405,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |