Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.26 | 28.26 | 27.98 | 28.13 | 28.13 | 475 |
02 May 2024 | 27.88 | 28.62 | 27.88 | 28.25 | 28.25 | 3,755 |
30 Apr 2024 | 27.50 | 27.65 | 27.40 | 27.40 | 27.40 | 1,500 |
29 Apr 2024 | 27.40 | 27.57 | 27.34 | 27.49 | 27.49 | 975 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 26.98 | 27.40 | 26.98 | 27.40 | 27.29 | 240 |
25 Apr 2024 | 26.94 | 27.40 | 26.94 | 26.98 | 26.87 | 1,198 |
24 Apr 2024 | 27.31 | 27.38 | 26.92 | 27.02 | 26.91 | 41 |
23 Apr 2024 | 27.47 | 27.59 | 27.27 | 27.27 | 27.17 | 1,559 |
22 Apr 2024 | 26.33 | 27.47 | 26.33 | 27.47 | 27.35 | 3,557 |
19 Apr 2024 | 26.03 | 26.37 | 25.90 | 26.28 | 26.17 | 2,891 |
18 Apr 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 26.02 | 1,363 |
17 Apr 2024 | 26.03 | 26.35 | 26.03 | 26.35 | 26.25 | 3,864 |
16 Apr 2024 | 26.31 | 26.32 | 25.98 | 26.14 | 26.03 | 2,341 |
15 Apr 2024 | 26.90 | 27.08 | 26.31 | 26.39 | 26.28 | 1,251 |
12 Apr 2024 | 27.24 | 27.25 | 27.00 | 27.00 | 26.89 | 174 |
11 Apr 2024 | 27.55 | 27.58 | 27.15 | 27.15 | 27.04 | 360 |
10 Apr 2024 | 27.51 | 28.17 | 27.51 | 27.58 | 27.46 | 537 |
09 Apr 2024 | 27.36 | 27.51 | 27.23 | 27.51 | 27.40 | 1,600 |
08 Apr 2024 | 27.75 | 27.75 | 27.06 | 27.36 | 27.25 | 2,508 |
05 Apr 2024 | 28.42 | 28.42 | 27.40 | 27.78 | 27.67 | 3,854 |
04 Apr 2024 | 28.83 | 28.83 | 28.50 | 28.61 | 28.50 | 1,525 |
03 Apr 2024 | 28.02 | 28.75 | 28.02 | 28.75 | 28.64 | 394 |
02 Apr 2024 | 28.58 | 28.58 | 28.00 | 28.00 | 27.89 | 2,232 |
28 Mar 2024 | 28.70 | 28.70 | 28.34 | 28.49 | 28.37 | 2,133 |
27 Mar 2024 | 27.42 | 28.57 | 27.42 | 28.55 | 28.44 | 2,624 |
26 Mar 2024 | 26.92 | 27.34 | 26.58 | 27.34 | 27.23 | 2,801 |
25 Mar 2024 | 26.72 | 27.07 | 26.72 | 26.92 | 26.82 | 4,706 |
22 Mar 2024 | 26.45 | 26.82 | 26.45 | 26.72 | 26.61 | 2,284 |
21 Mar 2024 | 26.38 | 26.57 | 26.36 | 26.45 | 26.34 | 1,145 |
20 Mar 2024 | 25.83 | 26.32 | 25.83 | 26.32 | 26.21 | 148 |
19 Mar 2024 | 26.13 | 26.13 | 25.80 | 25.83 | 25.73 | 1,233 |
18 Mar 2024 | 26.14 | 26.30 | 26.11 | 26.13 | 26.03 | 10,085 |
15 Mar 2024 | 25.95 | 26.28 | 25.79 | 26.25 | 26.15 | 426 |
14 Mar 2024 | 26.27 | 26.49 | 25.93 | 25.95 | 25.85 | 1,415 |
13 Mar 2024 | 26.49 | 26.85 | 26.15 | 26.85 | 26.74 | 2,888 |
12 Mar 2024 | 26.78 | 26.89 | 26.37 | 26.49 | 26.38 | 1,384 |
11 Mar 2024 | 26.36 | 26.85 | 25.77 | 26.77 | 26.66 | 2,568 |
08 Mar 2024 | 26.35 | 26.43 | 26.00 | 26.23 | 26.12 | 1,626 |
07 Mar 2024 | 26.57 | 26.57 | 25.42 | 26.28 | 26.17 | 3,387 |
06 Mar 2024 | 26.45 | 26.76 | 25.65 | 26.57 | 26.46 | 5,684 |
05 Mar 2024 | 27.85 | 27.93 | 26.00 | 26.17 | 26.07 | 11,993 |
04 Mar 2024 | 28.73 | 28.73 | 28.11 | 28.23 | 28.12 | 846 |
01 Mar 2024 | 28.16 | 28.42 | 27.83 | 28.42 | 28.31 | 1,049 |
29 Feb 2024 | 28.49 | 28.49 | 28.08 | 28.17 | 28.06 | 95 |
28 Feb 2024 | 29.17 | 29.17 | 28.68 | 28.70 | 28.59 | 128 |
27 Feb 2024 | 28.61 | 29.22 | 28.61 | 29.17 | 29.06 | 433 |
26 Feb 2024 | 28.84 | 28.84 | 28.53 | 28.64 | 28.52 | 729 |
23 Feb 2024 | 28.90 | 29.02 | 28.59 | 28.79 | 28.67 | 1,035 |
22 Feb 2024 | 28.90 | 29.00 | 28.90 | 28.90 | 28.78 | 1,566 |
21 Feb 2024 | 28.73 | 29.08 | 28.44 | 28.80 | 28.68 | 2,986 |
20 Feb 2024 | 28.13 | 29.55 | 28.13 | 28.73 | 28.61 | 4,628 |
19 Feb 2024 | 28.82 | 28.82 | 27.42 | 27.88 | 27.77 | 5,798 |
16 Feb 2024 | 28.14 | 28.82 | 28.02 | 28.51 | 28.40 | 1,747 |
15 Feb 2024 | 28.05 | 28.19 | 28.03 | 28.16 | 28.04 | 869 |
14 Feb 2024 | 27.93 | 28.15 | 27.49 | 28.14 | 28.03 | 1,908 |
13 Feb 2024 | 28.44 | 28.52 | 27.81 | 27.92 | 27.81 | 2,730 |
12 Feb 2024 | 27.85 | 28.49 | 27.85 | 28.49 | 28.37 | 3,439 |
09 Feb 2024 | 27.80 | 27.86 | 27.48 | 27.85 | 27.74 | 3,094 |
08 Feb 2024 | 28.68 | 28.68 | 27.75 | 27.80 | 27.68 | 2,984 |
07 Feb 2024 | 29.36 | 29.36 | 28.72 | 28.80 | 28.68 | 961 |
06 Feb 2024 | 28.64 | 29.41 | 27.78 | 29.41 | 29.29 | 3,389 |
05 Feb 2024 | 28.90 | 29.19 | 28.64 | 28.64 | 28.53 | 3,133 |
02 Feb 2024 | 28.57 | 28.91 | 28.30 | 28.84 | 28.72 | 6,011 |
01 Feb 2024 | 28.98 | 28.98 | 28.27 | 28.37 | 28.26 | 2,574 |
31 Jan 2024 | 30.07 | 30.11 | 28.95 | 29.00 | 28.88 | 5,992 |
30 Jan 2024 | 30.74 | 30.82 | 30.08 | 30.12 | 30.00 | 1,266 |
29 Jan 2024 | 31.56 | 31.56 | 30.59 | 30.89 | 30.77 | 4,220 |
26 Jan 2024 | 32.61 | 32.61 | 31.85 | 32.33 | 32.20 | 1,017 |
25 Jan 2024 | 32.63 | 32.69 | 32.53 | 32.66 | 32.53 | 187 |
24 Jan 2024 | 32.56 | 32.83 | 32.56 | 32.73 | 32.60 | 1,141 |
23 Jan 2024 | 33.02 | 33.05 | 32.51 | 32.51 | 32.37 | 1,250 |
22 Jan 2024 | 32.54 | 33.02 | 32.54 | 33.02 | 32.89 | 3,238 |
19 Jan 2024 | 32.69 | 32.69 | 32.25 | 32.38 | 32.25 | 2,534 |
18 Jan 2024 | 33.69 | 33.69 | 32.26 | 32.62 | 32.48 | 2,236 |
17 Jan 2024 | 33.42 | 33.47 | 33.03 | 33.47 | 33.34 | 1,128 |
16 Jan 2024 | 33.44 | 33.69 | 33.20 | 33.57 | 33.44 | 2,044 |
15 Jan 2024 | 34.53 | 34.53 | 33.54 | 33.56 | 33.43 | 289 |
12 Jan 2024 | 34.03 | 34.35 | 33.90 | 34.22 | 34.08 | 1,248 |
11 Jan 2024 | 34.98 | 35.17 | 33.72 | 34.03 | 33.90 | 9,643 |
10 Jan 2024 | 35.24 | 35.28 | 34.82 | 34.88 | 34.74 | 5,345 |
09 Jan 2024 | 35.41 | 35.86 | 35.37 | 35.68 | 35.54 | 1,495 |
08 Jan 2024 | 35.49 | 35.88 | 34.99 | 35.35 | 35.20 | 11,296 |
05 Jan 2024 | 35.34 | 35.38 | 34.76 | 35.38 | 35.24 | 8,318 |
04 Jan 2024 | 34.48 | 35.40 | 34.48 | 35.38 | 35.24 | 2,745 |
03 Jan 2024 | 34.55 | 34.71 | 34.40 | 34.48 | 34.34 | 2,347 |
02 Jan 2024 | 34.00 | 34.42 | 33.97 | 34.42 | 34.28 | 5,748 |
29 Dec 2023 | 33.60 | 33.82 | 33.51 | 33.68 | 33.54 | 742 |
28 Dec 2023 | 33.60 | 33.67 | 33.53 | 33.60 | 33.47 | 1,484 |
27 Dec 2023 | 33.03 | 33.56 | 33.03 | 33.50 | 33.37 | 3,223 |
22 Dec 2023 | 32.64 | 32.78 | 32.61 | 32.74 | 32.60 | 1,749 |
21 Dec 2023 | 32.46 | 32.73 | 32.46 | 32.65 | 32.52 | 2,132 |
20 Dec 2023 | 32.24 | 32.71 | 32.24 | 32.44 | 32.31 | 2,101 |
19 Dec 2023 | 31.77 | 32.31 | 31.28 | 32.28 | 32.15 | 4,768 |
18 Dec 2023 | 32.13 | 32.33 | 31.92 | 31.97 | 31.84 | 7,749 |
15 Dec 2023 | 31.91 | 32.31 | 31.91 | 32.06 | 31.93 | 747 |
14 Dec 2023 | 31.30 | 32.03 | 31.30 | 31.83 | 31.71 | 2,738 |
13 Dec 2023 | 31.31 | 31.42 | 30.99 | 31.30 | 31.17 | 12,167 |
12 Dec 2023 | 31.71 | 31.71 | 31.20 | 31.31 | 31.18 | 4,583 |
11 Dec 2023 | 31.90 | 32.00 | 31.43 | 31.57 | 31.44 | 3,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |