Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.95 | 28.10 | 27.50 | 28.00 | 28.00 | 805,775 |
02 May 2024 | 27.80 | 28.10 | 27.50 | 27.95 | 27.95 | 466,564 |
01 May 2024 | 27.85 | 28.15 | 27.50 | 27.80 | 27.80 | 661,375 |
30 Apr 2024 | 28.75 | 29.00 | 27.50 | 28.20 | 28.20 | 1,917,295 |
29 Apr 2024 | 28.25 | 29.30 | 28.00 | 28.60 | 28.60 | 1,237,613 |
26 Apr 2024 | 28.50 | 29.00 | 28.00 | 28.25 | 28.25 | 657,832 |
25 Apr 2024 | 28.75 | 29.00 | 28.35 | 28.60 | 28.60 | 1,773,661 |
24 Apr 2024 | 28.25 | 29.00 | 28.23 | 28.50 | 28.50 | 2,635,823 |
23 Apr 2024 | 27.50 | 28.50 | 27.00 | 28.25 | 28.25 | 826,104 |
22 Apr 2024 | 26.50 | 27.89 | 26.00 | 27.50 | 27.50 | 1,964,869 |
19 Apr 2024 | 27.25 | 27.50 | 26.00 | 26.70 | 26.70 | 2,589,827 |
18 Apr 2024 | 27.60 | 27.60 | 27.00 | 27.25 | 27.25 | 494,448 |
18 Apr 2024 | 0.2 Dividend | |||||
17 Apr 2024 | 27.25 | 28.00 | 27.00 | 27.60 | 27.40 | 1,292,553 |
16 Apr 2024 | 28.25 | 28.50 | 27.00 | 27.20 | 27.00 | 1,771,474 |
15 Apr 2024 | 28.75 | 29.00 | 28.00 | 28.25 | 28.05 | 2,161,935 |
12 Apr 2024 | 29.00 | 29.50 | 28.50 | 28.80 | 28.59 | 1,072,264 |
11 Apr 2024 | 29.00 | 29.50 | 28.50 | 29.50 | 29.29 | 937,420 |
10 Apr 2024 | 28.50 | 29.50 | 28.41 | 29.00 | 28.79 | 1,876,947 |
09 Apr 2024 | 29.75 | 30.00 | 28.00 | 28.80 | 28.59 | 4,881,263 |
08 Apr 2024 | 29.50 | 30.00 | 29.00 | 29.40 | 29.19 | 1,971,174 |
05 Apr 2024 | 29.75 | 30.00 | 29.00 | 29.50 | 29.29 | 2,420,498 |
04 Apr 2024 | 29.50 | 30.00 | 29.40 | 29.75 | 29.53 | 3,862,471 |
03 Apr 2024 | 29.25 | 30.00 | 29.00 | 30.00 | 29.78 | 2,444,791 |
02 Apr 2024 | 29.00 | 30.00 | 28.50 | 29.25 | 29.04 | 2,719,089 |
28 Mar 2024 | 28.90 | 29.50 | 28.50 | 29.50 | 29.29 | 646,449 |
27 Mar 2024 | 29.00 | 30.00 | 28.50 | 28.90 | 28.69 | 2,127,925 |
26 Mar 2024 | 28.50 | 29.50 | 28.00 | 29.20 | 28.99 | 1,486,542 |
25 Mar 2024 | 28.75 | 29.00 | 28.00 | 28.50 | 28.29 | 1,609,643 |
22 Mar 2024 | 29.10 | 29.50 | 28.50 | 28.75 | 28.54 | 671,520 |
21 Mar 2024 | 29.25 | 29.50 | 28.73 | 29.10 | 28.89 | 1,676,758 |
20 Mar 2024 | 29.35 | 29.70 | 29.00 | 29.40 | 29.19 | 1,296,181 |
19 Mar 2024 | 28.50 | 32.00 | 28.39 | 29.60 | 29.39 | 5,319,814 |
18 Mar 2024 | 28.50 | 28.99 | 28.01 | 28.50 | 28.29 | 571,448 |
15 Mar 2024 | 28.35 | 29.00 | 28.00 | 28.50 | 28.29 | 1,488,975 |
14 Mar 2024 | 27.45 | 29.00 | 27.20 | 29.00 | 28.79 | 1,153,681 |
13 Mar 2024 | 27.25 | 27.70 | 27.00 | 27.70 | 27.50 | 648,736 |
12 Mar 2024 | 27.25 | 27.70 | 27.00 | 27.20 | 27.00 | 1,875,310 |
11 Mar 2024 | 27.25 | 28.00 | 27.00 | 27.25 | 27.05 | 677,693 |
08 Mar 2024 | 27.05 | 28.00 | 26.60 | 27.25 | 27.05 | 1,154,181 |
07 Mar 2024 | 26.95 | 27.50 | 26.60 | 27.05 | 26.85 | 972,819 |
06 Mar 2024 | 26.30 | 27.30 | 26.10 | 27.30 | 27.10 | 2,914,522 |
05 Mar 2024 | 25.35 | 26.50 | 25.33 | 26.30 | 26.11 | 1,864,624 |
04 Mar 2024 | 25.00 | 25.50 | 24.50 | 25.35 | 25.17 | 1,863,104 |
01 Mar 2024 | 25.00 | 25.50 | 24.50 | 25.00 | 24.82 | 2,071,648 |
29 Feb 2024 | 26.10 | 26.20 | 24.68 | 25.20 | 25.02 | 1,840,576 |
28 Feb 2024 | 26.25 | 26.77 | 25.70 | 26.10 | 25.91 | 2,926,666 |
27 Feb 2024 | 26.70 | 26.90 | 26.00 | 26.25 | 26.06 | 1,343,214 |
26 Feb 2024 | 27.25 | 27.30 | 26.33 | 26.70 | 26.51 | 1,376,939 |
23 Feb 2024 | 26.45 | 27.50 | 26.30 | 27.20 | 27.00 | 3,293,147 |
22 Feb 2024 | 25.15 | 28.00 | 25.00 | 28.00 | 27.80 | 3,551,580 |
21 Feb 2024 | 25.75 | 26.00 | 24.54 | 25.00 | 24.82 | 4,485,677 |
20 Feb 2024 | 26.25 | 26.50 | 25.00 | 25.50 | 25.32 | 3,113,276 |
19 Feb 2024 | 27.05 | 27.30 | 25.63 | 26.25 | 26.06 | 3,600,881 |
16 Feb 2024 | 26.90 | 27.30 | 26.72 | 27.10 | 26.90 | 2,201,612 |
15 Feb 2024 | 27.45 | 27.90 | 26.65 | 26.70 | 26.51 | 3,779,991 |
14 Feb 2024 | 28.35 | 29.00 | 27.11 | 27.60 | 27.40 | 67,992,114 |
13 Feb 2024 | 29.45 | 30.00 | 28.70 | 29.35 | 29.14 | 1,072,440 |
12 Feb 2024 | 29.25 | 30.00 | 29.00 | 29.20 | 28.99 | 1,805,027 |
09 Feb 2024 | 29.85 | 30.20 | 29.06 | 29.25 | 29.04 | 3,790,286 |
08 Feb 2024 | 29.85 | 30.20 | 29.50 | 29.85 | 29.63 | 1,342,526 |
07 Feb 2024 | 30.25 | 30.75 | 29.50 | 30.00 | 29.78 | 2,846,440 |
06 Feb 2024 | 29.90 | 31.44 | 29.80 | 30.50 | 30.28 | 4,003,628 |
05 Feb 2024 | 29.50 | 30.30 | 29.38 | 30.20 | 29.98 | 3,235,627 |
02 Feb 2024 | 29.35 | 30.00 | 29.00 | 29.50 | 29.29 | 3,598,145 |
01 Feb 2024 | 29.40 | 30.30 | 28.70 | 29.35 | 29.14 | 4,096,892 |
31 Jan 2024 | 28.50 | 30.30 | 28.00 | 29.30 | 29.09 | 8,999,407 |
30 Jan 2024 | 27.25 | 29.40 | 27.00 | 28.50 | 28.29 | 10,821,512 |
29 Jan 2024 | 27.35 | 27.70 | 26.02 | 26.30 | 26.11 | 2,150,454 |
26 Jan 2024 | 28.00 | 28.99 | 25.71 | 27.50 | 27.30 | 4,243,092 |
25 Jan 2024 | 26.60 | 29.00 | 26.40 | 29.00 | 28.79 | 3,415,666 |
24 Jan 2024 | 25.75 | 26.80 | 25.79 | 26.40 | 26.21 | 3,362,148 |
23 Jan 2024 | 25.50 | 26.00 | 25.01 | 25.75 | 25.56 | 1,802,818 |
22 Jan 2024 | 26.25 | 26.50 | 25.16 | 26.00 | 25.81 | 779,192 |
19 Jan 2024 | 25.65 | 26.57 | 25.50 | 26.25 | 26.06 | 1,291,479 |
18 Jan 2024 | 25.40 | 26.50 | 24.56 | 25.65 | 25.46 | 2,401,313 |
17 Jan 2024 | 26.25 | 26.40 | 25.30 | 26.00 | 25.81 | 4,312,440 |
16 Jan 2024 | 27.55 | 27.75 | 26.00 | 26.40 | 26.21 | 1,930,284 |
15 Jan 2024 | 28.00 | 29.00 | 27.30 | 27.30 | 27.10 | 3,172,024 |
12 Jan 2024 | 28.95 | 29.62 | 28.50 | 28.60 | 28.39 | 4,301,901 |
11 Jan 2024 | 28.25 | 29.50 | 28.00 | 28.90 | 28.69 | 5,724,035 |
10 Jan 2024 | 26.75 | 28.79 | 26.70 | 28.20 | 28.00 | 8,272,579 |
09 Jan 2024 | 26.15 | 27.00 | 26.61 | 26.75 | 26.56 | 2,756,916 |
08 Jan 2024 | 26.25 | 27.00 | 25.55 | 26.30 | 26.11 | 4,444,456 |
05 Jan 2024 | 25.50 | 26.50 | 25.00 | 26.25 | 26.06 | 1,838,688 |
04 Jan 2024 | 26.25 | 26.70 | 24.27 | 24.90 | 24.72 | 3,697,024 |
03 Jan 2024 | 25.75 | 27.00 | 25.63 | 26.20 | 26.01 | 6,116,210 |
02 Jan 2024 | 24.75 | 26.50 | 24.50 | 25.70 | 25.51 | 8,252,718 |
29 Dec 2023 | 23.75 | 24.00 | 23.50 | 23.75 | 23.58 | 554,772 |
28 Dec 2023 | 23.00 | 24.50 | 22.00 | 23.75 | 23.58 | 2,243,196 |
27 Dec 2023 | 22.25 | 23.50 | 22.00 | 23.00 | 22.83 | 2,679,898 |
22 Dec 2023 | 22.40 | 23.00 | 22.10 | 22.25 | 22.09 | 942,931 |
21 Dec 2023 | 22.25 | 23.08 | 22.00 | 22.40 | 22.24 | 2,019,250 |
20 Dec 2023 | 22.25 | 22.50 | 21.80 | 22.25 | 22.09 | 990,011 |
19 Dec 2023 | 22.25 | 22.50 | 21.70 | 22.25 | 22.09 | 1,225,876 |
18 Dec 2023 | 23.15 | 23.50 | 21.77 | 22.25 | 22.09 | 2,324,486 |
15 Dec 2023 | 22.40 | 23.50 | 22.35 | 23.15 | 22.98 | 2,992,600 |
14 Dec 2023 | 21.90 | 23.00 | 21.61 | 22.40 | 22.24 | 4,920,449 |
13 Dec 2023 | 21.00 | 22.44 | 20.50 | 21.90 | 21.74 | 8,122,489 |
12 Dec 2023 | 19.85 | 20.30 | 19.70 | 20.00 | 19.86 | 1,771,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |