Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 28.40 | 28.40 | 28.15 | 27.88 | 27.88 | 1,626 |
29 Apr 2024 | 28.35 | 28.20 | 28.00 | 28.00 | 28.00 | 802 |
26 Apr 2024 | 27.42 | 28.40 | 27.60 | 28.10 | 28.10 | 13,609 |
25 Apr 2024 | 26.90 | 27.75 | 26.98 | 27.88 | 27.88 | 20,265 |
24 Apr 2024 | 28.15 | 28.35 | 27.70 | 27.73 | 27.73 | 11,676 |
23 Apr 2024 | 28.10 | 28.40 | 28.05 | 28.10 | 28.10 | 15,539 |
22 Apr 2024 | 28.15 | 28.35 | 28.00 | 28.15 | 28.15 | 13,622 |
19 Apr 2024 | 27.58 | 27.75 | 27.55 | 27.58 | 27.58 | 5,171 |
18 Apr 2024 | 28.60 | 27.65 | 27.65 | 27.63 | 27.63 | 3,252 |
17 Apr 2024 | 27.58 | 28.00 | 27.80 | 27.88 | 27.88 | 31,890 |
16 Apr 2024 | 27.63 | 27.80 | 27.55 | 27.63 | 27.63 | 6,216 |
15 Apr 2024 | 28.35 | 28.30 | 27.98 | 28.00 | 28.00 | 12,919 |
12 Apr 2024 | 28.00 | 28.50 | 28.40 | 28.40 | 28.40 | 5,392 |
11 Apr 2024 | 28.00 | 28.05 | 27.70 | 27.73 | 27.73 | 19,926 |
10 Apr 2024 | 27.88 | 27.62 | 27.29 | 27.48 | 27.48 | 5,148 |
09 Apr 2024 | 27.92 | 28.35 | 27.95 | 28.20 | 28.20 | 61,309 |
08 Apr 2024 | 27.73 | 28.20 | 28.00 | 28.00 | 28.00 | 26,479 |
05 Apr 2024 | 27.63 | 28.60 | 27.80 | 28.00 | 28.00 | 37,138 |
04 Apr 2024 | 28.15 | 28.42 | 28.20 | 28.15 | 28.15 | 14,113 |
03 Apr 2024 | 27.88 | 28.15 | 27.95 | 28.25 | 28.25 | 9,487 |
02 Apr 2024 | 27.13 | 27.85 | 27.70 | 27.67 | 27.67 | 15,503 |
28 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
27 Mar 2024 | 26.37 | 27.28 | 26.92 | 26.85 | 26.85 | 21,768 |
26 Mar 2024 | 26.85 | 27.10 | 26.86 | 26.85 | 26.85 | 34,776 |
25 Mar 2024 | 26.50 | 26.96 | 26.68 | 26.87 | 26.87 | 14,936 |
22 Mar 2024 | 26.48 | 26.64 | 26.34 | 26.48 | 26.48 | 16,689 |
21 Mar 2024 | 25.57 | 26.72 | 26.46 | 26.46 | 26.46 | 17,442 |
20 Mar 2024 | 26.07 | 26.36 | 25.98 | 26.42 | 26.42 | 32,727 |
19 Mar 2024 | 26.21 | 26.30 | 25.94 | 26.21 | 26.21 | 22,474 |
18 Mar 2024 | 25.82 | 26.00 | 25.74 | 26.17 | 26.17 | 16,073 |
15 Mar 2024 | 26.05 | 25.82 | 25.70 | 25.66 | 25.66 | 147,398 |
14 Mar 2024 | 25.80 | 25.88 | 25.70 | 25.80 | 25.80 | 31,528 |
13 Mar 2024 | 25.74 | 25.74 | 25.46 | 25.74 | 25.74 | 13,601 |
12 Mar 2024 | 26.31 | 25.87 | 25.60 | 25.94 | 25.94 | 13,500 |
11 Mar 2024 | 26.19 | 26.06 | 25.86 | 26.19 | 26.19 | 40,251 |
08 Mar 2024 | 26.03 | 26.22 | 25.93 | 26.09 | 26.09 | 16,687 |
07 Mar 2024 | 25.64 | 25.98 | 25.76 | 26.01 | 26.01 | 3,746 |
06 Mar 2024 | 24.94 | 25.64 | 25.30 | 25.68 | 25.68 | 1,211 |
05 Mar 2024 | 25.35 | 25.40 | 25.06 | 25.08 | 25.08 | 54,607 |
04 Mar 2024 | 25.82 | 25.70 | 25.20 | 25.45 | 25.45 | 22,781 |
04 Mar 2024 | 0.088 Dividend | |||||
01 Mar 2024 | 25.84 | 26.52 | 25.04 | 26.58 | 26.49 | 25,154 |
29 Feb 2024 | 24.28 | 25.58 | 24.74 | 25.33 | 25.25 | 26,698 |
28 Feb 2024 | 22.89 | 23.32 | 23.06 | 23.15 | 23.07 | 8,205 |
27 Feb 2024 | 22.81 | 23.16 | 22.92 | 23.09 | 23.01 | 2,698 |
26 Feb 2024 | 22.91 | 22.92 | 22.66 | 22.70 | 22.62 | 2,727 |
23 Feb 2024 | 23.07 | 22.94 | 22.80 | 22.76 | 22.68 | 2,643 |
22 Feb 2024 | 23.20 | 23.42 | 22.90 | 23.17 | 23.09 | 5,785 |
21 Feb 2024 | 23.09 | 23.24 | 22.94 | 23.05 | 22.97 | 1,556 |
20 Feb 2024 | 23.22 | 23.20 | 22.76 | 22.89 | 22.81 | 5,721 |
19 Feb 2024 | 23.26 | 23.44 | 23.21 | 23.26 | 23.18 | 244 |
16 Feb 2024 | 23.32 | 23.52 | 23.34 | 23.32 | 23.24 | 7,141 |
15 Feb 2024 | 23.30 | 23.18 | 22.84 | 23.03 | 22.95 | 6,668 |
14 Feb 2024 | 23.20 | 23.10 | 22.90 | 23.20 | 23.12 | 4,581 |
13 Feb 2024 | 23.32 | 23.36 | 23.02 | 23.32 | 23.24 | 9,623 |
12 Feb 2024 | 23.32 | 23.48 | 23.20 | 23.07 | 22.99 | 5,633 |
09 Feb 2024 | 23.50 | 23.12 | 23.06 | 23.11 | 23.03 | 3,553 |
08 Feb 2024 | 22.81 | 23.26 | 22.78 | 23.17 | 23.09 | 5,064 |
07 Feb 2024 | 23.50 | 23.20 | 23.00 | 22.97 | 22.89 | 8,482 |
06 Feb 2024 | 22.97 | 23.22 | 22.98 | 23.11 | 23.03 | 15,900 |
05 Feb 2024 | 22.97 | 23.12 | 22.88 | 22.97 | 22.89 | 29,448 |
02 Feb 2024 | 24.20 | 23.82 | 23.04 | 23.17 | 23.09 | 9,003 |
01 Feb 2024 | 23.93 | 24.10 | 24.00 | 24.14 | 24.06 | 8,062 |
31 Jan 2024 | 24.36 | 24.46 | 24.12 | 24.32 | 24.24 | 35,081 |
30 Jan 2024 | 24.75 | 24.58 | 24.42 | 24.63 | 24.55 | 10,470 |
29 Jan 2024 | 25.10 | 25.00 | 24.76 | 25.02 | 24.94 | 7,606 |
26 Jan 2024 | 24.90 | 24.86 | 24.32 | 24.59 | 24.51 | 23,381 |
25 Jan 2024 | 24.75 | 25.12 | 24.64 | 24.73 | 24.65 | 6,380 |
24 Jan 2024 | 24.16 | 24.56 | 24.46 | 24.69 | 24.61 | 3,793 |
23 Jan 2024 | 24.24 | 24.32 | 24.24 | 24.34 | 24.26 | 31,901 |
22 Jan 2024 | 24.16 | 24.66 | 24.07 | 24.55 | 24.47 | 23,300 |
19 Jan 2024 | 22.50 | 22.80 | 22.68 | 22.83 | 22.75 | 26,168 |
18 Jan 2024 | 22.09 | 22.60 | 22.14 | 22.70 | 22.62 | 32,132 |
17 Jan 2024 | 22.50 | 22.30 | 22.03 | 22.37 | 22.30 | 36,663 |
16 Jan 2024 | 21.60 | 22.40 | 21.90 | 22.21 | 22.14 | 72,561 |
15 Jan 2024 | 22.02 | 22.02 | 21.98 | 21.84 | 21.77 | 16,612 |
12 Jan 2024 | 21.78 | 22.20 | 21.90 | 22.09 | 22.02 | 19,271 |
11 Jan 2024 | 22.50 | 22.02 | 21.72 | 21.90 | 21.83 | 23,241 |
10 Jan 2024 | 22.31 | 22.38 | 22.08 | 22.31 | 22.24 | 22,632 |
09 Jan 2024 | 22.60 | 22.60 | 22.22 | 22.29 | 22.22 | 27,529 |
08 Jan 2024 | 22.95 | 23.04 | 22.68 | 22.64 | 22.57 | 51,287 |
05 Jan 2024 | 22.97 | 23.00 | 22.78 | 22.78 | 22.70 | 10,397 |
04 Jan 2024 | 22.37 | 23.04 | 22.50 | 22.93 | 22.85 | 25,229 |
03 Jan 2024 | 22.29 | 22.30 | 21.92 | 22.25 | 22.18 | 37,255 |
02 Jan 2024 | 22.50 | 22.54 | 22.48 | 22.50 | 22.43 | 7,508 |
29 Dec 2023 | 22.25 | 22.48 | 22.36 | 22.25 | 22.18 | 6,847 |
28 Dec 2023 | 22.50 | 22.50 | 22.42 | 22.46 | 22.39 | 17,507 |
27 Dec 2023 | 22.17 | 22.56 | 22.40 | 22.52 | 22.45 | 9,606 |
22 Dec 2023 | 22.09 | 22.40 | 22.00 | 22.09 | 22.02 | 18,813 |
21 Dec 2023 | 22.01 | 22.06 | 21.68 | 22.01 | 21.94 | 11,567 |
20 Dec 2023 | 22.05 | 22.20 | 21.88 | 22.05 | 21.98 | 35,662 |
19 Dec 2023 | 22.25 | 22.14 | 21.90 | 21.94 | 21.87 | 63,820 |
18 Dec 2023 | 22.60 | 22.46 | 22.12 | 22.17 | 22.10 | 40,215 |
15 Dec 2023 | 22.19 | 22.18 | 21.90 | 21.88 | 21.81 | 42,064 |
14 Dec 2023 | 21.25 | 22.08 | 21.88 | 21.92 | 21.85 | 42,382 |
13 Dec 2023 | 21.90 | 20.84 | 20.42 | 20.71 | 20.64 | 14,674 |
12 Dec 2023 | 21.66 | 21.58 | 20.92 | 21.04 | 20.97 | 16,391 |
11 Dec 2023 | 21.76 | 21.68 | 21.50 | 21.76 | 21.69 | 5,064 |
08 Dec 2023 | 21.57 | 21.78 | 21.74 | 21.90 | 21.83 | 5,632 |
07 Dec 2023 | 21.49 | 21.72 | 21.27 | 21.41 | 21.34 | 10,378 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |