Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.16 | 27.35 | 27.13 | 27.28 | 27.28 | 18,863 |
01 May 2024 | 27.28 | 27.58 | 27.05 | 27.11 | 27.11 | 311,329 |
30 Apr 2024 | 27.78 | 28.02 | 27.56 | 27.85 | 27.85 | 323,841 |
29 Apr 2024 | 28.00 | 28.02 | 27.82 | 27.96 | 27.96 | 231,004 |
26 Apr 2024 | 27.45 | 27.71 | 27.36 | 27.53 | 27.53 | 325,869 |
24 Apr 2024 | 27.85 | 28.04 | 27.69 | 27.71 | 27.71 | 358,815 |
23 Apr 2024 | 27.22 | 27.66 | 27.15 | 27.66 | 27.66 | 346,006 |
22 Apr 2024 | 26.65 | 26.93 | 26.53 | 26.91 | 26.91 | 296,867 |
19 Apr 2024 | 26.44 | 26.66 | 25.87 | 26.27 | 26.27 | 765,714 |
18 Apr 2024 | 26.47 | 26.98 | 26.47 | 26.98 | 26.98 | 404,397 |
17 Apr 2024 | 26.63 | 26.95 | 26.36 | 26.54 | 26.54 | 498,207 |
16 Apr 2024 | 27.22 | 27.35 | 26.45 | 26.52 | 26.52 | 595,044 |
15 Apr 2024 | 27.46 | 27.70 | 27.21 | 27.50 | 27.50 | 371,359 |
12 Apr 2024 | 27.58 | 27.90 | 27.58 | 27.65 | 27.65 | 376,518 |
11 Apr 2024 | 27.55 | 27.67 | 27.23 | 27.46 | 27.46 | 474,156 |
10 Apr 2024 | 28.11 | 28.33 | 27.96 | 28.00 | 28.00 | 1,429,180 |
09 Apr 2024 | 27.69 | 27.98 | 27.66 | 27.93 | 27.93 | 323,703 |
08 Apr 2024 | 27.93 | 27.93 | 27.32 | 27.56 | 27.56 | 306,319 |
05 Apr 2024 | 27.88 | 27.88 | 27.34 | 27.74 | 27.74 | 610,625 |
04 Apr 2024 | 28.29 | 28.35 | 27.82 | 27.95 | 27.95 | 326,038 |
03 Apr 2024 | 27.85 | 28.15 | 27.75 | 28.09 | 28.09 | 694,692 |
02 Apr 2024 | 28.00 | 28.28 | 26.97 | 28.00 | 28.00 | 454,901 |
28 Mar 2024 | 28.20 | 28.20 | 27.97 | 28.10 | 28.10 | 464,646 |
27 Mar 2024 | 27.96 | 28.14 | 27.70 | 27.88 | 27.88 | 329,455 |
27 Mar 2024 | 0.08 Dividend | |||||
26 Mar 2024 | 27.97 | 28.09 | 27.61 | 27.93 | 27.85 | 546,216 |
25 Mar 2024 | 27.96 | 28.27 | 27.81 | 28.00 | 27.92 | 609,861 |
22 Mar 2024 | 27.77 | 27.95 | 27.53 | 27.65 | 27.57 | 560,198 |
21 Mar 2024 | 27.97 | 27.99 | 27.63 | 27.93 | 27.85 | 859,269 |
20 Mar 2024 | 28.16 | 28.26 | 27.62 | 27.73 | 27.65 | 398,090 |
19 Mar 2024 | 28.00 | 28.07 | 27.64 | 27.88 | 27.80 | 248,139 |
18 Mar 2024 | 27.96 | 28.20 | 27.86 | 28.03 | 27.95 | 298,641 |
15 Mar 2024 | 27.99 | 28.00 | 27.52 | 28.00 | 27.92 | 1,433,928 |
14 Mar 2024 | 28.29 | 28.62 | 27.95 | 28.38 | 28.30 | 282,771 |
13 Mar 2024 | 28.36 | 28.36 | 28.03 | 28.24 | 28.16 | 392,247 |
12 Mar 2024 | 27.87 | 28.19 | 27.86 | 28.19 | 28.11 | 390,017 |
11 Mar 2024 | 28.15 | 28.50 | 27.84 | 27.93 | 27.85 | 273,878 |
08 Mar 2024 | 28.37 | 28.75 | 28.35 | 28.50 | 28.42 | 789,563 |
07 Mar 2024 | 28.10 | 28.41 | 27.90 | 28.13 | 28.05 | 454,032 |
06 Mar 2024 | 28.44 | 28.49 | 27.82 | 28.00 | 27.92 | 690,871 |
05 Mar 2024 | 27.57 | 28.17 | 27.31 | 28.16 | 28.08 | 594,112 |
04 Mar 2024 | 27.28 | 28.06 | 27.23 | 27.72 | 27.64 | 670,458 |
01 Mar 2024 | 27.10 | 27.56 | 27.00 | 27.30 | 27.22 | 663,141 |
29 Feb 2024 | 27.01 | 27.37 | 26.79 | 26.87 | 26.79 | 1,808,539 |
28 Feb 2024 | 28.49 | 29.33 | 27.19 | 27.25 | 27.17 | 2,047,153 |
27 Feb 2024 | 25.30 | 28.95 | 24.88 | 28.50 | 28.42 | 1,172,935 |
26 Feb 2024 | 24.18 | 24.36 | 24.08 | 24.09 | 24.02 | 238,321 |
23 Feb 2024 | 24.00 | 24.10 | 23.77 | 24.09 | 24.02 | 289,582 |
22 Feb 2024 | 23.75 | 23.94 | 23.70 | 23.86 | 23.79 | 262,482 |
21 Feb 2024 | 23.82 | 23.97 | 23.42 | 23.65 | 23.58 | 335,846 |
20 Feb 2024 | 23.30 | 23.86 | 23.13 | 23.83 | 23.76 | 279,546 |
19 Feb 2024 | 23.12 | 23.34 | 22.93 | 23.29 | 23.22 | 263,222 |
16 Feb 2024 | 23.48 | 23.57 | 23.07 | 23.12 | 23.05 | 528,193 |
15 Feb 2024 | 23.27 | 23.66 | 23.27 | 23.31 | 23.24 | 587,766 |
14 Feb 2024 | 22.60 | 23.12 | 22.44 | 23.09 | 23.02 | 303,091 |
13 Feb 2024 | 22.85 | 23.01 | 22.65 | 22.90 | 22.83 | 265,271 |
12 Feb 2024 | 22.92 | 23.14 | 22.71 | 23.03 | 22.96 | 131,932 |
09 Feb 2024 | 22.65 | 22.81 | 22.55 | 22.81 | 22.74 | 227,276 |
08 Feb 2024 | 22.54 | 22.65 | 22.40 | 22.56 | 22.50 | 144,668 |
07 Feb 2024 | 22.49 | 22.49 | 22.17 | 22.30 | 22.24 | 379,425 |
06 Feb 2024 | 22.19 | 22.27 | 21.94 | 22.23 | 22.17 | 268,159 |
05 Feb 2024 | 22.11 | 22.23 | 22.04 | 22.16 | 22.10 | 166,036 |
02 Feb 2024 | 22.20 | 22.45 | 22.13 | 22.43 | 22.37 | 378,221 |
01 Feb 2024 | 22.56 | 22.60 | 22.04 | 22.09 | 22.03 | 435,743 |
31 Jan 2024 | 22.41 | 22.90 | 22.31 | 22.78 | 22.71 | 697,683 |
30 Jan 2024 | 22.64 | 22.85 | 22.35 | 22.39 | 22.33 | 707,798 |
29 Jan 2024 | 22.54 | 22.83 | 22.16 | 22.45 | 22.39 | 431,560 |
25 Jan 2024 | 22.25 | 22.52 | 22.09 | 22.40 | 22.34 | 255,552 |
24 Jan 2024 | 22.34 | 22.51 | 21.79 | 22.27 | 22.21 | 371,853 |
23 Jan 2024 | 22.39 | 22.73 | 22.34 | 22.34 | 22.28 | 305,692 |
22 Jan 2024 | 22.13 | 22.37 | 21.97 | 22.35 | 22.29 | 197,475 |
19 Jan 2024 | 22.05 | 22.23 | 21.85 | 22.04 | 21.98 | 478,737 |
18 Jan 2024 | 21.46 | 21.84 | 21.33 | 21.70 | 21.64 | 316,884 |
17 Jan 2024 | 21.76 | 21.86 | 21.56 | 21.66 | 21.60 | 232,274 |
16 Jan 2024 | 21.95 | 22.04 | 21.54 | 21.77 | 21.71 | 252,744 |
15 Jan 2024 | 22.10 | 22.23 | 21.98 | 22.21 | 22.15 | 33,763 |
12 Jan 2024 | 22.04 | 22.41 | 22.04 | 22.18 | 22.12 | 175,299 |
11 Jan 2024 | 22.28 | 22.37 | 22.17 | 22.24 | 22.18 | 314,875 |
10 Jan 2024 | 22.12 | 22.23 | 21.94 | 21.96 | 21.90 | 278,938 |
09 Jan 2024 | 21.95 | 22.13 | 21.82 | 22.01 | 21.95 | 420,711 |
08 Jan 2024 | 21.78 | 21.88 | 21.58 | 21.64 | 21.58 | 191,801 |
05 Jan 2024 | 22.01 | 22.08 | 21.78 | 21.84 | 21.78 | 160,765 |
04 Jan 2024 | 22.00 | 22.03 | 21.90 | 21.96 | 21.90 | 211,983 |
03 Jan 2024 | 22.21 | 22.30 | 22.03 | 22.04 | 21.98 | 251,616 |
02 Jan 2024 | 22.45 | 22.60 | 22.39 | 22.44 | 22.38 | 202,162 |
29 Dec 2023 | 22.30 | 22.41 | 22.18 | 22.39 | 22.33 | 273,652 |
28 Dec 2023 | 22.28 | 22.28 | 22.08 | 22.25 | 22.19 | 175,108 |
27 Dec 2023 | 22.34 | 22.42 | 21.98 | 22.12 | 22.06 | 159,814 |
22 Dec 2023 | 21.76 | 22.07 | 21.52 | 21.96 | 21.90 | 532,419 |
21 Dec 2023 | 21.81 | 22.05 | 21.48 | 21.77 | 21.71 | 842,767 |
20 Dec 2023 | 22.36 | 22.57 | 21.97 | 21.98 | 21.92 | 492,737 |
19 Dec 2023 | 21.81 | 22.13 | 21.72 | 22.04 | 21.98 | 386,398 |
18 Dec 2023 | 21.56 | 21.86 | 21.41 | 21.61 | 21.55 | 272,229 |
15 Dec 2023 | 21.76 | 21.92 | 21.32 | 21.62 | 21.56 | 1,468,031 |
14 Dec 2023 | 21.15 | 21.46 | 20.92 | 21.44 | 21.38 | 560,210 |
13 Dec 2023 | 20.40 | 20.67 | 20.31 | 20.63 | 20.57 | 332,425 |
12 Dec 2023 | 20.09 | 20.52 | 20.00 | 20.36 | 20.30 | 330,723 |
11 Dec 2023 | 20.06 | 20.35 | 20.01 | 20.13 | 20.07 | 295,891 |
08 Dec 2023 | 19.74 | 20.05 | 19.65 | 20.01 | 19.95 | 179,686 |
07 Dec 2023 | 19.80 | 20.26 | 19.80 | 19.85 | 19.79 | 356,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |