Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.65 | 29.82 | 29.50 | 29.62 | 29.62 | 111 |
02 May 2024 | 29.85 | 29.92 | 29.74 | 29.80 | 29.80 | 18 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 29.90 | 29.88 | 29.61 | 29.69 | 29.69 | 21,227 |
29 Apr 2024 | 29.57 | 29.69 | 29.58 | 29.68 | 29.68 | 5,040 |
26 Apr 2024 | 29.54 | 29.60 | 29.39 | 29.60 | 29.60 | 443 |
25 Apr 2024 | 29.32 | 29.48 | 29.25 | 29.39 | 29.39 | 95 |
24 Apr 2024 | 29.46 | 29.49 | 29.31 | 29.34 | 29.34 | 196 |
23 Apr 2024 | 29.44 | 29.51 | 29.33 | 29.38 | 29.38 | 612 |
22 Apr 2024 | 29.28 | 29.45 | 29.22 | 29.41 | 29.41 | 271 |
19 Apr 2024 | 28.59 | 29.05 | 28.74 | 29.02 | 29.02 | 41 |
18 Apr 2024 | 29.15 | 29.26 | 28.81 | 28.91 | 28.91 | 21,507 |
17 Apr 2024 | 29.10 | 29.11 | 28.95 | 28.95 | 28.95 | 70 |
16 Apr 2024 | 29.27 | 29.18 | 29.00 | 29.10 | 29.10 | 3,726 |
15 Apr 2024 | 29.42 | 29.43 | 29.21 | 29.23 | 29.23 | 30,332 |
12 Apr 2024 | 29.60 | 29.71 | 29.44 | 29.45 | 29.45 | 2,474 |
11 Apr 2024 | 29.45 | 29.46 | 29.31 | 29.40 | 29.40 | 270 |
10 Apr 2024 | 29.34 | 29.36 | 29.20 | 29.35 | 29.35 | 1,094 |
09 Apr 2024 | 29.34 | 29.27 | 29.15 | 29.18 | 29.18 | 24 |
08 Apr 2024 | 29.15 | 29.35 | 29.18 | 29.32 | 29.32 | 144 |
05 Apr 2024 | 29.03 | 29.15 | 28.95 | 29.09 | 29.09 | 1,082 |
04 Apr 2024 | 28.89 | 29.04 | 28.86 | 29.00 | 29.00 | 71 |
03 Apr 2024 | 29.23 | 29.24 | 29.00 | 29.06 | 29.06 | 308 |
02 Apr 2024 | 29.15 | 29.24 | 29.04 | 29.06 | 29.06 | 229 |
28 Mar 2024 | 28.90 | 28.98 | 28.82 | 28.88 | 28.88 | 36 |
27 Mar 2024 | 28.60 | 28.58 | 28.52 | 28.55 | 28.55 | 32 |
26 Mar 2024 | 28.39 | 28.40 | 28.34 | 28.38 | 28.38 | 4,431 |
25 Mar 2024 | 28.27 | 28.28 | 28.18 | 28.23 | 28.23 | 1,451 |
22 Mar 2024 | 28.33 | 28.44 | 28.25 | 28.25 | 28.25 | 18 |
21 Mar 2024 | 28.02 | 28.19 | 27.98 | 28.15 | 28.15 | 65 |
20 Mar 2024 | 27.97 | 27.94 | 27.84 | 27.93 | 27.93 | 489 |
19 Mar 2024 | 27.89 | 28.01 | 27.82 | 27.84 | 27.84 | 4,174 |
18 Mar 2024 | 28.25 | 28.25 | 28.13 | 28.16 | 28.16 | 43,717 |
15 Mar 2024 | 28.08 | 28.20 | 28.01 | 28.01 | 28.01 | 7,919 |
14 Mar 2024 | 28.06 | 28.20 | 28.09 | 28.17 | 28.17 | 11,125 |
13 Mar 2024 | 28.15 | 28.06 | 27.70 | 27.70 | 27.70 | 973 |
12 Mar 2024 | 28.74 | 28.76 | 28.64 | 28.70 | 28.70 | 1,623 |
11 Mar 2024 | 28.88 | 28.86 | 28.73 | 28.73 | 28.73 | 21,762 |
08 Mar 2024 | 28.98 | 29.08 | 28.94 | 29.04 | 29.04 | 13 |
07 Mar 2024 | 29.07 | 29.07 | 28.90 | 28.97 | 28.97 | 699 |
06 Mar 2024 | 28.73 | 29.02 | 28.71 | 28.92 | 28.92 | 27,747 |
05 Mar 2024 | 28.90 | 28.99 | 28.80 | 28.84 | 28.84 | 128 |
04 Mar 2024 | 29.07 | 29.02 | 28.90 | 28.90 | 28.90 | 933 |
01 Mar 2024 | 28.90 | 29.08 | 28.86 | 29.00 | 29.00 | 750 |
29 Feb 2024 | 28.52 | 28.81 | 28.39 | 28.60 | 28.60 | 399 |
28 Feb 2024 | 28.62 | 28.57 | 28.32 | 28.39 | 28.39 | 52 |
27 Feb 2024 | 28.84 | 28.79 | 28.67 | 28.73 | 28.73 | 25 |
26 Feb 2024 | 28.73 | 28.76 | 28.65 | 28.68 | 28.68 | 150 |
23 Feb 2024 | 28.95 | 28.94 | 28.83 | 28.94 | 28.94 | 4,044 |
22 Feb 2024 | 28.49 | 28.85 | 28.33 | 28.76 | 28.76 | 13,677 |
21 Feb 2024 | 28.79 | 28.77 | 28.51 | 28.59 | 28.59 | 4,847 |
20 Feb 2024 | 28.90 | 28.81 | 28.72 | 28.81 | 28.81 | 29,591 |
19 Feb 2024 | 28.85 | 28.81 | 28.74 | 28.79 | 28.79 | 197 |
16 Feb 2024 | 28.67 | 28.74 | 28.62 | 28.71 | 28.71 | 378 |
15 Feb 2024 | 28.57 | 28.61 | 28.54 | 28.58 | 28.58 | 4,119 |
14 Feb 2024 | 28.10 | 28.65 | 28.25 | 28.59 | 28.59 | 47,367 |
13 Feb 2024 | 28.37 | 28.24 | 28.08 | 28.10 | 28.10 | 34,767 |
12 Feb 2024 | 28.33 | 28.25 | 27.90 | 28.23 | 28.23 | 26,097 |
09 Feb 2024 | 28.48 | 28.33 | 28.08 | 28.28 | 28.28 | 49,224 |
08 Feb 2024 | 28.63 | 28.43 | 28.25 | 28.27 | 28.27 | 61 |
07 Feb 2024 | 28.42 | 28.58 | 28.42 | 28.57 | 28.57 | 237 |
06 Feb 2024 | 28.38 | 28.59 | 28.28 | 28.53 | 28.53 | 484 |
05 Feb 2024 | 28.40 | 28.30 | 28.06 | 28.17 | 28.17 | 8,596 |
02 Feb 2024 | 28.10 | 28.06 | 27.90 | 28.02 | 28.02 | 1,948 |
01 Feb 2024 | 27.90 | 27.89 | 27.77 | 27.78 | 27.78 | 4,920 |
31 Jan 2024 | 27.78 | 27.82 | 27.69 | 27.82 | 27.82 | 75,824 |
30 Jan 2024 | 27.74 | 27.74 | 27.37 | 27.47 | 27.47 | 137,173 |
29 Jan 2024 | 27.75 | 27.90 | 27.55 | 27.89 | 27.89 | 82 |
26 Jan 2024 | 27.30 | 27.33 | 27.10 | 27.33 | 27.33 | 142 |
25 Jan 2024 | 26.99 | 27.29 | 26.97 | 27.29 | 27.29 | 34 |
24 Jan 2024 | 27.09 | 27.22 | 26.93 | 27.22 | 27.22 | 66,699 |
23 Jan 2024 | 27.07 | 27.02 | 26.81 | 27.01 | 27.01 | 33,527 |
22 Jan 2024 | 27.37 | 27.56 | 27.38 | 27.54 | 27.54 | 1,372 |
19 Jan 2024 | 27.40 | 27.42 | 27.27 | 27.34 | 27.34 | 2,034 |
18 Jan 2024 | 26.91 | 27.21 | 26.97 | 27.14 | 27.14 | 245,116 |
17 Jan 2024 | 27.27 | 27.24 | 26.99 | 27.07 | 27.07 | 65,698 |
16 Jan 2024 | 27.49 | 27.53 | 27.41 | 27.43 | 27.43 | 48 |
15 Jan 2024 | 27.80 | 27.63 | 27.50 | 27.58 | 27.58 | 1,415 |
12 Jan 2024 | 27.24 | 27.43 | 27.25 | 27.43 | 27.43 | 18 |
11 Jan 2024 | 27.00 | 27.01 | 26.87 | 26.90 | 26.90 | 985,300 |
10 Jan 2024 | 26.81 | 26.95 | 26.79 | 26.88 | 26.88 | 1,131 |
09 Jan 2024 | 27.02 | 27.00 | 26.84 | 26.84 | 26.84 | 47 |
08 Jan 2024 | 26.90 | 26.94 | 26.75 | 26.86 | 26.86 | 26,190 |
05 Jan 2024 | 27.08 | 27.06 | 26.94 | 26.97 | 26.97 | 1,011 |
04 Jan 2024 | 26.80 | 26.91 | 26.86 | 26.90 | 26.90 | 623 |
03 Jan 2024 | 26.69 | 26.69 | 26.58 | 26.67 | 26.67 | 37 |
02 Jan 2024 | 26.54 | 26.66 | 26.45 | 26.66 | 26.66 | 33 |
29 Dec 2023 | 26.51 | 26.61 | 26.54 | 26.54 | 26.54 | 5 |
28 Dec 2023 | 26.58 | 26.57 | 26.45 | 26.54 | 26.54 | 3 |
27 Dec 2023 | 26.60 | 26.45 | 26.29 | 26.36 | 26.36 | 4,659 |
22 Dec 2023 | 26.22 | 26.30 | 26.12 | 26.30 | 26.30 | 159 |
21 Dec 2023 | 26.16 | 26.20 | 26.06 | 26.19 | 26.19 | 8,435 |
20 Dec 2023 | 26.38 | 26.42 | 26.00 | 26.00 | 26.00 | 352 |
19 Dec 2023 | 26.57 | 26.60 | 26.53 | 26.60 | 26.60 | 622 |
18 Dec 2023 | 26.64 | 26.65 | 26.51 | 26.53 | 26.53 | 22 |
15 Dec 2023 | 26.30 | 26.64 | 26.43 | 26.64 | 26.64 | 169,169 |
14 Dec 2023 | 26.42 | 26.40 | 26.22 | 26.22 | 26.22 | 13,226 |
13 Dec 2023 | 26.20 | 26.28 | 26.17 | 26.25 | 26.25 | 182 |
12 Dec 2023 | 26.35 | 26.31 | 26.14 | 26.20 | 26.20 | 3,968 |
11 Dec 2023 | 26.39 | 26.46 | 26.29 | 26.42 | 26.42 | 1,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |