Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.26 | 31.50 | 30.63 | 30.96 | 30.96 | 372,683 |
02 May 2024 | 30.54 | 31.19 | 30.47 | 30.97 | 30.97 | 291,200 |
01 May 2024 | 30.83 | 31.68 | 30.58 | 30.89 | 30.89 | 491,400 |
30 Apr 2024 | 31.06 | 31.44 | 30.58 | 30.58 | 30.58 | 760,300 |
29 Apr 2024 | 32.28 | 32.36 | 31.50 | 32.03 | 32.03 | 431,100 |
26 Apr 2024 | 32.28 | 32.40 | 31.51 | 31.95 | 31.95 | 1,003,000 |
25 Apr 2024 | 30.84 | 31.94 | 30.54 | 31.76 | 31.76 | 640,600 |
24 Apr 2024 | 30.91 | 31.05 | 30.69 | 30.98 | 30.98 | 592,000 |
23 Apr 2024 | 30.06 | 31.10 | 30.06 | 31.01 | 31.01 | 560,800 |
22 Apr 2024 | 30.35 | 30.91 | 30.02 | 30.35 | 30.35 | 877,200 |
19 Apr 2024 | 31.26 | 31.64 | 31.26 | 31.41 | 31.41 | 357,800 |
18 Apr 2024 | 31.62 | 31.63 | 31.04 | 31.27 | 31.27 | 483,700 |
17 Apr 2024 | 31.05 | 31.60 | 30.70 | 31.06 | 31.06 | 673,800 |
16 Apr 2024 | 30.63 | 30.74 | 29.91 | 30.65 | 30.65 | 1,402,300 |
15 Apr 2024 | 31.70 | 32.08 | 30.77 | 31.15 | 31.15 | 992,400 |
12 Apr 2024 | 32.91 | 33.47 | 31.21 | 31.46 | 31.46 | 2,363,800 |
11 Apr 2024 | 32.07 | 32.21 | 31.28 | 32.19 | 32.19 | 714,200 |
10 Apr 2024 | 31.20 | 32.10 | 30.65 | 31.67 | 31.67 | 959,400 |
09 Apr 2024 | 31.72 | 32.42 | 31.70 | 32.05 | 32.05 | 1,366,100 |
08 Apr 2024 | 31.58 | 31.78 | 30.71 | 31.18 | 31.18 | 1,371,500 |
05 Apr 2024 | 30.11 | 31.19 | 29.82 | 31.05 | 31.05 | 1,746,900 |
04 Apr 2024 | 30.50 | 30.77 | 30.03 | 30.08 | 30.08 | 1,446,500 |
03 Apr 2024 | 28.95 | 30.52 | 28.90 | 30.46 | 30.46 | 1,981,900 |
02 Apr 2024 | 28.39 | 28.77 | 28.25 | 28.76 | 28.76 | 724,900 |
01 Apr 2024 | 28.00 | 28.50 | 27.56 | 27.95 | 27.95 | 536,900 |
28 Mar 2024 | 27.04 | 27.63 | 26.92 | 27.46 | 27.46 | 579,600 |
27 Mar 2024 | 26.05 | 26.93 | 26.05 | 26.87 | 26.87 | 401,900 |
26 Mar 2024 | 26.58 | 26.69 | 25.93 | 25.95 | 25.95 | 219,000 |
25 Mar 2024 | 26.20 | 26.62 | 26.17 | 26.18 | 26.18 | 243,100 |
22 Mar 2024 | 26.10 | 26.39 | 25.85 | 25.98 | 25.98 | 352,400 |
21 Mar 2024 | 26.81 | 27.04 | 26.27 | 26.28 | 26.28 | 534,300 |
20 Mar 2024 | 25.23 | 26.72 | 25.20 | 26.48 | 26.48 | 458,000 |
19 Mar 2024 | 25.89 | 25.96 | 25.34 | 25.38 | 25.38 | 409,800 |
18 Mar 2024 | 26.37 | 26.37 | 26.01 | 26.11 | 26.11 | 323,600 |
15 Mar 2024 | 26.07 | 26.44 | 25.86 | 26.35 | 26.35 | 343,100 |
14 Mar 2024 | 26.15 | 26.29 | 25.92 | 26.06 | 26.06 | 209,400 |
13 Mar 2024 | 25.76 | 26.50 | 25.65 | 26.29 | 26.29 | 488,000 |
12 Mar 2024 | 25.55 | 25.82 | 25.30 | 25.76 | 25.76 | 248,200 |
11 Mar 2024 | 25.39 | 26.16 | 25.32 | 25.92 | 25.92 | 537,400 |
08 Mar 2024 | 25.71 | 25.76 | 25.21 | 25.39 | 25.39 | 314,200 |
07 Mar 2024 | 25.20 | 25.45 | 24.99 | 25.40 | 25.40 | 308,300 |
06 Mar 2024 | 24.68 | 25.16 | 24.64 | 24.90 | 24.90 | 727,600 |
05 Mar 2024 | 24.78 | 24.85 | 24.38 | 24.45 | 24.45 | 710,700 |
04 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.47 | 24.47 | 530,000 |
01 Mar 2024 | 23.20 | 23.93 | 22.94 | 23.76 | 23.76 | 502,500 |
29 Feb 2024 | 23.02 | 23.30 | 22.92 | 23.10 | 23.10 | 302,300 |
28 Feb 2024 | 22.90 | 22.90 | 22.58 | 22.67 | 22.67 | 299,200 |
27 Feb 2024 | 23.01 | 23.12 | 22.91 | 22.98 | 22.98 | 382,500 |
26 Feb 2024 | 23.09 | 23.09 | 22.76 | 23.02 | 23.02 | 290,200 |
23 Feb 2024 | 22.97 | 23.37 | 22.77 | 23.33 | 23.33 | 418,200 |
22 Feb 2024 | 23.16 | 23.29 | 22.95 | 22.99 | 22.99 | 360,600 |
21 Feb 2024 | 23.82 | 23.82 | 23.04 | 23.33 | 23.33 | 342,600 |
20 Feb 2024 | 24.19 | 24.24 | 23.70 | 23.86 | 23.86 | 203,800 |
16 Feb 2024 | 23.90 | 24.27 | 23.84 | 24.03 | 24.03 | 219,600 |
15 Feb 2024 | 23.75 | 24.21 | 23.75 | 24.03 | 24.03 | 446,700 |
14 Feb 2024 | 23.38 | 23.48 | 23.10 | 23.40 | 23.40 | 190,800 |
13 Feb 2024 | 24.24 | 24.27 | 23.03 | 23.24 | 23.24 | 702,500 |
12 Feb 2024 | 24.50 | 25.05 | 24.50 | 24.93 | 24.93 | 294,100 |
09 Feb 2024 | 24.77 | 24.81 | 24.44 | 24.65 | 24.65 | 558,100 |
08 Feb 2024 | 24.86 | 25.05 | 24.79 | 24.87 | 24.87 | 136,700 |
07 Feb 2024 | 25.27 | 25.43 | 24.97 | 25.02 | 25.02 | 253,400 |
06 Feb 2024 | 25.02 | 25.45 | 25.02 | 25.32 | 25.32 | 143,900 |
05 Feb 2024 | 25.10 | 25.24 | 24.83 | 24.98 | 24.98 | 564,300 |
02 Feb 2024 | 25.50 | 25.69 | 25.25 | 25.59 | 25.59 | 294,900 |
01 Feb 2024 | 25.54 | 26.34 | 25.54 | 26.22 | 26.22 | 535,000 |
31 Jan 2024 | 25.74 | 26.16 | 25.32 | 25.40 | 25.40 | 376,000 |
30 Jan 2024 | 26.22 | 26.25 | 25.62 | 25.79 | 25.79 | 274,800 |
29 Jan 2024 | 25.90 | 26.27 | 25.48 | 26.19 | 26.19 | 423,300 |
26 Jan 2024 | 25.47 | 25.70 | 25.34 | 25.51 | 25.51 | 108,600 |
25 Jan 2024 | 25.45 | 25.51 | 25.20 | 25.48 | 25.48 | 162,000 |
24 Jan 2024 | 25.87 | 26.13 | 25.04 | 25.14 | 25.14 | 492,600 |
23 Jan 2024 | 25.33 | 25.59 | 25.10 | 25.55 | 25.55 | 271,100 |
22 Jan 2024 | 24.88 | 25.32 | 24.62 | 25.09 | 25.09 | 445,200 |
19 Jan 2024 | 25.25 | 25.25 | 24.68 | 25.08 | 25.08 | 253,500 |
18 Jan 2024 | 25.28 | 25.28 | 24.82 | 25.06 | 25.06 | 244,000 |
17 Jan 2024 | 25.59 | 25.66 | 24.97 | 25.10 | 25.10 | 238,900 |
16 Jan 2024 | 26.57 | 26.60 | 25.91 | 25.94 | 25.94 | 347,800 |
12 Jan 2024 | 26.90 | 27.55 | 26.89 | 26.96 | 26.96 | 440,400 |
11 Jan 2024 | 26.65 | 26.74 | 25.94 | 26.28 | 26.28 | 298,300 |
10 Jan 2024 | 26.54 | 26.81 | 26.32 | 26.65 | 26.65 | 220,300 |
09 Jan 2024 | 27.12 | 27.12 | 26.48 | 26.63 | 26.63 | 1,044,300 |
08 Jan 2024 | 26.68 | 27.13 | 26.59 | 27.00 | 27.00 | 212,500 |
05 Jan 2024 | 27.06 | 27.59 | 26.83 | 26.99 | 26.99 | 417,800 |
04 Jan 2024 | 26.88 | 27.13 | 26.60 | 27.03 | 27.03 | 310,600 |
03 Jan 2024 | 27.21 | 27.25 | 26.73 | 26.87 | 26.87 | 465,100 |
02 Jan 2024 | 28.39 | 28.40 | 27.66 | 27.73 | 27.73 | 450,200 |
29 Dec 2023 | 28.50 | 28.55 | 27.93 | 28.37 | 28.37 | 416,300 |
28 Dec 2023 | 29.03 | 29.43 | 28.64 | 28.66 | 28.66 | 406,900 |
28 Dec 2023 | 0.137 Dividend | |||||
27 Dec 2023 | 29.17 | 29.52 | 29.10 | 29.37 | 29.23 | 497,300 |
26 Dec 2023 | 29.03 | 29.15 | 28.76 | 29.00 | 28.86 | 244,500 |
22 Dec 2023 | 29.23 | 29.61 | 28.88 | 28.94 | 28.81 | 436,200 |
21 Dec 2023 | 28.44 | 28.89 | 28.40 | 28.78 | 28.65 | 1,353,600 |
20 Dec 2023 | 28.75 | 28.81 | 28.06 | 28.07 | 27.94 | 382,000 |
19 Dec 2023 | 27.91 | 28.85 | 27.67 | 28.65 | 28.52 | 805,800 |
18 Dec 2023 | 28.00 | 28.15 | 27.54 | 27.75 | 27.62 | 285,300 |
15 Dec 2023 | 27.57 | 28.19 | 27.53 | 27.88 | 27.75 | 389,400 |
14 Dec 2023 | 27.77 | 28.39 | 27.60 | 27.81 | 27.68 | 730,400 |
13 Dec 2023 | 25.80 | 27.39 | 25.64 | 27.35 | 27.22 | 693,500 |
12 Dec 2023 | 26.54 | 26.57 | 25.63 | 25.69 | 25.57 | 1,571,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |