Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.75 | 32.00 | 30.55 | 32.00 | 32.00 | 141,407 |
02 May 2024 | 30.75 | 30.75 | 30.30 | 30.75 | 30.75 | 99,332 |
30 Apr 2024 | 32.00 | 32.00 | 30.55 | 30.75 | 30.75 | 60,660 |
29 Apr 2024 | 29.05 | 31.35 | 29.05 | 31.25 | 31.25 | 95,725 |
26 Apr 2024 | 30.00 | 30.75 | 29.35 | 30.35 | 30.35 | 54,870 |
25 Apr 2024 | 30.00 | 30.00 | 29.15 | 29.15 | 29.15 | 45,013 |
24 Apr 2024 | 29.05 | 30.00 | 29.05 | 29.70 | 29.70 | 58,315 |
23 Apr 2024 | 28.30 | 29.25 | 27.80 | 29.05 | 29.05 | 159,764 |
22 Apr 2024 | 28.90 | 28.90 | 28.30 | 28.30 | 28.30 | 26,731 |
19 Apr 2024 | 29.00 | 29.00 | 28.35 | 28.90 | 28.90 | 58,881 |
18 Apr 2024 | 29.60 | 29.95 | 29.10 | 29.20 | 29.20 | 73,298 |
17 Apr 2024 | 31.20 | 31.20 | 30.10 | 30.20 | 30.20 | 56,450 |
16 Apr 2024 | 30.10 | 30.10 | 29.75 | 30.05 | 30.05 | 48,194 |
15 Apr 2024 | 30.75 | 31.00 | 30.25 | 30.35 | 30.35 | 110,477 |
12 Apr 2024 | 29.70 | 30.65 | 29.70 | 30.45 | 30.45 | 157,827 |
11 Apr 2024 | 29.55 | 30.30 | 29.55 | 29.90 | 29.90 | 177,399 |
10 Apr 2024 | 30.50 | 30.50 | 29.55 | 29.60 | 29.60 | 144,427 |
09 Apr 2024 | 29.50 | 29.85 | 28.75 | 29.85 | 29.85 | 61,558 |
08 Apr 2024 | 29.90 | 30.00 | 29.00 | 29.15 | 29.15 | 58,285 |
05 Apr 2024 | 30.10 | 30.25 | 29.60 | 30.00 | 30.00 | 91,776 |
04 Apr 2024 | 30.00 | 30.55 | 29.75 | 30.10 | 30.10 | 125,413 |
03 Apr 2024 | 29.20 | 30.25 | 28.85 | 29.95 | 29.95 | 333,818 |
02 Apr 2024 | 27.20 | 29.15 | 27.20 | 29.15 | 29.15 | 534,515 |
27 Mar 2024 | 27.10 | 27.60 | 26.90 | 27.20 | 27.20 | 65,171 |
26 Mar 2024 | 27.50 | 27.65 | 27.10 | 27.60 | 27.60 | 284,444 |
25 Mar 2024 | 25.60 | 27.20 | 25.55 | 27.10 | 27.10 | 381,297 |
22 Mar 2024 | 25.20 | 25.85 | 25.20 | 25.60 | 25.60 | 291,979 |
21 Mar 2024 | 25.45 | 25.55 | 25.35 | 25.40 | 25.40 | 84,794 |
20 Mar 2024 | 25.90 | 25.90 | 25.20 | 25.30 | 25.30 | 40,067 |
19 Mar 2024 | 25.90 | 25.90 | 25.25 | 25.25 | 25.25 | 45,856 |
18 Mar 2024 | 25.10 | 25.65 | 25.10 | 25.60 | 25.60 | 64,011 |
15 Mar 2024 | 24.80 | 24.95 | 24.75 | 24.95 | 24.95 | 157,055 |
14 Mar 2024 | 24.30 | 24.95 | 24.30 | 24.80 | 24.80 | 292,050 |
13 Mar 2024 | 24.85 | 24.95 | 24.60 | 24.95 | 24.95 | 113,293 |
12 Mar 2024 | 24.50 | 24.85 | 24.25 | 24.75 | 24.75 | 57,199 |
11 Mar 2024 | 24.60 | 24.75 | 23.90 | 24.35 | 24.35 | 179,490 |
08 Mar 2024 | 25.80 | 25.80 | 24.45 | 24.65 | 24.65 | 121,416 |
07 Mar 2024 | 26.00 | 26.00 | 25.05 | 25.15 | 25.15 | 121,971 |
06 Mar 2024 | 26.35 | 26.35 | 25.45 | 25.45 | 25.45 | 104,126 |
06 Mar 2024 | 0.5362 Dividend | |||||
05 Mar 2024 | 26.25 | 26.60 | 26.10 | 25.95 | 25.41 | 44,882 |
04 Mar 2024 | 26.95 | 26.95 | 26.05 | 26.20 | 25.66 | 80,991 |
01 Mar 2024 | 27.10 | 27.10 | 26.30 | 26.40 | 25.85 | 100,836 |
29 Feb 2024 | 27.00 | 27.00 | 26.50 | 26.80 | 26.25 | 62,555 |
28 Feb 2024 | 27.30 | 27.30 | 26.70 | 26.95 | 26.39 | 52,591 |
27 Feb 2024 | 27.30 | 27.50 | 26.55 | 26.80 | 26.25 | 118,977 |
26 Feb 2024 | 27.20 | 27.20 | 26.95 | 27.05 | 26.49 | 59,083 |
23 Feb 2024 | 27.00 | 27.10 | 26.80 | 27.10 | 26.54 | 154,110 |
22 Feb 2024 | 27.00 | 27.35 | 27.00 | 27.00 | 26.44 | 65,261 |
21 Feb 2024 | 27.00 | 27.15 | 26.55 | 27.00 | 26.44 | 88,198 |
20 Feb 2024 | 27.00 | 27.10 | 26.70 | 27.00 | 26.44 | 89,209 |
19 Feb 2024 | 26.90 | 27.20 | 26.50 | 27.05 | 26.49 | 105,540 |
16 Feb 2024 | 26.05 | 26.70 | 25.85 | 26.65 | 26.10 | 148,991 |
15 Feb 2024 | 27.00 | 27.10 | 26.00 | 26.15 | 25.61 | 71,667 |
14 Feb 2024 | 27.75 | 27.75 | 26.70 | 27.00 | 26.44 | 108,774 |
13 Feb 2024 | 27.80 | 28.15 | 26.80 | 26.80 | 26.25 | 92,001 |
12 Feb 2024 | 27.80 | 27.90 | 27.10 | 27.90 | 27.32 | 94,617 |
09 Feb 2024 | 27.00 | 27.25 | 26.75 | 27.10 | 26.54 | 78,547 |
08 Feb 2024 | 28.00 | 28.00 | 26.90 | 27.35 | 26.78 | 55,188 |
07 Feb 2024 | 28.00 | 28.00 | 26.90 | 27.30 | 26.74 | 119,887 |
06 Feb 2024 | 28.00 | 28.10 | 27.80 | 27.95 | 27.37 | 32,128 |
05 Feb 2024 | 28.10 | 29.00 | 28.00 | 28.00 | 27.42 | 164,390 |
02 Feb 2024 | 28.00 | 28.15 | 27.70 | 27.90 | 27.32 | 66,019 |
01 Feb 2024 | 28.00 | 28.05 | 27.85 | 28.00 | 27.42 | 43,701 |
31 Jan 2024 | 28.50 | 28.50 | 27.70 | 28.00 | 27.42 | 35,017 |
30 Jan 2024 | 27.80 | 28.10 | 27.80 | 27.90 | 27.32 | 41,835 |
29 Jan 2024 | 28.50 | 28.50 | 27.80 | 27.85 | 27.27 | 92,883 |
26 Jan 2024 | 28.00 | 28.50 | 28.00 | 28.30 | 27.72 | 34,222 |
25 Jan 2024 | 27.60 | 29.00 | 27.60 | 28.40 | 27.81 | 93,975 |
24 Jan 2024 | 27.90 | 28.00 | 27.65 | 27.90 | 27.32 | 54,497 |
23 Jan 2024 | 28.20 | 28.20 | 27.50 | 27.85 | 27.27 | 73,727 |
22 Jan 2024 | 28.80 | 28.80 | 27.70 | 27.80 | 27.23 | 52,433 |
19 Jan 2024 | 28.90 | 28.90 | 27.95 | 28.35 | 27.76 | 62,995 |
18 Jan 2024 | 29.00 | 29.10 | 28.50 | 28.75 | 28.16 | 53,304 |
17 Jan 2024 | 27.80 | 29.00 | 27.80 | 29.00 | 28.40 | 131,059 |
16 Jan 2024 | 27.00 | 28.20 | 26.10 | 28.00 | 27.42 | 368,347 |
15 Jan 2024 | 26.60 | 26.70 | 26.30 | 26.60 | 26.05 | 68,528 |
12 Jan 2024 | 27.00 | 27.00 | 26.40 | 26.65 | 26.10 | 53,242 |
11 Jan 2024 | 27.00 | 27.00 | 26.30 | 26.35 | 25.81 | 89,539 |
10 Jan 2024 | 27.30 | 27.35 | 26.95 | 27.20 | 26.64 | 34,208 |
09 Jan 2024 | 27.50 | 27.50 | 26.70 | 27.05 | 26.49 | 44,013 |
08 Jan 2024 | 28.00 | 28.00 | 27.05 | 27.05 | 26.49 | 72,910 |
05 Jan 2024 | 26.70 | 28.00 | 26.70 | 28.00 | 27.42 | 115,160 |
04 Jan 2024 | 26.00 | 26.80 | 26.00 | 26.65 | 26.10 | 67,040 |
03 Jan 2024 | 26.35 | 26.35 | 25.90 | 25.90 | 25.36 | 50,314 |
02 Jan 2024 | 26.95 | 27.05 | 26.35 | 26.35 | 25.81 | 49,411 |
29 Dec 2023 | 26.25 | 26.90 | 25.95 | 26.90 | 26.34 | 108,687 |
28 Dec 2023 | 26.70 | 26.70 | 25.80 | 26.10 | 25.56 | 65,966 |
27 Dec 2023 | 26.30 | 26.75 | 26.15 | 26.30 | 25.76 | 87,726 |
22 Dec 2023 | 26.50 | 26.70 | 26.15 | 26.50 | 25.95 | 42,091 |
21 Dec 2023 | 26.15 | 26.70 | 26.05 | 26.40 | 25.85 | 80,758 |
20 Dec 2023 | 26.60 | 27.10 | 26.30 | 26.40 | 25.85 | 78,580 |
19 Dec 2023 | 28.00 | 28.00 | 26.40 | 26.65 | 26.10 | 118,826 |
18 Dec 2023 | 28.95 | 28.95 | 27.35 | 27.55 | 26.98 | 204,590 |
15 Dec 2023 | 26.40 | 29.20 | 26.40 | 27.90 | 27.32 | 975,691 |
14 Dec 2023 | 25.50 | 25.75 | 24.95 | 25.60 | 25.07 | 99,140 |
13 Dec 2023 | 25.50 | 25.50 | 24.60 | 24.90 | 24.39 | 48,830 |
12 Dec 2023 | 25.65 | 25.65 | 24.60 | 24.75 | 24.24 | 64,750 |
11 Dec 2023 | 25.50 | 25.75 | 24.70 | 24.70 | 24.19 | 150,957 |
08 Dec 2023 | 25.00 | 25.70 | 25.00 | 25.25 | 24.73 | 298,512 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |