Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.50 | 27.90 | 27.50 | 27.85 | 27.85 | 20,128 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 27.95 | 27.95 | 27.30 | 27.30 | 27.30 | 1,402 |
29 Apr 2024 | 27.50 | 27.85 | 27.00 | 27.85 | 27.85 | 829 |
26 Apr 2024 | 27.70 | 27.70 | 27.30 | 27.45 | 27.45 | 16,533 |
25 Apr 2024 | 27.50 | 27.83 | 27.30 | 27.30 | 27.30 | 61,049 |
24 Apr 2024 | 27.55 | 27.75 | 27.28 | 27.75 | 27.75 | 110,994 |
23 Apr 2024 | 27.60 | 27.60 | 26.80 | 27.22 | 27.22 | 69,205 |
22 Apr 2024 | 27.25 | 27.65 | 26.80 | 27.25 | 27.25 | 62,114 |
19 Apr 2024 | 27.40 | 27.55 | 27.30 | 27.41 | 27.41 | 18,503 |
18 Apr 2024 | 28.00 | 28.00 | 27.65 | 27.85 | 27.85 | 13,565 |
17 Apr 2024 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 7,906 |
16 Apr 2024 | 27.70 | 27.75 | 27.45 | 27.55 | 27.55 | 24,173 |
15 Apr 2024 | 27.80 | 28.25 | 27.80 | 28.03 | 28.03 | 7,547 |
12 Apr 2024 | 28.40 | 28.40 | 27.64 | 27.65 | 27.65 | 48,103 |
11 Apr 2024 | 28.20 | 28.21 | 27.85 | 28.00 | 28.00 | 41,190 |
10 Apr 2024 | 28.80 | 28.85 | 28.30 | 28.44 | 28.44 | 16,845 |
09 Apr 2024 | 28.80 | 29.00 | 28.55 | 28.79 | 28.79 | 6,034 |
08 Apr 2024 | 29.00 | 29.00 | 28.30 | 28.38 | 28.38 | 34,165 |
05 Apr 2024 | 29.45 | 29.45 | 28.70 | 28.80 | 28.80 | 2,429 |
04 Apr 2024 | 29.35 | 29.65 | 28.80 | 29.25 | 29.25 | 7,511 |
03 Apr 2024 | 29.00 | 29.15 | 28.60 | 29.15 | 29.15 | 2,710 |
02 Apr 2024 | 29.00 | 29.05 | 28.65 | 28.80 | 28.80 | 5,330 |
28 Mar 2024 | 29.10 | 29.20 | 28.62 | 28.72 | 28.72 | 25,966 |
27 Mar 2024 | 28.80 | 28.90 | 28.52 | 28.90 | 28.90 | 10,984 |
26 Mar 2024 | 28.22 | 28.58 | 28.02 | 28.50 | 28.50 | 163,566 |
25 Mar 2024 | 27.72 | 28.18 | 27.48 | 27.72 | 27.72 | 7,124 |
22 Mar 2024 | 28.48 | 28.52 | 28.00 | 28.00 | 28.00 | 9,180 |
21 Mar 2024 | 28.76 | 28.76 | 28.50 | 28.60 | 28.60 | 6,763 |
20 Mar 2024 | 28.32 | 28.34 | 28.20 | 28.34 | 28.34 | 1,226 |
19 Mar 2024 | 28.36 | 28.36 | 27.90 | 28.28 | 28.28 | 29,797 |
18 Mar 2024 | 28.28 | 28.86 | 28.28 | 28.50 | 28.50 | 4,892 |
15 Mar 2024 | 29.02 | 29.02 | 27.98 | 28.18 | 28.18 | 2,419 |
14 Mar 2024 | 28.70 | 29.52 | 28.30 | 29.06 | 29.06 | 19,628 |
13 Mar 2024 | 28.10 | 28.48 | 27.68 | 28.05 | 28.05 | 21,973 |
12 Mar 2024 | 27.98 | 28.48 | 27.98 | 28.48 | 28.48 | 48,763 |
11 Mar 2024 | 28.22 | 28.22 | 27.78 | 28.16 | 28.16 | 5,564 |
08 Mar 2024 | 28.04 | 28.36 | 27.92 | 28.09 | 28.09 | 3,020 |
07 Mar 2024 | 28.42 | 28.74 | 28.42 | 28.70 | 28.70 | 6,703 |
06 Mar 2024 | 28.60 | 28.68 | 28.56 | 28.61 | 28.61 | 6,111 |
05 Mar 2024 | 28.40 | 28.48 | 28.31 | 28.40 | 28.40 | 33,064 |
04 Mar 2024 | 28.66 | 28.66 | 28.42 | 28.42 | 28.42 | 7,635 |
01 Mar 2024 | 28.12 | 28.52 | 28.08 | 28.18 | 28.18 | 5,284 |
29 Feb 2024 | 27.58 | 27.92 | 27.50 | 27.64 | 27.64 | 13,006 |
28 Feb 2024 | 28.28 | 28.58 | 27.56 | 27.74 | 27.74 | 5,555 |
27 Feb 2024 | 27.88 | 28.22 | 27.32 | 28.22 | 28.22 | 7,123 |
26 Feb 2024 | 28.30 | 28.52 | 27.50 | 27.67 | 27.67 | 162,588 |
23 Feb 2024 | 28.50 | 28.72 | 28.30 | 28.58 | 28.58 | 3,288 |
22 Feb 2024 | 28.76 | 28.94 | 28.30 | 28.78 | 28.78 | 14,120 |
21 Feb 2024 | 28.12 | 28.22 | 27.42 | 28.05 | 28.05 | 5,952 |
20 Feb 2024 | 27.90 | 27.94 | 27.66 | 27.89 | 27.89 | 1,674 |
19 Feb 2024 | 28.34 | 28.34 | 27.64 | 27.90 | 27.90 | 33,204 |
16 Feb 2024 | 27.96 | 28.36 | 27.96 | 28.16 | 28.16 | 32,394 |
15 Feb 2024 | 28.00 | 28.20 | 27.74 | 28.01 | 28.01 | 60,307 |
14 Feb 2024 | 27.66 | 27.78 | 27.52 | 27.64 | 27.64 | 61,256 |
13 Feb 2024 | 27.60 | 27.60 | 27.26 | 27.49 | 27.49 | 61,873 |
12 Feb 2024 | 27.48 | 27.66 | 27.28 | 27.42 | 27.42 | 43,892 |
09 Feb 2024 | 27.88 | 27.88 | 27.20 | 27.28 | 27.28 | 62,703 |
08 Feb 2024 | 28.04 | 28.04 | 27.48 | 27.78 | 27.78 | 67,330 |
07 Feb 2024 | 28.12 | 28.22 | 27.74 | 27.86 | 27.86 | 6,993 |
06 Feb 2024 | 27.58 | 28.10 | 27.50 | 27.94 | 27.94 | 121,140 |
05 Feb 2024 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | 136,688 |
02 Feb 2024 | 27.78 | 28.10 | 27.68 | 27.70 | 27.70 | 626 |
01 Feb 2024 | 27.08 | 27.76 | 27.08 | 27.68 | 27.68 | 386 |
31 Jan 2024 | 28.00 | 28.10 | 27.64 | 27.64 | 27.64 | 62,968 |
30 Jan 2024 | 27.88 | 28.00 | 27.56 | 28.00 | 28.00 | 76,484 |
29 Jan 2024 | 28.34 | 28.34 | 27.70 | 28.06 | 28.06 | 70,779 |
26 Jan 2024 | 27.66 | 28.24 | 27.36 | 28.17 | 28.17 | 76,592 |
25 Jan 2024 | 27.88 | 27.88 | 27.24 | 27.49 | 27.49 | 68,537 |
24 Jan 2024 | 27.70 | 27.70 | 27.42 | 27.70 | 27.70 | 190,916 |
23 Jan 2024 | 27.74 | 27.74 | 27.20 | 27.28 | 27.28 | 39,809 |
22 Jan 2024 | 27.08 | 27.44 | 26.50 | 27.44 | 27.44 | 12,388 |
19 Jan 2024 | 26.82 | 26.98 | 26.54 | 26.66 | 26.66 | 60,261 |
18 Jan 2024 | 27.00 | 27.48 | 26.50 | 26.93 | 26.93 | 130,702 |
17 Jan 2024 | 27.28 | 27.30 | 26.46 | 27.30 | 27.30 | 46,152 |
16 Jan 2024 | 28.38 | 29.58 | 26.84 | 27.68 | 27.68 | 220,921 |
15 Jan 2024 | 30.68 | 30.68 | 29.90 | 29.91 | 29.91 | 7,166 |
12 Jan 2024 | 30.54 | 30.70 | 30.34 | 30.50 | 30.50 | 8,515 |
11 Jan 2024 | 31.00 | 31.00 | 30.26 | 30.42 | 30.42 | 5,731 |
10 Jan 2024 | 30.40 | 30.82 | 30.40 | 30.81 | 30.81 | 6,049 |
09 Jan 2024 | 30.90 | 30.90 | 30.58 | 30.70 | 30.70 | 7,663 |
08 Jan 2024 | 30.80 | 31.06 | 30.42 | 30.58 | 30.58 | 11,229 |
05 Jan 2024 | 30.76 | 30.88 | 30.06 | 30.28 | 30.28 | 20,243 |
04 Jan 2024 | 29.98 | 30.26 | 29.84 | 29.96 | 29.96 | 25,964 |
03 Jan 2024 | 30.78 | 31.20 | 29.26 | 29.80 | 29.80 | 56,902 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 30.32 | 30.46 | 30.20 | 30.36 | 30.36 | 9,312 |
28 Dec 2023 | 30.32 | 30.72 | 30.00 | 30.20 | 30.20 | 22,573 |
27 Dec 2023 | 30.80 | 31.10 | 30.34 | 30.34 | 30.34 | 7,811 |
22 Dec 2023 | 30.26 | 30.80 | 30.26 | 30.59 | 30.59 | 17,639 |
21 Dec 2023 | 30.50 | 30.70 | 30.34 | 30.46 | 30.46 | 17,053 |
20 Dec 2023 | 30.34 | 30.90 | 30.34 | 30.74 | 30.74 | 16,324 |
19 Dec 2023 | 30.94 | 31.26 | 30.82 | 31.11 | 31.11 | 12,462 |
18 Dec 2023 | 31.28 | 31.28 | 30.36 | 30.88 | 30.88 | 8,474 |
15 Dec 2023 | 31.46 | 31.46 | 30.86 | 31.14 | 31.14 | 45,834 |
14 Dec 2023 | 30.90 | 31.68 | 30.90 | 31.42 | 31.42 | 9,500 |
13 Dec 2023 | 30.84 | 30.98 | 30.40 | 30.44 | 30.44 | 4,796 |
12 Dec 2023 | 30.68 | 31.20 | 30.54 | 30.71 | 30.71 | 11,177 |
11 Dec 2023 | 30.30 | 31.02 | 30.16 | 31.00 | 31.00 | 48,252 |
08 Dec 2023 | 29.76 | 30.96 | 28.90 | 30.80 | 30.80 | 113,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |