Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.42 | 29.50 | 29.42 | 29.50 | 29.50 | 328 |
06 May 2024 | 29.35 | 29.40 | 29.31 | 29.40 | 29.40 | 500 |
03 May 2024 | 29.07 | 29.24 | 29.07 | 29.10 | 29.10 | 9,446 |
02 May 2024 | 29.00 | 29.03 | 29.00 | 29.00 | 29.00 | 493 |
30 Apr 2024 | 29.19 | 29.19 | 29.07 | 29.03 | 29.03 | 6,596 |
29 Apr 2024 | 29.17 | 29.17 | 29.10 | 29.12 | 29.12 | 1,170 |
26 Apr 2024 | 28.93 | 29.10 | 28.93 | 29.08 | 29.08 | 260 |
25 Apr 2024 | 28.87 | 28.87 | 28.81 | 28.70 | 28.70 | 478 |
24 Apr 2024 | 29.08 | 29.11 | 29.02 | 28.95 | 28.95 | 2,208 |
23 Apr 2024 | 28.93 | 29.07 | 28.85 | 29.07 | 29.07 | 515 |
22 Apr 2024 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | 1,573 |
19 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.82 | 28.82 | - |
18 Apr 2024 | 28.94 | 28.95 | 28.90 | 28.91 | 28.91 | 355 |
17 Apr 2024 | 28.94 | 29.03 | 28.94 | 28.99 | 28.99 | 2,424 |
16 Apr 2024 | 29.07 | 29.08 | 28.92 | 28.95 | 28.95 | 1,360 |
15 Apr 2024 | 29.44 | 29.44 | 29.27 | 29.23 | 29.23 | 4,592 |
12 Apr 2024 | 29.39 | 29.48 | 29.39 | 29.37 | 29.37 | 410 |
11 Apr 2024 | 29.39 | 29.39 | 29.25 | 29.27 | 29.27 | 1,531 |
10 Apr 2024 | 29.41 | 29.41 | 29.33 | 29.28 | 29.28 | 666 |
09 Apr 2024 | 29.33 | 29.33 | 29.26 | 29.27 | 29.27 | 4,133 |
08 Apr 2024 | 29.20 | 29.40 | 29.20 | 29.36 | 29.36 | 1,774 |
05 Apr 2024 | 29.24 | 29.31 | 29.24 | 29.30 | 29.30 | 1,987 |
04 Apr 2024 | 29.42 | 29.50 | 29.39 | 29.46 | 29.46 | 1,628 |
03 Apr 2024 | 29.47 | 29.47 | 29.35 | 29.41 | 29.41 | 2,550 |
02 Apr 2024 | 30.70 | 30.70 | 29.50 | 29.38 | 29.38 | 25,166 |
28 Mar 2024 | 29.54 | 29.64 | 29.54 | 29.63 | 29.63 | 3,119 |
27 Mar 2024 | 29.42 | 29.50 | 29.42 | 29.48 | 29.48 | 30 |
26 Mar 2024 | 29.49 | 29.57 | 29.45 | 29.49 | 29.49 | 3,629 |
25 Mar 2024 | 29.45 | 29.45 | 29.38 | 29.40 | 29.40 | 1,207 |
22 Mar 2024 | 29.42 | 29.44 | 29.42 | 29.42 | 29.42 | 1,215 |
21 Mar 2024 | 29.43 | 29.44 | 29.39 | 29.46 | 29.46 | 2,451 |
20 Mar 2024 | 29.17 | 29.17 | 29.15 | 29.18 | 29.18 | 24 |
19 Mar 2024 | 29.08 | 29.10 | 29.02 | 29.10 | 29.10 | 89 |
18 Mar 2024 | 29.11 | 29.17 | 29.00 | 29.17 | 29.17 | 130 |
15 Mar 2024 | 29.06 | 29.11 | 29.06 | 28.96 | 28.96 | 3,000 |
14 Mar 2024 | 29.13 | 29.13 | 29.02 | 29.03 | 29.03 | 4,009 |
13 Mar 2024 | 29.17 | 29.17 | 29.08 | 29.08 | 29.08 | 634 |
12 Mar 2024 | 29.07 | 29.10 | 29.05 | 29.11 | 29.11 | 1,506 |
11 Mar 2024 | 29.16 | 29.16 | 28.99 | 29.01 | 29.01 | 1,066 |
08 Mar 2024 | 29.20 | 29.22 | 29.15 | 29.15 | 29.15 | 396 |
07 Mar 2024 | 29.08 | 29.22 | 29.08 | 29.07 | 29.07 | 527 |
06 Mar 2024 | 29.00 | 29.01 | 29.00 | 29.02 | 29.02 | 2,114 |
05 Mar 2024 | 29.06 | 29.06 | 28.96 | 28.92 | 28.92 | 132 |
04 Mar 2024 | 29.11 | 29.11 | 29.04 | 29.00 | 29.00 | 366 |
01 Mar 2024 | 28.92 | 29.08 | 28.92 | 29.02 | 29.02 | 9,292 |
29 Feb 2024 | 28.91 | 28.91 | 28.77 | 28.89 | 28.89 | 2,692 |
28 Feb 2024 | 28.85 | 28.86 | 28.77 | 28.79 | 28.79 | 709 |
27 Feb 2024 | 28.85 | 28.92 | 28.85 | 28.82 | 28.82 | 350 |
26 Feb 2024 | 28.89 | 28.98 | 28.81 | 28.81 | 28.81 | 663 |
23 Feb 2024 | 28.89 | 28.90 | 28.81 | 28.91 | 28.91 | 1,860 |
22 Feb 2024 | 28.69 | 28.82 | 28.57 | 28.83 | 28.83 | 2,576 |
21 Feb 2024 | 28.63 | 28.67 | 28.61 | 28.62 | 28.62 | 1,282 |
20 Feb 2024 | 28.69 | 28.69 | 28.57 | 28.58 | 28.58 | 310 |
19 Feb 2024 | 28.69 | 28.77 | 28.68 | 28.74 | 28.74 | 1,213 |
16 Feb 2024 | 28.78 | 28.83 | 28.73 | 28.80 | 28.80 | 3,086 |
15 Feb 2024 | 28.75 | 28.83 | 28.71 | 28.71 | 28.71 | 4,352 |
14 Feb 2024 | 28.58 | 28.65 | 28.58 | 28.64 | 28.64 | 1,943 |
13 Feb 2024 | 28.84 | 28.84 | 28.50 | 28.58 | 28.58 | 3,186 |
12 Feb 2024 | 28.68 | 28.78 | 28.68 | 28.78 | 28.78 | 3,640 |
09 Feb 2024 | 28.64 | 28.66 | 28.64 | 28.64 | 28.64 | 1,141 |
08 Feb 2024 | 28.67 | 28.68 | 28.64 | 28.64 | 28.64 | 474 |
07 Feb 2024 | 28.57 | 28.67 | 28.53 | 28.66 | 28.66 | 817 |
06 Feb 2024 | 28.53 | 28.56 | 28.50 | 28.57 | 28.57 | 370 |
05 Feb 2024 | 28.50 | 28.59 | 28.50 | 28.45 | 28.45 | 122 |
02 Feb 2024 | 28.50 | 28.53 | 28.42 | 28.44 | 28.44 | 1,948 |
01 Feb 2024 | 28.37 | 28.44 | 28.37 | 28.37 | 28.37 | 1,960 |
31 Jan 2024 | 28.45 | 28.46 | 28.39 | 28.39 | 28.39 | 1,138 |
30 Jan 2024 | 28.47 | 28.56 | 28.42 | 28.42 | 28.42 | 711 |
29 Jan 2024 | 28.43 | 28.43 | 28.34 | 28.38 | 28.38 | 4,925 |
26 Jan 2024 | 28.24 | 28.31 | 28.24 | 28.30 | 28.30 | 360 |
25 Jan 2024 | 28.11 | 28.20 | 28.07 | 28.22 | 28.22 | 693 |
24 Jan 2024 | 28.15 | 28.15 | 28.14 | 28.15 | 28.15 | 643 |
23 Jan 2024 | 28.07 | 28.10 | 28.06 | 28.09 | 28.09 | 135 |
22 Jan 2024 | 28.02 | 28.07 | 28.02 | 28.06 | 28.06 | 80 |
19 Jan 2024 | 27.89 | 27.95 | 27.89 | 27.91 | 27.91 | 70 |
18 Jan 2024 | 27.74 | 27.81 | 27.74 | 27.84 | 27.84 | 474 |
17 Jan 2024 | 27.80 | 27.80 | 27.73 | 27.78 | 27.78 | 1,373 |
16 Jan 2024 | 27.88 | 28.00 | 27.88 | 28.00 | 28.00 | 709 |
15 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.94 | 27.94 | 359 |
12 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.98 | 27.98 | - |
11 Jan 2024 | 27.99 | 27.99 | 27.83 | 27.81 | 27.81 | 4,178 |
10 Jan 2024 | 27.83 | 27.92 | 27.83 | 27.89 | 27.89 | 965 |
09 Jan 2024 | 27.83 | 27.87 | 27.83 | 27.84 | 27.84 | 295 |
08 Jan 2024 | 27.79 | 27.79 | 27.71 | 27.77 | 27.77 | 677 |
05 Jan 2024 | 27.68 | 27.78 | 27.57 | 27.78 | 27.78 | 327 |
04 Jan 2024 | 27.87 | 27.87 | 27.69 | 27.77 | 27.77 | 3,377 |
03 Jan 2024 | 27.99 | 27.99 | 27.82 | 27.87 | 27.87 | 1,050 |
02 Jan 2024 | 27.89 | 28.01 | 27.89 | 27.91 | 27.91 | 4,179 |
29 Dec 2023 | 27.95 | 28.00 | 27.90 | 27.91 | 27.91 | 851 |
28 Dec 2023 | 27.85 | 27.99 | 27.85 | 27.95 | 27.95 | 630 |
27 Dec 2023 | 27.97 | 28.00 | 27.85 | 27.89 | 27.89 | 526 |
22 Dec 2023 | 27.80 | 27.85 | 27.80 | 27.84 | 27.84 | 1,892 |
21 Dec 2023 | 27.82 | 27.83 | 27.77 | 27.83 | 27.83 | 176 |
20 Dec 2023 | 27.81 | 27.95 | 27.81 | 27.90 | 27.90 | 2,491 |
19 Dec 2023 | 27.83 | 27.91 | 27.83 | 27.84 | 27.84 | 3,559 |
18 Dec 2023 | 27.68 | 27.85 | 27.68 | 27.82 | 27.82 | 143 |
15 Dec 2023 | 27.73 | 27.78 | 27.73 | 27.77 | 27.77 | 8,282 |
14 Dec 2023 | 27.75 | 27.79 | 27.75 | 27.67 | 27.67 | 419 |
13 Dec 2023 | 27.57 | 27.57 | 27.53 | 27.53 | 27.53 | 2,030 |
12 Dec 2023 | 27.72 | 27.72 | 27.48 | 27.44 | 27.44 | 1,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |