Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.94 | 30.94 | 30.20 | 30.20 | 30.20 | 8,948,900 |
02 May 2024 | 0.449993 Dividend | |||||
30 Apr 2024 | 30.88 | 30.92 | 30.44 | 30.59 | 30.14 | 4,445,600 |
29 Apr 2024 | 31.13 | 31.53 | 30.61 | 31.00 | 30.54 | 5,196,000 |
26 Apr 2024 | 31.03 | 31.59 | 30.93 | 31.25 | 30.79 | 5,634,300 |
25 Apr 2024 | 31.17 | 31.26 | 30.85 | 30.87 | 30.42 | 5,386,900 |
24 Apr 2024 | 31.23 | 31.50 | 31.17 | 31.26 | 30.80 | 5,825,300 |
23 Apr 2024 | 31.12 | 31.56 | 31.04 | 31.40 | 30.94 | 5,404,100 |
22 Apr 2024 | 31.16 | 31.48 | 31.04 | 31.24 | 30.78 | 3,991,000 |
19 Apr 2024 | 31.19 | 31.66 | 31.09 | 31.15 | 30.69 | 31,247,500 |
18 Apr 2024 | 31.08 | 31.55 | 30.93 | 31.06 | 30.60 | 6,715,400 |
17 Apr 2024 | 31.44 | 31.56 | 31.05 | 31.14 | 30.68 | 8,782,500 |
16 Apr 2024 | 31.16 | 31.80 | 31.16 | 31.33 | 30.87 | 8,850,100 |
15 Apr 2024 | 31.53 | 31.89 | 31.16 | 31.49 | 31.03 | 12,828,200 |
12 Apr 2024 | 31.61 | 31.85 | 31.47 | 31.64 | 31.17 | 5,813,700 |
11 Apr 2024 | 31.84 | 32.17 | 31.52 | 31.82 | 31.35 | 9,087,100 |
10 Apr 2024 | 32.51 | 32.56 | 31.80 | 32.00 | 31.53 | 8,013,600 |
09 Apr 2024 | 32.19 | 32.73 | 32.19 | 32.70 | 32.22 | 5,428,300 |
08 Apr 2024 | 31.98 | 32.34 | 31.70 | 32.17 | 31.70 | 5,846,600 |
05 Apr 2024 | 32.38 | 32.46 | 31.46 | 31.89 | 31.42 | 17,000,700 |
04 Apr 2024 | 32.30 | 32.90 | 32.30 | 32.38 | 31.90 | 8,134,500 |
03 Apr 2024 | 32.23 | 32.57 | 31.93 | 32.30 | 31.82 | 5,970,200 |
02 Apr 2024 | 31.99 | 32.41 | 31.69 | 32.25 | 31.78 | 7,631,300 |
01 Apr 2024 | 32.10 | 32.37 | 31.80 | 31.97 | 31.50 | 14,588,500 |
28 Mar 2024 | 32.84 | 32.89 | 32.00 | 32.55 | 32.07 | 12,153,800 |
27 Mar 2024 | 32.77 | 33.05 | 32.44 | 32.84 | 32.36 | 4,547,600 |
26 Mar 2024 | 33.46 | 33.46 | 32.70 | 32.86 | 32.38 | 7,858,000 |
25 Mar 2024 | 33.22 | 33.45 | 32.97 | 33.24 | 32.75 | 3,117,000 |
22 Mar 2024 | 33.85 | 34.09 | 33.31 | 33.42 | 32.93 | 6,032,100 |
21 Mar 2024 | 33.85 | 34.15 | 33.66 | 33.98 | 33.48 | 5,878,400 |
20 Mar 2024 | 33.48 | 33.86 | 33.36 | 33.86 | 33.36 | 4,558,800 |
19 Mar 2024 | 33.35 | 33.60 | 33.20 | 33.41 | 32.92 | 4,107,000 |
18 Mar 2024 | 33.54 | 33.65 | 33.16 | 33.34 | 32.85 | 3,882,300 |
15 Mar 2024 | 32.98 | 33.56 | 32.91 | 33.45 | 32.96 | 28,726,400 |
14 Mar 2024 | 32.76 | 33.02 | 32.55 | 32.95 | 32.47 | 9,544,800 |
13 Mar 2024 | 33.35 | 33.45 | 32.58 | 32.78 | 32.30 | 10,374,000 |
12 Mar 2024 | 33.49 | 33.61 | 33.07 | 33.35 | 32.86 | 8,128,500 |
11 Mar 2024 | 33.41 | 33.58 | 33.20 | 33.35 | 32.86 | 9,314,600 |
08 Mar 2024 | 33.68 | 33.93 | 33.25 | 33.60 | 33.11 | 7,620,400 |
07 Mar 2024 | 33.58 | 33.73 | 33.36 | 33.69 | 33.19 | 2,898,100 |
06 Mar 2024 | 33.90 | 34.11 | 33.50 | 33.75 | 33.25 | 4,345,300 |
05 Mar 2024 | 33.85 | 34.17 | 33.53 | 33.74 | 33.24 | 3,762,800 |
04 Mar 2024 | 33.87 | 33.89 | 33.45 | 33.71 | 33.21 | 4,566,400 |
01 Mar 2024 | 34.17 | 34.17 | 33.68 | 33.85 | 33.35 | 3,588,700 |
29 Feb 2024 | 34.20 | 34.23 | 33.64 | 34.18 | 33.68 | 7,017,400 |
28 Feb 2024 | 33.55 | 34.25 | 33.34 | 34.20 | 33.70 | 5,976,700 |
27 Feb 2024 | 33.84 | 34.20 | 33.67 | 34.00 | 33.50 | 7,386,600 |
26 Feb 2024 | 33.70 | 34.34 | 33.46 | 33.57 | 33.08 | 4,619,600 |
23 Feb 2024 | 33.71 | 33.72 | 33.22 | 33.60 | 33.11 | 4,067,100 |
22 Feb 2024 | 33.84 | 33.85 | 33.34 | 33.49 | 33.00 | 6,048,700 |
21 Feb 2024 | 34.14 | 34.37 | 33.46 | 33.70 | 33.20 | 6,630,400 |
20 Feb 2024 | 33.99 | 34.76 | 33.93 | 34.27 | 33.77 | 4,604,300 |
19 Feb 2024 | 33.84 | 34.21 | 33.84 | 33.99 | 33.49 | 3,321,300 |
16 Feb 2024 | 34.24 | 34.37 | 33.76 | 33.90 | 33.40 | 5,271,700 |
15 Feb 2024 | 33.89 | 34.60 | 33.68 | 34.22 | 33.72 | 7,836,000 |
14 Feb 2024 | 34.05 | 34.05 | 33.38 | 33.59 | 33.10 | 4,974,600 |
09 Feb 2024 | 34.10 | 34.61 | 33.90 | 34.09 | 33.59 | 6,009,800 |
08 Feb 2024 | 35.67 | 35.71 | 34.20 | 34.24 | 33.74 | 12,898,900 |
07 Feb 2024 | 35.76 | 36.34 | 35.71 | 35.78 | 35.25 | 5,625,600 |
06 Feb 2024 | 35.34 | 35.98 | 35.02 | 35.80 | 35.27 | 7,447,900 |
05 Feb 2024 | 35.24 | 35.49 | 34.82 | 35.20 | 34.68 | 3,468,900 |
02 Feb 2024 | 35.86 | 35.92 | 34.82 | 35.33 | 34.81 | 13,577,700 |
01 Feb 2024 | 35.66 | 36.20 | 35.30 | 35.83 | 35.30 | 14,175,900 |
31 Jan 2024 | 34.71 | 35.74 | 34.59 | 35.43 | 34.91 | 14,411,500 |
30 Jan 2024 | 35.03 | 35.18 | 34.40 | 34.57 | 34.06 | 9,485,500 |
29 Jan 2024 | 35.08 | 35.36 | 35.00 | 35.19 | 34.67 | 3,225,600 |
26 Jan 2024 | 34.91 | 35.76 | 34.85 | 35.32 | 34.80 | 11,618,200 |
25 Jan 2024 | 34.32 | 34.87 | 34.06 | 34.85 | 34.34 | 10,440,900 |
24 Jan 2024 | 34.26 | 34.56 | 33.94 | 34.03 | 33.53 | 7,245,300 |
23 Jan 2024 | 34.04 | 34.24 | 33.75 | 34.11 | 33.61 | 5,987,400 |
22 Jan 2024 | 34.40 | 34.51 | 33.74 | 33.99 | 33.49 | 3,834,100 |
19 Jan 2024 | 34.60 | 34.70 | 34.16 | 34.37 | 33.86 | 6,351,500 |
18 Jan 2024 | 35.20 | 35.25 | 34.09 | 34.60 | 34.09 | 9,437,500 |
17 Jan 2024 | 35.24 | 35.63 | 35.09 | 35.20 | 34.68 | 10,262,100 |
16 Jan 2024 | 35.45 | 35.61 | 35.03 | 35.24 | 34.72 | 6,178,500 |
15 Jan 2024 | 34.80 | 35.86 | 34.80 | 35.64 | 35.12 | 5,619,400 |
12 Jan 2024 | 34.85 | 35.24 | 34.63 | 34.87 | 34.36 | 3,960,100 |
11 Jan 2024 | 35.44 | 35.69 | 34.83 | 34.87 | 34.36 | 5,189,300 |
10 Jan 2024 | 34.92 | 35.43 | 34.76 | 35.43 | 34.91 | 5,218,000 |
09 Jan 2024 | 34.60 | 35.26 | 34.36 | 34.95 | 34.44 | 4,619,000 |
08 Jan 2024 | 34.78 | 34.91 | 34.25 | 34.70 | 34.19 | 15,471,500 |
05 Jan 2024 | 34.55 | 34.95 | 34.41 | 34.78 | 34.27 | 6,881,400 |
04 Jan 2024 | 35.12 | 35.19 | 34.53 | 34.83 | 34.32 | 5,248,000 |
03 Jan 2024 | 35.05 | 35.38 | 34.98 | 35.19 | 34.67 | 5,912,100 |
02 Jan 2024 | 35.72 | 35.82 | 34.86 | 35.00 | 34.49 | 4,762,600 |
28 Dec 2023 | 35.55 | 35.79 | 35.42 | 35.72 | 35.19 | 3,131,400 |
27 Dec 2023 | 35.22 | 35.72 | 35.04 | 35.48 | 34.96 | 2,215,200 |
26 Dec 2023 | 35.28 | 35.46 | 35.01 | 35.21 | 34.69 | 2,566,000 |
22 Dec 2023 | 35.50 | 35.65 | 34.71 | 35.21 | 34.69 | 5,643,500 |
21 Dec 2023 | 35.50 | 35.77 | 34.98 | 35.29 | 34.77 | 8,116,500 |
20 Dec 2023 | 34.70 | 35.80 | 34.56 | 35.32 | 34.80 | 18,748,500 |
19 Dec 2023 | 34.68 | 35.05 | 34.48 | 34.78 | 34.27 | 13,459,400 |
18 Dec 2023 | 34.59 | 34.80 | 34.16 | 34.50 | 33.99 | 9,017,000 |
15 Dec 2023 | 34.44 | 34.78 | 34.03 | 34.29 | 33.79 | 8,425,000 |
14 Dec 2023 | 34.75 | 35.21 | 33.72 | 34.71 | 34.20 | 14,938,800 |
13 Dec 2023 | 34.18 | 34.83 | 33.90 | 34.50 | 33.99 | 14,649,300 |
12 Dec 2023 | 34.17 | 34.43 | 33.84 | 34.09 | 33.59 | 4,348,200 |
11 Dec 2023 | 34.05 | 34.38 | 33.80 | 34.13 | 33.63 | 3,998,000 |
08 Dec 2023 | 34.22 | 34.39 | 33.94 | 34.25 | 33.75 | 5,501,600 |
07 Dec 2023 | 34.15 | 34.22 | 33.82 | 34.22 | 33.72 | 3,114,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |