Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.27 | 28.39 | 27.86 | 28.22 | 28.22 | 7,792 |
02 May 2024 | 27.88 | 28.72 | 27.88 | 28.28 | 28.28 | 11,132 |
30 Apr 2024 | 27.47 | 27.67 | 27.25 | 27.38 | 27.38 | 3,051 |
29 Apr 2024 | 27.50 | 27.67 | 27.34 | 27.48 | 27.48 | 9,382 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 26.97 | 27.60 | 26.97 | 27.53 | 27.42 | 6,269 |
25 Apr 2024 | 27.00 | 27.41 | 26.88 | 27.00 | 26.89 | 4,643 |
24 Apr 2024 | 27.50 | 27.50 | 26.90 | 27.08 | 26.97 | 6,023 |
23 Apr 2024 | 27.47 | 27.65 | 27.00 | 27.00 | 26.89 | 2,644 |
22 Apr 2024 | 26.51 | 27.50 | 26.51 | 27.50 | 27.39 | 9,173 |
19 Apr 2024 | 25.90 | 26.30 | 25.67 | 26.30 | 26.19 | 7,113 |
18 Apr 2024 | 26.35 | 26.35 | 26.00 | 26.08 | 25.98 | 8,299 |
17 Apr 2024 | 26.00 | 26.39 | 25.94 | 26.34 | 26.24 | 5,660 |
16 Apr 2024 | 26.28 | 26.32 | 26.00 | 26.30 | 26.19 | 10,452 |
15 Apr 2024 | 27.00 | 27.05 | 26.18 | 26.38 | 26.27 | 20,812 |
12 Apr 2024 | 27.30 | 27.78 | 26.95 | 27.01 | 26.91 | 8,579 |
11 Apr 2024 | 27.30 | 27.82 | 26.95 | 26.95 | 26.84 | 5,761 |
10 Apr 2024 | 27.55 | 28.21 | 27.34 | 27.65 | 27.53 | 6,920 |
09 Apr 2024 | 27.50 | 28.30 | 27.20 | 27.53 | 27.42 | 3,946 |
08 Apr 2024 | 27.81 | 27.95 | 26.92 | 27.38 | 27.27 | 10,255 |
05 Apr 2024 | 28.34 | 28.34 | 27.41 | 28.00 | 27.89 | 10,971 |
04 Apr 2024 | 28.90 | 28.90 | 28.48 | 28.52 | 28.41 | 41,674 |
03 Apr 2024 | 28.09 | 28.88 | 28.00 | 28.88 | 28.76 | 8,172 |
02 Apr 2024 | 28.51 | 28.63 | 27.82 | 28.09 | 27.98 | 13,021 |
28 Mar 2024 | 28.70 | 28.70 | 28.23 | 28.46 | 28.35 | 11,256 |
27 Mar 2024 | 27.40 | 28.74 | 27.16 | 28.56 | 28.44 | 13,230 |
26 Mar 2024 | 27.00 | 27.40 | 26.58 | 27.10 | 27.00 | 9,926 |
25 Mar 2024 | 26.75 | 27.09 | 26.69 | 26.82 | 26.71 | 40,392 |
22 Mar 2024 | 26.50 | 26.99 | 26.32 | 26.77 | 26.66 | 15,456 |
21 Mar 2024 | 26.50 | 26.60 | 26.34 | 26.54 | 26.43 | 13,893 |
20 Mar 2024 | 25.85 | 26.30 | 25.75 | 26.30 | 26.19 | 18,108 |
19 Mar 2024 | 26.10 | 26.41 | 25.73 | 25.86 | 25.76 | 23,585 |
18 Mar 2024 | 26.12 | 26.35 | 26.10 | 26.20 | 26.10 | 15,520 |
15 Mar 2024 | 26.00 | 26.32 | 25.77 | 26.14 | 26.03 | 9,234 |
14 Mar 2024 | 26.32 | 26.42 | 25.94 | 25.94 | 25.84 | 5,086 |
13 Mar 2024 | 26.40 | 27.00 | 26.09 | 26.41 | 26.30 | 11,824 |
12 Mar 2024 | 26.90 | 26.93 | 26.20 | 26.50 | 26.40 | 12,487 |
11 Mar 2024 | 26.31 | 26.82 | 25.77 | 26.82 | 26.71 | 39,947 |
08 Mar 2024 | 26.36 | 26.70 | 25.95 | 26.25 | 26.14 | 20,503 |
07 Mar 2024 | 26.59 | 26.61 | 24.98 | 26.28 | 26.18 | 38,476 |
06 Mar 2024 | 26.38 | 26.91 | 25.69 | 26.50 | 26.40 | 35,813 |
05 Mar 2024 | 28.30 | 28.31 | 25.90 | 26.00 | 25.90 | 45,050 |
04 Mar 2024 | 28.80 | 28.80 | 28.00 | 28.16 | 28.04 | 29,912 |
01 Mar 2024 | 28.10 | 28.66 | 27.47 | 28.50 | 28.39 | 24,006 |
29 Feb 2024 | 28.40 | 28.59 | 28.00 | 28.15 | 28.03 | 10,038 |
28 Feb 2024 | 29.12 | 29.30 | 28.56 | 28.62 | 28.51 | 9,181 |
27 Feb 2024 | 28.65 | 29.31 | 28.45 | 29.19 | 29.07 | 9,904 |
26 Feb 2024 | 28.62 | 29.09 | 28.52 | 28.61 | 28.50 | 8,750 |
23 Feb 2024 | 28.93 | 29.00 | 28.35 | 28.80 | 28.68 | 14,355 |
22 Feb 2024 | 28.94 | 29.40 | 28.64 | 28.85 | 28.74 | 60,819 |
21 Feb 2024 | 28.65 | 29.06 | 28.38 | 28.84 | 28.72 | 18,094 |
20 Feb 2024 | 28.12 | 29.80 | 28.12 | 28.75 | 28.63 | 59,309 |
19 Feb 2024 | 28.80 | 29.00 | 27.43 | 28.07 | 27.95 | 45,365 |
16 Feb 2024 | 28.10 | 28.92 | 28.10 | 28.61 | 28.50 | 20,093 |
15 Feb 2024 | 28.30 | 28.30 | 27.75 | 28.11 | 28.00 | 22,086 |
14 Feb 2024 | 28.00 | 28.30 | 27.43 | 28.12 | 28.01 | 19,813 |
13 Feb 2024 | 28.47 | 28.66 | 27.84 | 27.91 | 27.79 | 19,275 |
12 Feb 2024 | 28.05 | 28.50 | 27.78 | 28.42 | 28.31 | 15,234 |
09 Feb 2024 | 27.78 | 28.02 | 27.47 | 27.80 | 27.69 | 15,906 |
08 Feb 2024 | 28.84 | 28.84 | 27.74 | 27.88 | 27.77 | 21,879 |
07 Feb 2024 | 29.53 | 29.53 | 28.67 | 28.80 | 28.68 | 22,114 |
06 Feb 2024 | 28.55 | 29.50 | 27.84 | 29.43 | 29.32 | 29,887 |
05 Feb 2024 | 28.90 | 29.28 | 28.55 | 28.59 | 28.48 | 16,713 |
02 Feb 2024 | 28.60 | 29.01 | 28.30 | 28.84 | 28.73 | 36,810 |
01 Feb 2024 | 28.97 | 29.00 | 28.10 | 28.41 | 28.29 | 40,957 |
31 Jan 2024 | 30.02 | 30.30 | 28.91 | 28.99 | 28.87 | 68,396 |
30 Jan 2024 | 30.78 | 31.14 | 30.00 | 30.00 | 29.88 | 25,647 |
29 Jan 2024 | 31.25 | 31.80 | 30.35 | 30.84 | 30.72 | 55,117 |
26 Jan 2024 | 32.45 | 32.45 | 31.70 | 32.35 | 32.23 | 25,132 |
25 Jan 2024 | 32.64 | 33.00 | 32.41 | 32.69 | 32.56 | 4,222 |
24 Jan 2024 | 32.83 | 32.83 | 32.53 | 32.70 | 32.57 | 11,431 |
23 Jan 2024 | 33.08 | 33.08 | 32.46 | 32.53 | 32.40 | 11,527 |
22 Jan 2024 | 32.80 | 33.10 | 32.58 | 32.95 | 32.82 | 8,310 |
19 Jan 2024 | 32.69 | 32.69 | 32.24 | 32.49 | 32.37 | 16,898 |
18 Jan 2024 | 34.00 | 34.00 | 32.15 | 32.61 | 32.48 | 32,962 |
17 Jan 2024 | 33.29 | 33.60 | 32.90 | 33.56 | 33.42 | 16,925 |
16 Jan 2024 | 33.47 | 33.81 | 33.12 | 33.46 | 33.32 | 5,736 |
15 Jan 2024 | 34.56 | 34.56 | 33.48 | 33.53 | 33.39 | 16,281 |
12 Jan 2024 | 34.10 | 34.49 | 33.85 | 34.13 | 33.99 | 10,664 |
11 Jan 2024 | 34.94 | 35.15 | 33.75 | 33.97 | 33.84 | 27,275 |
10 Jan 2024 | 35.20 | 35.29 | 34.78 | 34.87 | 34.73 | 17,264 |
09 Jan 2024 | 35.45 | 35.71 | 35.12 | 35.64 | 35.50 | 14,564 |
08 Jan 2024 | 35.45 | 36.00 | 34.93 | 35.31 | 35.17 | 29,362 |
05 Jan 2024 | 35.29 | 35.85 | 34.74 | 35.35 | 35.21 | 30,904 |
04 Jan 2024 | 34.67 | 35.89 | 34.53 | 35.40 | 35.26 | 27,360 |
03 Jan 2024 | 34.49 | 34.77 | 34.17 | 34.51 | 34.38 | 22,615 |
02 Jan 2024 | 33.93 | 34.67 | 33.78 | 34.49 | 34.36 | 32,308 |
29 Dec 2023 | 33.80 | 33.82 | 33.39 | 33.70 | 33.57 | 10,858 |
28 Dec 2023 | 33.64 | 34.06 | 33.44 | 33.67 | 33.54 | 17,912 |
27 Dec 2023 | 33.01 | 33.65 | 33.00 | 33.56 | 33.43 | 31,654 |
22 Dec 2023 | 32.60 | 32.88 | 32.50 | 32.69 | 32.55 | 33,707 |
21 Dec 2023 | 32.40 | 32.75 | 32.40 | 32.67 | 32.54 | 8,530 |
20 Dec 2023 | 32.45 | 32.69 | 32.24 | 32.50 | 32.37 | 22,124 |
19 Dec 2023 | 31.80 | 32.40 | 31.30 | 32.28 | 32.15 | 42,185 |
18 Dec 2023 | 32.18 | 32.33 | 31.88 | 32.03 | 31.91 | 31,202 |
15 Dec 2023 | 31.95 | 32.49 | 31.83 | 32.08 | 31.95 | 18,632 |
14 Dec 2023 | 31.35 | 32.46 | 31.32 | 31.97 | 31.84 | 22,599 |
13 Dec 2023 | 31.40 | 31.40 | 30.89 | 31.35 | 31.22 | 24,615 |
12 Dec 2023 | 31.75 | 31.75 | 31.18 | 31.40 | 31.27 | 11,173 |
11 Dec 2023 | 31.95 | 32.00 | 31.42 | 31.98 | 31.85 | 18,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |