Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.37 | 28.87 | 27.99 | 28.80 | 28.80 | 911,100 |
06 May 2024 | 28.80 | 28.91 | 28.59 | 28.78 | 28.78 | 1,010,953 |
03 May 2024 | 28.43 | 28.61 | 28.29 | 28.58 | 28.58 | 818,753 |
02 May 2024 | 28.18 | 28.63 | 28.09 | 28.23 | 28.23 | 968,309 |
01 May 2024 | 27.85 | 28.07 | 27.85 | 28.03 | 28.03 | - |
30 Apr 2024 | 28.16 | 28.17 | 27.97 | 28.16 | 28.16 | 265,294 |
29 Apr 2024 | 28.16 | 28.23 | 27.96 | 28.05 | 28.05 | 401,105 |
26 Apr 2024 | 28.11 | 28.19 | 27.98 | 28.03 | 28.03 | 521,413 |
24 Apr 2024 | 28.54 | 28.74 | 28.49 | 28.54 | 28.54 | 476,341 |
23 Apr 2024 | 28.52 | 28.59 | 28.34 | 28.45 | 28.45 | 812,640 |
22 Apr 2024 | 28.24 | 28.57 | 28.11 | 28.20 | 28.20 | 351,497 |
19 Apr 2024 | 28.43 | 28.44 | 27.88 | 28.15 | 28.15 | 489,832 |
18 Apr 2024 | 28.36 | 28.65 | 28.36 | 28.57 | 28.57 | 283,058 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 28.79 | 28.88 | 28.18 | 28.40 | 28.40 | 2,960,293 |
15 Apr 2024 | 28.75 | 29.00 | 28.72 | 28.97 | 28.97 | 735,380 |
12 Apr 2024 | 28.92 | 28.98 | 28.80 | 28.91 | 28.91 | 442,256 |
11 Apr 2024 | 28.96 | 29.12 | 28.89 | 29.03 | 29.03 | 481,453 |
10 Apr 2024 | 29.44 | 29.53 | 29.28 | 29.38 | 29.38 | 822,145 |
09 Apr 2024 | 29.32 | 29.44 | 29.27 | 29.42 | 29.42 | 771,120 |
08 Apr 2024 | 29.28 | 29.34 | 29.09 | 29.20 | 29.20 | 718,649 |
05 Apr 2024 | 29.02 | 29.15 | 28.88 | 29.10 | 29.10 | 380,860 |
04 Apr 2024 | 29.14 | 29.32 | 29.07 | 29.18 | 29.18 | 498,520 |
03 Apr 2024 | 29.40 | 29.44 | 28.74 | 28.87 | 28.87 | 912,325 |
02 Apr 2024 | 29.18 | 29.49 | 29.11 | 29.39 | 29.39 | 418,978 |
28 Mar 2024 | 29.31 | 29.40 | 29.13 | 29.35 | 29.35 | 730,991 |
27 Mar 2024 | 29.00 | 29.43 | 29.00 | 29.28 | 29.28 | 569,130 |
26 Mar 2024 | 29.01 | 29.18 | 28.92 | 29.06 | 29.06 | 616,385 |
25 Mar 2024 | 29.11 | 29.36 | 29.10 | 29.12 | 29.12 | 413,319 |
22 Mar 2024 | 29.05 | 29.15 | 28.81 | 28.99 | 28.99 | 440,735 |
21 Mar 2024 | 28.93 | 29.10 | 28.78 | 29.09 | 29.09 | 800,528 |
20 Mar 2024 | 28.77 | 29.09 | 28.69 | 28.71 | 28.71 | 819,790 |
19 Mar 2024 | 28.86 | 28.98 | 28.66 | 28.89 | 28.89 | 1,032,417 |
18 Mar 2024 | 28.68 | 28.87 | 28.56 | 28.82 | 28.82 | 419,512 |
15 Mar 2024 | 28.37 | 28.69 | 27.95 | 28.69 | 28.69 | 1,955,675 |
14 Mar 2024 | 29.69 | 29.69 | 28.61 | 28.66 | 28.66 | 2,622,775 |
13 Mar 2024 | 29.52 | 29.82 | 29.36 | 29.72 | 29.72 | 1,100,032 |
12 Mar 2024 | 29.40 | 29.68 | 29.22 | 29.29 | 29.29 | 673,995 |
11 Mar 2024 | 29.65 | 29.70 | 29.10 | 29.18 | 29.18 | 403,506 |
08 Mar 2024 | 29.34 | 29.90 | 29.34 | 29.77 | 29.77 | 1,463,780 |
07 Mar 2024 | 28.89 | 29.30 | 28.89 | 29.24 | 29.24 | 750,598 |
06 Mar 2024 | 28.77 | 29.00 | 28.75 | 28.93 | 28.93 | 901,350 |
05 Mar 2024 | 28.82 | 28.85 | 28.64 | 28.74 | 28.74 | 500,243 |
04 Mar 2024 | 28.78 | 28.91 | 28.65 | 28.84 | 28.84 | 557,833 |
01 Mar 2024 | 28.42 | 28.67 | 28.35 | 28.65 | 28.65 | 583,979 |
29 Feb 2024 | 28.43 | 28.48 | 28.27 | 28.45 | 28.45 | 919,656 |
28 Feb 2024 | 28.48 | 28.55 | 28.35 | 28.48 | 28.48 | 898,499 |
27 Feb 2024 | 28.40 | 28.52 | 28.32 | 28.47 | 28.47 | 502,401 |
26 Feb 2024 | 28.30 | 28.44 | 28.22 | 28.32 | 28.32 | 601,757 |
23 Feb 2024 | 28.13 | 28.30 | 28.13 | 28.21 | 28.21 | 963,754 |
22 Feb 2024 | 28.05 | 28.09 | 27.85 | 27.93 | 27.93 | 438,549 |
21 Feb 2024 | 27.87 | 28.32 | 27.86 | 28.06 | 28.06 | 674,413 |
20 Feb 2024 | 28.11 | 28.12 | 27.39 | 27.81 | 27.81 | 1,688,868 |
19 Feb 2024 | 28.28 | 28.52 | 28.13 | 28.44 | 28.44 | 452,724 |
16 Feb 2024 | 28.42 | 28.47 | 28.25 | 28.35 | 28.35 | 568,901 |
15 Feb 2024 | 27.74 | 28.21 | 27.73 | 28.18 | 28.18 | 777,121 |
14 Feb 2024 | 27.92 | 27.92 | 27.52 | 27.81 | 27.81 | 988,434 |
13 Feb 2024 | 28.16 | 28.45 | 28.15 | 28.22 | 28.22 | 1,190,528 |
12 Feb 2024 | 27.65 | 28.11 | 27.65 | 28.03 | 28.03 | 1,001,795 |
09 Feb 2024 | 27.59 | 27.81 | 27.58 | 27.72 | 27.72 | 805,276 |
08 Feb 2024 | 27.56 | 27.66 | 27.43 | 27.64 | 27.64 | 1,611,489 |
07 Feb 2024 | 27.47 | 27.63 | 27.37 | 27.42 | 27.42 | 1,242,810 |
06 Feb 2024 | 27.10 | 27.42 | 26.99 | 27.41 | 27.41 | 1,436,506 |
05 Feb 2024 | 27.16 | 27.22 | 26.91 | 27.18 | 27.18 | 751,962 |
02 Feb 2024 | 27.09 | 27.26 | 26.92 | 27.24 | 27.24 | 985,029 |
01 Feb 2024 | 27.02 | 27.12 | 26.88 | 26.91 | 26.91 | 1,278,050 |
31 Jan 2024 | 26.76 | 27.22 | 26.69 | 27.19 | 27.19 | 1,326,721 |
30 Jan 2024 | 26.87 | 26.98 | 26.71 | 26.75 | 26.75 | 626,233 |
29 Jan 2024 | 26.74 | 26.89 | 26.71 | 26.82 | 26.82 | 1,459,336 |
25 Jan 2024 | 26.74 | 26.76 | 26.47 | 26.71 | 26.71 | 761,647 |
24 Jan 2024 | 26.65 | 26.69 | 26.47 | 26.56 | 26.56 | 643,655 |
23 Jan 2024 | 26.58 | 26.75 | 26.53 | 26.59 | 26.59 | 1,025,425 |
22 Jan 2024 | 26.27 | 26.58 | 26.23 | 26.49 | 26.49 | 811,671 |
19 Jan 2024 | 26.00 | 26.12 | 25.90 | 26.10 | 26.10 | 764,035 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 25.74 | 25.90 | 25.65 | 25.70 | 25.70 | 1,142,427 |
16 Jan 2024 | 25.82 | 25.89 | 25.64 | 25.74 | 25.74 | 514,857 |
15 Jan 2024 | 25.94 | 25.99 | 25.86 | 25.97 | 25.97 | 357,156 |
12 Jan 2024 | 25.85 | 25.99 | 25.79 | 25.88 | 25.88 | 642,664 |
11 Jan 2024 | 26.02 | 26.09 | 25.92 | 26.07 | 26.07 | 756,793 |
10 Jan 2024 | 25.83 | 25.92 | 25.74 | 25.78 | 25.78 | 470,808 |
09 Jan 2024 | 25.89 | 25.95 | 25.81 | 25.91 | 25.91 | 479,143 |
08 Jan 2024 | 25.64 | 25.80 | 25.58 | 25.63 | 25.63 | 956,129 |
05 Jan 2024 | 25.53 | 25.67 | 25.52 | 25.63 | 25.63 | 556,304 |
04 Jan 2024 | 25.76 | 25.76 | 25.42 | 25.53 | 25.53 | 501,670 |
03 Jan 2024 | 25.84 | 25.90 | 25.67 | 25.69 | 25.69 | 502,698 |
02 Jan 2024 | 25.87 | 26.08 | 25.85 | 25.96 | 25.96 | 507,728 |
29 Dec 2023 | 25.90 | 25.92 | 25.80 | 25.82 | 25.82 | 411,824 |
28 Dec 2023 | 25.84 | 25.98 | 25.80 | 25.94 | 25.94 | 647,462 |
27 Dec 2023 | 25.87 | 26.05 | 25.84 | 25.86 | 25.86 | 480,456 |
22 Dec 2023 | 25.77 | 25.83 | 25.71 | 25.79 | 25.79 | 424,998 |
21 Dec 2023 | 25.74 | 25.90 | 25.61 | 25.79 | 25.79 | 816,766 |
20 Dec 2023 | 25.77 | 25.84 | 25.67 | 25.80 | 25.80 | 2,425,000 |
19 Dec 2023 | 25.47 | 25.76 | 25.45 | 25.64 | 25.64 | 1,920,801 |
18 Dec 2023 | 25.39 | 25.55 | 25.38 | 25.53 | 25.53 | 896,900 |
15 Dec 2023 | 25.42 | 25.73 | 25.39 | 25.54 | 25.54 | 2,257,063 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 24.86 | 24.99 | 24.83 | 24.96 | 24.96 | 1,017,844 |
12 Dec 2023 | 24.80 | 24.85 | 24.58 | 24.80 | 24.80 | 1,714,428 |
11 Dec 2023 | 24.57 | 24.76 | 24.56 | 24.62 | 24.62 | 1,201,638 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |