Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29.42 | 29.55 | 29.01 | 28.91 | 28.91 | 2,047,233 |
01 May 2024 | 28.38 | 29.19 | 29.19 | 28.38 | 28.38 | 43,789 |
30 Apr 2024 | 28.86 | 29.32 | 28.86 | 28.83 | 28.83 | 2,937,849 |
29 Apr 2024 | 28.90 | 29.26 | 29.08 | 28.88 | 28.88 | 2,223,199 |
26 Apr 2024 | 28.81 | 29.22 | 28.73 | 28.86 | 28.86 | 502,959 |
25 Apr 2024 | 28.76 | 29.36 | 28.60 | 28.74 | 28.74 | 580,414 |
24 Apr 2024 | 28.90 | 29.23 | 28.82 | 28.74 | 28.74 | 468,063 |
23 Apr 2024 | 28.81 | 29.18 | 28.68 | 28.83 | 28.83 | 1,116,316 |
22 Apr 2024 | 28.75 | 29.07 | 28.62 | 28.75 | 28.75 | 279,413 |
19 Apr 2024 | 28.54 | 28.89 | 28.39 | 28.72 | 28.72 | 2,150,968 |
18 Apr 2024 | 28.03 | 28.69 | 27.77 | 28.65 | 28.65 | 1,483,637 |
17 Apr 2024 | 27.84 | 28.15 | 27.43 | 28.03 | 28.03 | 6,477,496 |
16 Apr 2024 | 28.73 | 28.40 | 27.56 | 27.88 | 27.88 | 643,896 |
15 Apr 2024 | 28.92 | 28.65 | 28.23 | 28.84 | 28.84 | 4,452,769 |
12 Apr 2024 | 29.04 | 29.00 | 28.25 | 28.92 | 28.92 | 461,741 |
11 Apr 2024 | 28.96 | 28.77 | 28.32 | 28.93 | 28.93 | 1,499,900 |
10 Apr 2024 | 29.22 | 29.13 | 28.38 | 29.01 | 29.01 | 514,459 |
09 Apr 2024 | 29.15 | 29.26 | 28.66 | 29.18 | 29.18 | 642,795 |
08 Apr 2024 | 29.35 | 29.36 | 28.83 | 29.18 | 29.18 | 985,892 |
08 Apr 2024 | 1.25 Dividend | |||||
05 Apr 2024 | 29.95 | 30.06 | 29.16 | 29.35 | 28.10 | 1,448,198 |
04 Apr 2024 | 29.98 | 30.30 | 29.83 | 30.03 | 28.75 | 383,031 |
03 Apr 2024 | 29.90 | 30.05 | 29.92 | 29.95 | 28.67 | 3,073,106 |
02 Apr 2024 | 29.95 | 30.32 | 29.82 | 29.90 | 28.62 | 420,483 |
28 Mar 2024 | 30.16 | 30.61 | 30.06 | 29.98 | 28.70 | 939,639 |
27 Mar 2024 | 29.85 | 30.40 | 29.61 | 30.09 | 28.81 | 3,456,067 |
26 Mar 2024 | 29.57 | 30.01 | 29.39 | 29.83 | 28.55 | 373,327 |
25 Mar 2024 | 29.63 | 29.82 | 29.45 | 29.63 | 28.37 | 360,069 |
22 Mar 2024 | 29.35 | 29.64 | 29.20 | 29.57 | 28.31 | 2,720,114 |
21 Mar 2024 | 29.37 | 29.47 | 28.89 | 29.33 | 28.08 | 462,178 |
20 Mar 2024 | 29.13 | 29.14 | 28.75 | 29.26 | 28.01 | 250,754 |
19 Mar 2024 | 29.18 | 29.11 | 28.71 | 29.16 | 27.92 | 298,861 |
18 Mar 2024 | 29.34 | 29.43 | 28.92 | 29.20 | 27.96 | 439,698 |
15 Mar 2024 | 29.35 | 29.50 | 28.93 | 29.36 | 28.11 | 664,562 |
14 Mar 2024 | 29.19 | 29.16 | 28.61 | 29.27 | 28.02 | 811,066 |
13 Mar 2024 | 29.11 | 29.03 | 28.42 | 29.11 | 27.88 | 1,726,861 |
12 Mar 2024 | 29.29 | 29.33 | 28.59 | 29.07 | 27.83 | 4,118,537 |
11 Mar 2024 | 29.37 | 29.40 | 28.82 | 29.26 | 28.01 | 717,977 |
08 Mar 2024 | 29.48 | 29.61 | 29.00 | 29.33 | 28.08 | 635,444 |
07 Mar 2024 | 29.25 | 29.46 | 28.72 | 29.43 | 28.18 | 919,429 |
06 Mar 2024 | 29.19 | 29.12 | 28.61 | 29.20 | 27.96 | 497,041 |
05 Mar 2024 | 29.19 | 29.03 | 28.69 | 29.14 | 27.89 | 4,066,663 |
04 Mar 2024 | 29.27 | 29.23 | 28.83 | 29.23 | 27.99 | 928,895 |
01 Mar 2024 | 29.11 | 29.20 | 28.47 | 29.18 | 27.94 | 516,492 |
29 Feb 2024 | 29.92 | 30.14 | 28.58 | 29.03 | 27.79 | 5,358,331 |
28 Feb 2024 | 29.85 | 30.13 | 29.36 | 29.64 | 28.38 | 11,138,346 |
27 Feb 2024 | 29.65 | 29.96 | 29.34 | 29.88 | 28.60 | 369,078 |
26 Feb 2024 | 30.02 | 30.38 | 29.44 | 29.57 | 28.31 | 668,210 |
23 Feb 2024 | 30.17 | 30.45 | 30.05 | 30.00 | 28.72 | 326,383 |
22 Feb 2024 | 30.03 | 30.69 | 29.83 | 30.11 | 28.83 | 457,929 |
21 Feb 2024 | 29.96 | 30.05 | 29.57 | 29.94 | 28.66 | 461,708 |
20 Feb 2024 | 29.34 | 29.98 | 28.82 | 29.64 | 28.38 | 310,223 |
19 Feb 2024 | 29.33 | 29.53 | 28.95 | 29.23 | 27.98 | 366,719 |
16 Feb 2024 | 29.60 | 29.78 | 29.16 | 29.34 | 28.09 | 537,325 |
15 Feb 2024 | 29.52 | 29.71 | 29.30 | 29.49 | 28.23 | 1,298,325 |
14 Feb 2024 | 29.50 | 29.74 | 29.32 | 29.51 | 28.26 | 5,291,828 |
13 Feb 2024 | 29.39 | 29.58 | 29.07 | 29.45 | 28.20 | 1,211,268 |
12 Feb 2024 | 29.55 | 29.76 | 29.16 | 29.34 | 28.09 | 1,463,149 |
09 Feb 2024 | 29.81 | 29.95 | 29.28 | 29.40 | 28.15 | 2,137,655 |
08 Feb 2024 | 29.90 | 30.23 | 29.78 | 29.94 | 28.66 | 2,504,540 |
07 Feb 2024 | 29.90 | 30.19 | 29.76 | 29.89 | 28.62 | 648,747 |
06 Feb 2024 | 30.03 | 30.21 | 29.72 | 29.92 | 28.65 | 632,820 |
05 Feb 2024 | 29.89 | 30.26 | 29.81 | 29.97 | 28.69 | 1,834,260 |
02 Feb 2024 | 30.03 | 30.40 | 29.99 | 29.96 | 28.68 | 293,482 |
01 Feb 2024 | 30.00 | 30.46 | 29.95 | 29.93 | 28.66 | 2,895,640 |
31 Jan 2024 | 30.03 | 30.35 | 29.97 | 30.09 | 28.81 | 377,105 |
30 Jan 2024 | 29.85 | 30.18 | 29.68 | 30.00 | 28.72 | 963,527 |
29 Jan 2024 | 29.75 | 30.38 | 29.57 | 29.89 | 28.62 | 464,946 |
26 Jan 2024 | 29.37 | 29.82 | 29.11 | 29.82 | 28.55 | 1,439,501 |
25 Jan 2024 | 29.25 | 29.33 | 28.76 | 29.30 | 28.05 | 419,100 |
24 Jan 2024 | 29.40 | 29.62 | 28.87 | 29.34 | 28.09 | 460,647 |
23 Jan 2024 | 29.24 | 29.24 | 28.73 | 29.25 | 28.00 | 455,195 |
22 Jan 2024 | 29.08 | 29.22 | 28.41 | 29.29 | 28.04 | 2,251,265 |
19 Jan 2024 | 28.96 | 28.70 | 28.21 | 29.00 | 27.76 | 1,936,209 |
18 Jan 2024 | 28.88 | 28.59 | 28.15 | 28.92 | 27.68 | 2,463,273 |
17 Jan 2024 | 29.03 | 28.92 | 28.20 | 28.90 | 27.66 | 1,520,136 |
16 Jan 2024 | 29.26 | 29.29 | 28.58 | 29.17 | 27.92 | 599,847 |
15 Jan 2024 | 29.02 | 29.48 | 29.00 | 29.27 | 28.03 | 941,891 |
12 Jan 2024 | 29.09 | 29.28 | 28.48 | 29.34 | 28.09 | 2,139,720 |
11 Jan 2024 | 29.22 | 29.17 | 28.54 | 28.99 | 27.75 | 1,449,359 |
10 Jan 2024 | 29.26 | 29.17 | 28.71 | 29.13 | 27.89 | 216,521 |
09 Jan 2024 | 29.21 | 29.13 | 28.70 | 29.20 | 27.96 | 163,933 |
08 Jan 2024 | 29.14 | 28.94 | 28.60 | 29.10 | 27.87 | 927,473 |
05 Jan 2024 | 29.03 | 28.86 | 28.37 | 29.13 | 27.88 | 587,475 |
04 Jan 2024 | 28.81 | 28.84 | 28.10 | 29.10 | 27.86 | 940,749 |
03 Jan 2024 | 28.90 | 28.71 | 28.18 | 28.80 | 27.57 | 804,520 |
02 Jan 2024 | 29.04 | 28.83 | 28.28 | 28.89 | 27.66 | 554,550 |
29 Dec 2023 | 29.01 | 28.89 | 28.47 | 29.03 | 27.80 | 252,912 |
28 Dec 2023 | 29.17 | 28.84 | 28.48 | 29.01 | 27.78 | 283,905 |
27 Dec 2023 | 29.22 | 29.14 | 28.70 | 29.08 | 27.85 | 422,969 |
22 Dec 2023 | 29.26 | 29.28 | 28.90 | 29.26 | 28.02 | 426,785 |
21 Dec 2023 | 29.36 | 29.45 | 28.93 | 29.26 | 28.02 | 306,048 |
20 Dec 2023 | 29.39 | 29.52 | 29.14 | 29.35 | 28.10 | 4,555,148 |
19 Dec 2023 | 29.22 | 29.34 | 28.81 | 29.39 | 28.13 | 552,745 |
18 Dec 2023 | 29.64 | 29.75 | 29.00 | 29.23 | 27.98 | 540,129 |
15 Dec 2023 | 29.53 | 30.08 | 29.66 | 29.77 | 28.50 | 2,655,998 |
14 Dec 2023 | 29.28 | 30.14 | 29.13 | 29.58 | 28.32 | 2,630,859 |
13 Dec 2023 | 28.91 | 29.47 | 28.96 | 29.12 | 27.88 | 2,071,942 |
12 Dec 2023 | 29.15 | 29.68 | 29.16 | 29.00 | 27.76 | 499,804 |
11 Dec 2023 | 29.18 | 29.75 | 29.32 | 29.12 | 27.88 | 835,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |