Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.61 | 29.98 | 29.61 | 29.98 | 29.98 | 72,514 |
02 May 2024 | 29.69 | 30.11 | 29.69 | 30.00 | 30.00 | 143,500 |
01 May 2024 | 29.29 | 29.91 | 29.02 | 29.65 | 29.65 | 97,600 |
30 Apr 2024 | 29.33 | 29.35 | 29.02 | 29.04 | 29.04 | 108,900 |
29 Apr 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 90,100 |
26 Apr 2024 | 30.11 | 30.30 | 29.54 | 29.76 | 29.76 | 184,900 |
25 Apr 2024 | 29.76 | 30.37 | 29.43 | 30.20 | 30.20 | 303,000 |
24 Apr 2024 | 29.33 | 30.14 | 29.18 | 30.04 | 30.04 | 149,300 |
23 Apr 2024 | 28.77 | 29.93 | 28.49 | 29.20 | 29.20 | 131,300 |
22 Apr 2024 | 28.58 | 28.81 | 28.37 | 28.56 | 28.56 | 126,900 |
19 Apr 2024 | 27.41 | 28.55 | 27.41 | 28.49 | 28.49 | 153,900 |
18 Apr 2024 | 27.23 | 27.64 | 27.23 | 27.54 | 27.54 | 97,500 |
17 Apr 2024 | 27.41 | 27.65 | 27.19 | 27.21 | 27.21 | 75,100 |
16 Apr 2024 | 27.41 | 27.45 | 27.10 | 27.17 | 27.17 | 117,200 |
15 Apr 2024 | 27.81 | 28.07 | 27.43 | 27.55 | 27.55 | 97,000 |
12 Apr 2024 | 27.66 | 27.91 | 27.60 | 27.79 | 27.79 | 80,600 |
11 Apr 2024 | 27.76 | 28.15 | 27.40 | 27.80 | 27.80 | 141,600 |
10 Apr 2024 | 27.92 | 27.97 | 27.25 | 27.54 | 27.54 | 167,500 |
09 Apr 2024 | 28.54 | 28.70 | 28.35 | 28.48 | 28.48 | 58,900 |
08 Apr 2024 | 28.22 | 28.44 | 28.22 | 28.40 | 28.40 | 72,000 |
05 Apr 2024 | 28.01 | 28.30 | 27.97 | 28.08 | 28.08 | 215,000 |
04 Apr 2024 | 28.42 | 28.76 | 28.14 | 28.15 | 28.15 | 95,000 |
03 Apr 2024 | 28.24 | 28.41 | 28.02 | 28.14 | 28.14 | 95,000 |
02 Apr 2024 | 28.54 | 28.68 | 28.29 | 28.37 | 28.37 | 115,900 |
01 Apr 2024 | 29.90 | 30.00 | 28.72 | 28.72 | 28.72 | 169,000 |
28 Mar 2024 | 29.13 | 29.68 | 29.00 | 29.61 | 29.61 | 232,500 |
27 Mar 2024 | 28.24 | 29.13 | 28.23 | 29.13 | 29.13 | 98,200 |
26 Mar 2024 | 28.43 | 28.43 | 28.03 | 28.08 | 28.08 | 68,800 |
25 Mar 2024 | 28.07 | 28.58 | 28.07 | 28.14 | 28.14 | 68,900 |
22 Mar 2024 | 28.66 | 28.66 | 28.12 | 28.15 | 28.15 | 106,400 |
21 Mar 2024 | 28.22 | 28.66 | 28.19 | 28.51 | 28.51 | 205,600 |
20 Mar 2024 | 27.15 | 28.44 | 27.15 | 28.25 | 28.25 | 130,500 |
19 Mar 2024 | 27.03 | 27.46 | 27.03 | 27.26 | 27.26 | 191,900 |
18 Mar 2024 | 27.33 | 27.59 | 27.07 | 27.09 | 27.09 | 86,200 |
15 Mar 2024 | 26.78 | 27.54 | 26.78 | 27.40 | 27.40 | 391,100 |
14 Mar 2024 | 27.56 | 27.56 | 26.74 | 26.89 | 26.89 | 106,700 |
13 Mar 2024 | 27.67 | 28.04 | 27.52 | 27.68 | 27.68 | 68,500 |
12 Mar 2024 | 28.20 | 28.20 | 27.68 | 27.77 | 27.77 | 72,100 |
11 Mar 2024 | 28.51 | 28.56 | 28.12 | 28.25 | 28.25 | 60,000 |
08 Mar 2024 | 28.48 | 28.75 | 28.36 | 28.53 | 28.53 | 86,100 |
07 Mar 2024 | 28.85 | 29.00 | 28.11 | 28.16 | 28.16 | 128,000 |
06 Mar 2024 | 29.69 | 29.69 | 27.51 | 28.47 | 28.47 | 321,300 |
05 Mar 2024 | 29.06 | 29.99 | 29.06 | 29.54 | 29.54 | 173,500 |
04 Mar 2024 | 28.36 | 29.92 | 28.34 | 29.23 | 29.23 | 408,500 |
01 Mar 2024 | 27.95 | 28.02 | 27.50 | 27.91 | 27.91 | 83,900 |
29 Feb 2024 | 28.39 | 28.68 | 28.04 | 28.07 | 28.07 | 89,800 |
28 Feb 2024 | 28.05 | 28.20 | 27.83 | 27.90 | 27.90 | 58,600 |
27 Feb 2024 | 28.04 | 28.49 | 28.04 | 28.06 | 28.06 | 90,400 |
26 Feb 2024 | 28.31 | 28.63 | 28.00 | 28.11 | 28.11 | 73,800 |
23 Feb 2024 | 28.64 | 28.89 | 28.19 | 28.43 | 28.43 | 86,400 |
22 Feb 2024 | 28.88 | 28.97 | 28.11 | 28.35 | 28.35 | 108,200 |
21 Feb 2024 | 28.68 | 29.09 | 28.58 | 29.04 | 29.04 | 120,300 |
20 Feb 2024 | 28.66 | 29.12 | 28.51 | 28.82 | 28.82 | 125,500 |
16 Feb 2024 | 28.88 | 29.33 | 28.20 | 28.95 | 28.95 | 115,400 |
15 Feb 2024 | 28.26 | 29.22 | 28.05 | 29.07 | 29.07 | 147,500 |
14 Feb 2024 | 27.90 | 28.00 | 27.50 | 27.97 | 27.97 | 96,300 |
13 Feb 2024 | 28.15 | 28.19 | 27.37 | 27.64 | 27.64 | 158,100 |
12 Feb 2024 | 28.28 | 29.24 | 28.18 | 28.87 | 28.87 | 116,000 |
09 Feb 2024 | 27.82 | 28.48 | 27.45 | 28.48 | 28.48 | 107,500 |
08 Feb 2024 | 27.95 | 28.20 | 27.75 | 27.85 | 27.85 | 79,600 |
07 Feb 2024 | 28.04 | 28.13 | 27.28 | 27.92 | 27.92 | 93,500 |
06 Feb 2024 | 28.24 | 28.45 | 27.67 | 27.89 | 27.89 | 139,200 |
05 Feb 2024 | 28.33 | 28.56 | 27.93 | 28.24 | 28.24 | 125,700 |
02 Feb 2024 | 28.20 | 28.84 | 28.20 | 28.61 | 28.61 | 157,000 |
02 Feb 2024 | 0.39 Dividend | |||||
01 Feb 2024 | 29.45 | 29.63 | 28.48 | 29.03 | 28.64 | 224,300 |
31 Jan 2024 | 30.26 | 30.48 | 29.16 | 29.30 | 28.91 | 191,900 |
30 Jan 2024 | 30.55 | 30.89 | 30.43 | 30.57 | 30.16 | 98,700 |
29 Jan 2024 | 30.46 | 30.76 | 30.28 | 30.67 | 30.26 | 110,000 |
26 Jan 2024 | 30.46 | 30.59 | 30.20 | 30.41 | 30.00 | 105,700 |
25 Jan 2024 | 30.43 | 30.43 | 29.69 | 30.22 | 29.81 | 146,300 |
24 Jan 2024 | 30.57 | 31.27 | 29.73 | 30.10 | 29.70 | 215,600 |
23 Jan 2024 | 32.50 | 32.63 | 30.97 | 31.17 | 30.75 | 149,100 |
22 Jan 2024 | 31.75 | 32.51 | 31.75 | 32.48 | 32.04 | 113,300 |
19 Jan 2024 | 31.27 | 31.63 | 30.82 | 31.63 | 31.21 | 109,300 |
18 Jan 2024 | 31.10 | 31.25 | 30.85 | 31.12 | 30.70 | 57,800 |
17 Jan 2024 | 30.60 | 31.07 | 30.60 | 30.93 | 30.51 | 61,800 |
16 Jan 2024 | 31.11 | 31.28 | 30.79 | 30.99 | 30.57 | 97,200 |
12 Jan 2024 | 31.88 | 32.06 | 31.14 | 31.44 | 31.02 | 58,200 |
11 Jan 2024 | 31.78 | 32.00 | 31.20 | 31.63 | 31.21 | 74,500 |
10 Jan 2024 | 31.90 | 32.13 | 31.74 | 32.11 | 31.68 | 80,100 |
09 Jan 2024 | 32.11 | 32.35 | 31.83 | 32.01 | 31.58 | 79,600 |
08 Jan 2024 | 32.37 | 32.51 | 31.90 | 32.50 | 32.06 | 103,100 |
05 Jan 2024 | 32.24 | 32.59 | 32.06 | 32.25 | 31.82 | 125,800 |
04 Jan 2024 | 32.53 | 32.83 | 32.34 | 32.34 | 31.91 | 99,100 |
03 Jan 2024 | 33.42 | 33.42 | 32.34 | 32.40 | 31.96 | 119,100 |
02 Jan 2024 | 33.54 | 33.77 | 32.51 | 33.41 | 32.96 | 167,700 |
29 Dec 2023 | 34.38 | 34.44 | 33.73 | 33.76 | 33.31 | 141,800 |
28 Dec 2023 | 34.32 | 34.62 | 34.09 | 34.35 | 33.89 | 85,600 |
27 Dec 2023 | 34.46 | 34.60 | 34.27 | 34.52 | 34.06 | 98,400 |
26 Dec 2023 | 34.20 | 34.69 | 34.16 | 34.45 | 33.99 | 126,900 |
22 Dec 2023 | 34.26 | 34.57 | 34.14 | 34.21 | 33.75 | 89,800 |
21 Dec 2023 | 33.86 | 34.02 | 33.74 | 34.01 | 33.55 | 143,100 |
20 Dec 2023 | 33.57 | 34.85 | 33.35 | 33.67 | 33.22 | 171,700 |
19 Dec 2023 | 33.53 | 33.70 | 33.32 | 33.51 | 33.06 | 197,900 |
18 Dec 2023 | 33.37 | 33.53 | 32.68 | 33.50 | 33.05 | 146,800 |
15 Dec 2023 | 33.55 | 33.78 | 32.77 | 33.28 | 32.83 | 465,000 |
14 Dec 2023 | 32.11 | 33.47 | 32.11 | 33.29 | 32.84 | 274,200 |
13 Dec 2023 | 30.55 | 31.96 | 30.45 | 31.96 | 31.53 | 230,800 |
12 Dec 2023 | 30.81 | 30.82 | 30.36 | 30.42 | 30.01 | 62,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |