Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.63 | 27.98 | 27.63 | 27.80 | 27.80 | 22,380 |
02 May 2024 | 27.25 | 27.78 | 27.18 | 27.57 | 27.57 | 71,500 |
01 May 2024 | 26.84 | 27.45 | 26.66 | 27.05 | 27.05 | 92,000 |
30 Apr 2024 | 27.08 | 27.20 | 26.61 | 26.66 | 26.66 | 166,800 |
29 Apr 2024 | 27.23 | 28.31 | 26.84 | 27.15 | 27.15 | 131,100 |
26 Apr 2024 | 27.54 | 27.56 | 26.80 | 27.27 | 27.27 | 140,000 |
25 Apr 2024 | 29.01 | 29.01 | 27.02 | 27.67 | 27.67 | 157,400 |
24 Apr 2024 | 28.04 | 28.53 | 27.99 | 28.38 | 28.38 | 122,600 |
23 Apr 2024 | 28.19 | 28.68 | 28.19 | 28.32 | 28.32 | 79,600 |
22 Apr 2024 | 28.06 | 28.38 | 27.95 | 28.15 | 28.15 | 95,300 |
19 Apr 2024 | 27.08 | 28.23 | 27.08 | 28.18 | 28.18 | 97,700 |
18 Apr 2024 | 26.92 | 27.30 | 26.83 | 27.22 | 27.22 | 128,100 |
17 Apr 2024 | 27.14 | 27.39 | 26.89 | 26.96 | 26.96 | 81,900 |
16 Apr 2024 | 26.90 | 27.09 | 26.66 | 26.91 | 26.91 | 84,200 |
15 Apr 2024 | 27.15 | 27.34 | 26.76 | 27.09 | 27.09 | 95,100 |
12 Apr 2024 | 26.79 | 27.09 | 26.57 | 27.01 | 27.01 | 83,800 |
11 Apr 2024 | 27.22 | 27.22 | 26.72 | 26.89 | 26.89 | 123,100 |
10 Apr 2024 | 27.43 | 27.45 | 26.78 | 27.13 | 27.13 | 186,000 |
09 Apr 2024 | 28.12 | 28.19 | 27.92 | 27.98 | 27.98 | 66,200 |
08 Apr 2024 | 27.67 | 28.20 | 27.67 | 28.08 | 28.08 | 70,000 |
05 Apr 2024 | 27.43 | 27.73 | 27.43 | 27.68 | 27.68 | 60,300 |
04 Apr 2024 | 27.77 | 28.08 | 27.62 | 27.66 | 27.66 | 123,600 |
03 Apr 2024 | 27.82 | 28.14 | 27.45 | 27.66 | 27.66 | 107,600 |
02 Apr 2024 | 28.40 | 28.61 | 27.88 | 27.96 | 27.96 | 114,000 |
01 Apr 2024 | 29.19 | 29.19 | 28.44 | 28.73 | 28.73 | 84,700 |
28 Mar 2024 | 29.00 | 29.32 | 28.69 | 29.23 | 29.23 | 149,000 |
27 Mar 2024 | 28.21 | 29.17 | 28.08 | 29.04 | 29.04 | 89,200 |
26 Mar 2024 | 28.52 | 28.54 | 27.89 | 28.08 | 28.08 | 65,400 |
25 Mar 2024 | 28.19 | 28.51 | 28.19 | 28.42 | 28.42 | 54,000 |
22 Mar 2024 | 28.67 | 28.67 | 28.06 | 28.10 | 28.10 | 64,100 |
21 Mar 2024 | 28.72 | 29.15 | 28.39 | 28.55 | 28.55 | 127,100 |
20 Mar 2024 | 27.35 | 28.76 | 27.22 | 28.48 | 28.48 | 97,300 |
19 Mar 2024 | 27.18 | 27.71 | 27.18 | 27.55 | 27.55 | 124,900 |
18 Mar 2024 | 27.55 | 27.96 | 27.19 | 27.28 | 27.28 | 132,300 |
15 Mar 2024 | 27.30 | 27.89 | 27.30 | 27.61 | 27.61 | 344,200 |
14 Mar 2024 | 28.28 | 28.28 | 27.14 | 27.41 | 27.41 | 120,600 |
13 Mar 2024 | 28.35 | 28.53 | 28.05 | 28.25 | 28.25 | 86,100 |
12 Mar 2024 | 28.75 | 28.75 | 28.23 | 28.29 | 28.29 | 73,100 |
11 Mar 2024 | 28.77 | 28.98 | 28.43 | 28.80 | 28.80 | 88,300 |
08 Mar 2024 | 29.14 | 29.26 | 28.63 | 28.84 | 28.84 | 117,900 |
07 Mar 2024 | 29.64 | 29.80 | 28.54 | 28.66 | 28.66 | 230,200 |
06 Mar 2024 | 29.96 | 30.26 | 28.73 | 29.68 | 29.68 | 357,500 |
05 Mar 2024 | 29.76 | 30.96 | 29.76 | 30.78 | 30.78 | 140,700 |
04 Mar 2024 | 29.12 | 30.56 | 29.11 | 29.94 | 29.94 | 310,500 |
01 Mar 2024 | 28.45 | 28.54 | 28.02 | 28.52 | 28.52 | 125,400 |
29 Feb 2024 | 28.92 | 29.42 | 28.64 | 28.66 | 28.66 | 99,300 |
28 Feb 2024 | 28.53 | 28.80 | 28.26 | 28.29 | 28.29 | 98,200 |
27 Feb 2024 | 29.12 | 29.37 | 28.69 | 28.77 | 28.77 | 81,300 |
26 Feb 2024 | 28.82 | 29.20 | 28.47 | 28.97 | 28.97 | 138,900 |
23 Feb 2024 | 28.67 | 29.16 | 28.40 | 28.92 | 28.92 | 94,500 |
22 Feb 2024 | 28.98 | 29.16 | 28.39 | 28.58 | 28.58 | 141,300 |
21 Feb 2024 | 29.57 | 29.67 | 29.04 | 29.12 | 29.12 | 108,900 |
20 Feb 2024 | 29.31 | 29.68 | 29.23 | 29.54 | 29.54 | 186,600 |
16 Feb 2024 | 30.00 | 30.18 | 29.39 | 29.43 | 29.43 | 383,200 |
15 Feb 2024 | 29.51 | 30.95 | 29.51 | 30.65 | 30.65 | 138,800 |
14 Feb 2024 | 29.49 | 29.73 | 28.93 | 29.30 | 29.30 | 114,000 |
14 Feb 2024 | 0.36 Dividend | |||||
13 Feb 2024 | 29.80 | 30.15 | 29.07 | 29.52 | 29.16 | 184,100 |
12 Feb 2024 | 30.21 | 31.20 | 30.21 | 30.86 | 30.48 | 127,900 |
09 Feb 2024 | 29.78 | 30.35 | 29.12 | 30.31 | 29.94 | 96,800 |
08 Feb 2024 | 29.77 | 29.95 | 29.49 | 29.77 | 29.41 | 99,800 |
07 Feb 2024 | 30.03 | 30.06 | 29.20 | 29.81 | 29.45 | 124,100 |
06 Feb 2024 | 29.81 | 30.31 | 29.69 | 29.96 | 29.59 | 92,400 |
05 Feb 2024 | 30.06 | 30.13 | 29.59 | 29.80 | 29.44 | 125,200 |
02 Feb 2024 | 30.48 | 30.85 | 30.24 | 30.39 | 30.02 | 151,500 |
01 Feb 2024 | 31.61 | 31.61 | 30.03 | 30.75 | 30.38 | 317,200 |
31 Jan 2024 | 32.45 | 32.70 | 31.29 | 31.30 | 30.92 | 215,500 |
30 Jan 2024 | 32.66 | 33.17 | 32.36 | 32.97 | 32.57 | 220,800 |
29 Jan 2024 | 31.34 | 33.75 | 31.27 | 32.81 | 32.41 | 227,500 |
26 Jan 2024 | 30.01 | 31.09 | 29.38 | 30.98 | 30.60 | 129,300 |
25 Jan 2024 | 31.76 | 31.80 | 30.79 | 31.03 | 30.65 | 110,400 |
24 Jan 2024 | 31.40 | 31.62 | 31.12 | 31.20 | 30.82 | 87,400 |
23 Jan 2024 | 31.85 | 31.87 | 31.07 | 31.07 | 30.69 | 114,100 |
22 Jan 2024 | 30.66 | 31.77 | 30.66 | 31.75 | 31.36 | 115,000 |
19 Jan 2024 | 30.31 | 30.67 | 29.86 | 30.66 | 30.29 | 96,500 |
18 Jan 2024 | 30.06 | 30.57 | 29.81 | 30.10 | 29.73 | 85,100 |
17 Jan 2024 | 29.26 | 30.04 | 29.26 | 30.01 | 29.64 | 112,900 |
16 Jan 2024 | 29.50 | 29.80 | 29.47 | 29.79 | 29.43 | 108,500 |
12 Jan 2024 | 30.27 | 30.52 | 29.44 | 30.02 | 29.65 | 93,900 |
11 Jan 2024 | 30.51 | 30.51 | 29.32 | 29.95 | 29.58 | 133,700 |
10 Jan 2024 | 30.61 | 30.83 | 30.50 | 30.80 | 30.42 | 121,200 |
09 Jan 2024 | 30.66 | 30.93 | 30.23 | 30.77 | 30.39 | 96,500 |
08 Jan 2024 | 31.07 | 31.32 | 30.74 | 31.10 | 30.72 | 64,300 |
05 Jan 2024 | 30.87 | 31.36 | 30.87 | 31.24 | 30.86 | 121,200 |
04 Jan 2024 | 31.17 | 31.52 | 30.98 | 31.12 | 30.74 | 97,600 |
03 Jan 2024 | 31.59 | 31.65 | 31.02 | 31.12 | 30.74 | 151,900 |
02 Jan 2024 | 31.05 | 31.78 | 31.04 | 31.74 | 31.35 | 150,700 |
29 Dec 2023 | 32.12 | 32.20 | 31.02 | 31.32 | 30.94 | 98,500 |
28 Dec 2023 | 32.41 | 32.51 | 32.10 | 32.12 | 31.73 | 60,200 |
27 Dec 2023 | 32.61 | 32.75 | 32.34 | 32.50 | 32.10 | 67,200 |
26 Dec 2023 | 32.32 | 32.83 | 31.82 | 32.65 | 32.25 | 81,500 |
22 Dec 2023 | 32.10 | 32.80 | 32.06 | 32.12 | 31.73 | 100,200 |
21 Dec 2023 | 32.16 | 32.22 | 31.70 | 32.10 | 31.71 | 95,100 |
20 Dec 2023 | 32.29 | 33.25 | 31.93 | 31.96 | 31.57 | 145,300 |
19 Dec 2023 | 31.96 | 32.55 | 31.80 | 32.26 | 31.87 | 110,400 |
18 Dec 2023 | 32.14 | 32.21 | 31.33 | 31.71 | 31.32 | 98,400 |
15 Dec 2023 | 32.39 | 32.39 | 31.50 | 31.79 | 31.40 | 394,000 |
14 Dec 2023 | 32.40 | 33.20 | 30.61 | 32.03 | 31.64 | 167,700 |
13 Dec 2023 | 29.90 | 31.66 | 29.58 | 31.55 | 31.17 | 233,900 |
12 Dec 2023 | 30.16 | 30.21 | 29.85 | 29.89 | 29.53 | 74,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |