Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.64 | 28.76 | 28.64 | 28.73 | 28.73 | 42 |
02 May 2024 | 28.66 | 28.66 | 28.51 | 28.53 | 28.53 | 72,757 |
30 Apr 2024 | 28.91 | 28.91 | 28.66 | 28.66 | 28.66 | 49,085 |
29 Apr 2024 | 28.98 | 29.00 | 28.91 | 28.94 | 28.94 | 328 |
26 Apr 2024 | 28.96 | 29.00 | 28.96 | 28.94 | 28.94 | 69 |
25 Apr 2024 | 28.50 | 28.50 | 28.40 | 28.43 | 28.43 | 363 |
24 Apr 2024 | 28.84 | 28.94 | 28.76 | 28.71 | 28.71 | 27,115 |
23 Apr 2024 | 28.45 | 28.75 | 28.45 | 28.76 | 28.76 | 6,587 |
22 Apr 2024 | 28.48 | 28.52 | 28.35 | 28.33 | 28.33 | 586 |
19 Apr 2024 | 28.35 | 28.51 | 28.35 | 28.41 | 28.41 | 1,386 |
18 Apr 2024 | 28.62 | 28.75 | 28.58 | 28.72 | 28.72 | 1,347 |
17 Apr 2024 | 28.93 | 28.93 | 28.65 | 28.65 | 28.65 | 1,088 |
16 Apr 2024 | 28.81 | 28.92 | 28.76 | 28.76 | 28.76 | 593 |
15 Apr 2024 | 29.29 | 29.50 | 29.21 | 29.32 | 29.32 | 38,663 |
12 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.29 | 29.29 | 33,754 |
11 Apr 2024 | 29.21 | 29.34 | 29.20 | 29.27 | 29.27 | 33,319 |
10 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
09 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 236 |
08 Apr 2024 | 29.26 | 29.47 | 29.26 | 29.34 | 29.34 | 3,347 |
05 Apr 2024 | 29.23 | 29.25 | 29.17 | 29.33 | 29.33 | 607 |
04 Apr 2024 | 29.63 | 29.67 | 29.63 | 29.61 | 29.61 | 538 |
03 Apr 2024 | 29.63 | 29.63 | 29.51 | 29.55 | 29.55 | 22,165 |
02 Apr 2024 | 30.18 | 30.18 | 29.63 | 29.63 | 29.63 | 8,755 |
28 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.98 | 29.98 | 1,059 |
27 Mar 2024 | 29.80 | 29.90 | 29.80 | 29.73 | 29.73 | 578 |
26 Mar 2024 | 29.82 | 29.82 | 29.76 | 29.76 | 29.76 | 56 |
25 Mar 2024 | 29.80 | 29.85 | 29.75 | 29.78 | 29.78 | 1,777 |
22 Mar 2024 | 30.00 | 30.00 | 29.83 | 29.93 | 29.93 | 297 |
21 Mar 2024 | 29.79 | 29.86 | 29.73 | 30.00 | 30.00 | 21,657 |
20 Mar 2024 | 29.43 | 29.43 | 29.36 | 29.42 | 29.42 | 195 |
19 Mar 2024 | 29.28 | 29.28 | 29.02 | 29.22 | 29.22 | 1,729 |
18 Mar 2024 | 29.23 | 29.25 | 29.17 | 29.25 | 29.25 | 577 |
15 Mar 2024 | 29.20 | 29.33 | 29.16 | 29.16 | 29.16 | 1,057 |
14 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.27 | 29.27 | 114 |
13 Mar 2024 | 29.52 | 29.52 | 29.27 | 29.40 | 29.40 | 5,533 |
12 Mar 2024 | 29.25 | 29.48 | 29.20 | 29.33 | 29.33 | 24,072 |
11 Mar 2024 | 29.04 | 29.13 | 29.01 | 29.08 | 29.08 | 80 |
08 Mar 2024 | 29.64 | 29.65 | 29.42 | 29.42 | 29.42 | 64,370 |
07 Mar 2024 | 29.58 | 29.58 | 29.46 | 29.50 | 29.50 | 1,525 |
06 Mar 2024 | 29.11 | 29.30 | 29.11 | 29.30 | 29.30 | 2,659 |
05 Mar 2024 | 29.34 | 29.34 | 29.07 | 29.09 | 29.09 | 12,392 |
04 Mar 2024 | 29.23 | 29.34 | 29.23 | 29.32 | 29.32 | 8,849 |
01 Mar 2024 | 29.06 | 29.26 | 29.06 | 29.26 | 29.26 | 166 |
29 Feb 2024 | 28.67 | 28.94 | 28.67 | 28.92 | 28.92 | 2,609 |
28 Feb 2024 | 28.76 | 28.82 | 28.75 | 28.82 | 28.82 | 2,534 |
27 Feb 2024 | 28.67 | 28.80 | 28.64 | 28.64 | 28.64 | 34,310 |
26 Feb 2024 | 28.70 | 28.83 | 28.70 | 28.78 | 28.78 | 520 |
23 Feb 2024 | 28.76 | 28.84 | 28.75 | 28.82 | 28.82 | 34,356 |
22 Feb 2024 | 28.47 | 28.70 | 28.47 | 28.69 | 28.69 | 73,910 |
21 Feb 2024 | 27.95 | 27.98 | 27.91 | 27.91 | 27.91 | 1,133 |
20 Feb 2024 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | 12,039 |
19 Feb 2024 | 28.45 | 28.47 | 28.22 | 28.42 | 28.42 | 124,573 |
16 Feb 2024 | 28.68 | 28.69 | 28.39 | 28.52 | 28.52 | 23,790 |
15 Feb 2024 | 28.52 | 28.64 | 28.45 | 28.49 | 28.49 | 17,744 |
14 Feb 2024 | 28.27 | 28.32 | 28.26 | 28.28 | 28.28 | 1,313 |
13 Feb 2024 | 28.38 | 28.38 | 28.09 | 28.15 | 28.15 | 12,941 |
12 Feb 2024 | 28.41 | 28.52 | 28.41 | 28.59 | 28.59 | 2,213 |
09 Feb 2024 | 28.24 | 28.33 | 28.19 | 28.33 | 28.33 | 4,498 |
08 Feb 2024 | 28.18 | 28.18 | 28.16 | 28.18 | 28.18 | 88 |
07 Feb 2024 | 27.91 | 28.08 | 27.84 | 28.08 | 28.08 | 313 |
06 Feb 2024 | 28.00 | 28.02 | 27.92 | 27.92 | 27.92 | 963 |
05 Feb 2024 | 27.91 | 28.00 | 27.89 | 27.85 | 27.85 | 738 |
02 Feb 2024 | 27.60 | 27.80 | 27.50 | 27.76 | 27.76 | 32,315 |
01 Feb 2024 | 27.41 | 27.47 | 27.10 | 27.38 | 27.38 | 49,534 |
31 Jan 2024 | 27.50 | 27.55 | 27.33 | 27.43 | 27.43 | 145,766 |
30 Jan 2024 | 27.75 | 27.80 | 27.55 | 27.63 | 27.63 | 9,434 |
29 Jan 2024 | 27.38 | 27.42 | 27.38 | 27.51 | 27.51 | 3,077 |
26 Jan 2024 | 27.36 | 27.43 | 27.31 | 27.44 | 27.44 | 2,368 |
25 Jan 2024 | 27.15 | 27.48 | 27.15 | 27.35 | 27.35 | 3,660 |
24 Jan 2024 | 27.18 | 27.30 | 27.09 | 27.24 | 27.24 | 9,524 |
23 Jan 2024 | 26.97 | 27.05 | 26.89 | 26.89 | 26.89 | 40,790 |
22 Jan 2024 | 26.98 | 27.01 | 26.88 | 26.96 | 26.96 | 1,494 |
19 Jan 2024 | 26.50 | 26.70 | 26.50 | 26.58 | 26.58 | 3,730 |
18 Jan 2024 | 26.28 | 26.64 | 26.28 | 26.49 | 26.49 | 214,642 |
17 Jan 2024 | 26.28 | 26.28 | 26.13 | 26.24 | 26.24 | 15,817 |
16 Jan 2024 | 26.26 | 26.38 | 26.20 | 26.42 | 26.42 | 660 |
15 Jan 2024 | 26.30 | 26.30 | 26.29 | 26.29 | 26.29 | 133 |
12 Jan 2024 | 26.18 | 26.27 | 26.11 | 26.22 | 26.22 | 5,267 |
11 Jan 2024 | 26.22 | 26.25 | 25.93 | 25.98 | 25.98 | 6,344 |
10 Jan 2024 | 26.03 | 26.08 | 25.98 | 26.07 | 26.07 | 8,801 |
09 Jan 2024 | 25.93 | 25.97 | 25.83 | 25.97 | 25.97 | 12,272 |
08 Jan 2024 | 25.48 | 25.76 | 25.48 | 25.76 | 25.76 | 14,265 |
05 Jan 2024 | 25.50 | 25.60 | 25.42 | 25.60 | 25.60 | 13,923 |
04 Jan 2024 | 25.67 | 25.67 | 25.47 | 25.58 | 25.58 | 15,836 |
03 Jan 2024 | 25.76 | 25.81 | 25.56 | 25.62 | 25.62 | 19,423 |
02 Jan 2024 | 26.10 | 26.10 | 25.76 | 25.95 | 25.95 | 14,595 |
29 Dec 2023 | 26.09 | 26.09 | 26.02 | 25.93 | 25.93 | 15,763 |
28 Dec 2023 | 26.01 | 26.01 | 25.93 | 25.93 | 25.93 | 238 |
27 Dec 2023 | 25.84 | 26.01 | 25.84 | 25.85 | 25.85 | 310 |
22 Dec 2023 | 25.81 | 25.85 | 25.81 | 25.95 | 25.95 | 138 |
21 Dec 2023 | 25.93 | 25.93 | 25.78 | 25.78 | 25.78 | 301 |
20 Dec 2023 | 26.00 | 26.06 | 25.94 | 26.05 | 26.05 | 9,460 |
19 Dec 2023 | 25.98 | 26.00 | 25.88 | 25.97 | 25.97 | 4,310 |
18 Dec 2023 | 25.98 | 25.98 | 25.89 | 25.92 | 25.92 | 6,040 |
15 Dec 2023 | 25.93 | 26.02 | 25.51 | 26.02 | 26.02 | 46,695 |
14 Dec 2023 | 25.94 | 25.95 | 25.81 | 25.75 | 25.75 | 821 |
13 Dec 2023 | 25.76 | 25.80 | 25.69 | 25.75 | 25.75 | 1,632 |
12 Dec 2023 | 25.53 | 25.60 | 25.53 | 25.60 | 25.60 | 411 |
11 Dec 2023 | 25.50 | 25.50 | 25.48 | 25.55 | 25.55 | 39 |
08 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.39 | 25.39 | 49 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |