Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.50 | 28.67 | 28.20 | 28.45 | 28.45 | 209,499 |
02 May 2024 | 28.11 | 28.14 | 27.75 | 28.04 | 28.04 | 366,000 |
01 May 2024 | 27.36 | 28.21 | 27.11 | 27.62 | 27.62 | 276,800 |
30 Apr 2024 | 27.45 | 27.47 | 27.03 | 27.09 | 27.09 | 280,100 |
29 Apr 2024 | 28.05 | 28.16 | 27.55 | 27.58 | 27.58 | 394,700 |
26 Apr 2024 | 27.84 | 28.36 | 27.84 | 27.91 | 27.91 | 259,200 |
25 Apr 2024 | 27.97 | 28.21 | 27.54 | 27.92 | 27.92 | 368,200 |
24 Apr 2024 | 28.06 | 28.48 | 27.66 | 28.39 | 28.39 | 495,800 |
23 Apr 2024 | 27.28 | 29.00 | 27.28 | 28.59 | 28.59 | 733,800 |
22 Apr 2024 | 27.97 | 28.59 | 27.83 | 28.11 | 28.11 | 371,400 |
19 Apr 2024 | 26.85 | 27.94 | 26.66 | 27.90 | 27.90 | 336,200 |
18 Apr 2024 | 26.83 | 27.27 | 26.71 | 27.03 | 27.03 | 376,800 |
17 Apr 2024 | 26.92 | 27.34 | 26.62 | 26.70 | 26.70 | 513,500 |
16 Apr 2024 | 26.70 | 26.98 | 26.40 | 26.74 | 26.74 | 479,300 |
15 Apr 2024 | 27.03 | 27.70 | 26.56 | 26.99 | 26.99 | 419,000 |
12 Apr 2024 | 26.78 | 27.14 | 26.71 | 26.85 | 26.85 | 260,800 |
11 Apr 2024 | 27.04 | 27.35 | 26.68 | 27.15 | 27.15 | 327,500 |
10 Apr 2024 | 27.49 | 27.60 | 26.51 | 26.72 | 26.72 | 430,100 |
09 Apr 2024 | 28.25 | 28.55 | 28.11 | 28.48 | 28.48 | 205,000 |
08 Apr 2024 | 27.98 | 28.29 | 27.74 | 28.05 | 28.05 | 267,100 |
05 Apr 2024 | 27.73 | 27.77 | 27.42 | 27.68 | 27.68 | 228,900 |
04 Apr 2024 | 28.16 | 28.43 | 27.66 | 27.85 | 27.85 | 297,500 |
03 Apr 2024 | 27.51 | 28.06 | 27.51 | 27.76 | 27.76 | 249,300 |
02 Apr 2024 | 27.96 | 28.26 | 27.48 | 27.81 | 27.81 | 307,300 |
01 Apr 2024 | 29.03 | 29.05 | 28.29 | 28.38 | 28.38 | 368,900 |
28 Mar 2024 | 28.84 | 29.13 | 28.62 | 29.03 | 29.03 | 1,079,300 |
27 Mar 2024 | 27.57 | 28.91 | 27.11 | 28.87 | 28.87 | 421,400 |
26 Mar 2024 | 27.98 | 28.13 | 27.40 | 27.44 | 27.44 | 255,400 |
25 Mar 2024 | 27.86 | 28.34 | 27.70 | 27.74 | 27.74 | 197,700 |
22 Mar 2024 | 28.87 | 28.87 | 27.71 | 27.86 | 27.86 | 288,400 |
21 Mar 2024 | 28.47 | 29.04 | 28.47 | 28.71 | 28.71 | 540,300 |
20 Mar 2024 | 27.05 | 28.59 | 27.00 | 28.28 | 28.28 | 391,800 |
19 Mar 2024 | 27.25 | 27.57 | 27.19 | 27.21 | 27.21 | 374,900 |
18 Mar 2024 | 26.95 | 27.72 | 26.65 | 27.27 | 27.27 | 698,400 |
15 Mar 2024 | 26.38 | 27.07 | 26.38 | 26.76 | 26.76 | 1,053,300 |
14 Mar 2024 | 27.12 | 27.46 | 26.39 | 26.64 | 26.64 | 471,300 |
13 Mar 2024 | 27.39 | 27.94 | 27.15 | 27.33 | 27.33 | 322,200 |
12 Mar 2024 | 28.10 | 28.19 | 27.49 | 27.54 | 27.54 | 311,400 |
11 Mar 2024 | 28.06 | 28.59 | 28.00 | 28.30 | 28.30 | 353,700 |
08 Mar 2024 | 28.59 | 28.78 | 27.95 | 28.06 | 28.06 | 199,100 |
07 Mar 2024 | 28.40 | 28.64 | 27.94 | 28.11 | 28.11 | 278,400 |
06 Mar 2024 | 28.11 | 28.35 | 27.05 | 28.00 | 28.00 | 506,300 |
05 Mar 2024 | 26.86 | 28.23 | 26.86 | 28.00 | 28.00 | 414,900 |
04 Mar 2024 | 27.48 | 27.87 | 26.84 | 27.00 | 27.00 | 452,800 |
01 Mar 2024 | 27.03 | 27.49 | 26.61 | 27.49 | 27.49 | 403,900 |
29 Feb 2024 | 27.74 | 28.00 | 27.02 | 27.24 | 27.24 | 1,004,100 |
28 Feb 2024 | 26.98 | 27.42 | 26.82 | 27.15 | 27.15 | 518,500 |
27 Feb 2024 | 27.31 | 27.57 | 27.11 | 27.29 | 27.29 | 266,900 |
26 Feb 2024 | 27.45 | 27.81 | 26.96 | 27.12 | 27.12 | 266,400 |
23 Feb 2024 | 27.61 | 28.08 | 27.28 | 27.66 | 27.66 | 209,100 |
22 Feb 2024 | 27.70 | 27.94 | 27.34 | 27.56 | 27.56 | 245,200 |
22 Feb 2024 | 0.26 Dividend | |||||
21 Feb 2024 | 28.23 | 28.31 | 28.04 | 28.15 | 27.89 | 247,000 |
20 Feb 2024 | 28.29 | 28.85 | 28.29 | 28.39 | 28.13 | 222,400 |
16 Feb 2024 | 28.89 | 29.03 | 28.53 | 28.77 | 28.50 | 278,000 |
15 Feb 2024 | 28.00 | 29.37 | 28.00 | 29.18 | 28.91 | 288,800 |
14 Feb 2024 | 27.74 | 28.05 | 27.20 | 27.99 | 27.73 | 438,600 |
13 Feb 2024 | 27.74 | 27.92 | 26.85 | 27.26 | 27.01 | 390,800 |
12 Feb 2024 | 28.28 | 29.34 | 28.26 | 28.88 | 28.61 | 273,900 |
09 Feb 2024 | 27.92 | 28.31 | 27.30 | 28.21 | 27.95 | 255,200 |
08 Feb 2024 | 27.54 | 27.93 | 27.47 | 27.84 | 27.58 | 195,800 |
07 Feb 2024 | 27.89 | 27.89 | 26.95 | 27.75 | 27.49 | 296,000 |
06 Feb 2024 | 27.72 | 28.13 | 27.66 | 27.87 | 27.61 | 222,300 |
05 Feb 2024 | 28.03 | 28.08 | 27.50 | 27.76 | 27.50 | 243,100 |
02 Feb 2024 | 28.00 | 28.76 | 27.87 | 28.36 | 28.10 | 243,400 |
01 Feb 2024 | 29.28 | 29.30 | 27.31 | 28.57 | 28.31 | 368,600 |
31 Jan 2024 | 30.24 | 30.55 | 28.99 | 29.04 | 28.77 | 390,200 |
30 Jan 2024 | 30.84 | 31.02 | 30.60 | 30.69 | 30.41 | 228,100 |
29 Jan 2024 | 30.77 | 31.35 | 30.63 | 30.99 | 30.70 | 285,100 |
26 Jan 2024 | 30.50 | 30.88 | 30.32 | 30.72 | 30.44 | 203,600 |
25 Jan 2024 | 30.89 | 30.97 | 30.06 | 30.23 | 29.95 | 308,100 |
24 Jan 2024 | 30.45 | 30.73 | 30.26 | 30.44 | 30.16 | 248,200 |
23 Jan 2024 | 30.85 | 30.99 | 30.03 | 30.16 | 29.88 | 294,200 |
22 Jan 2024 | 30.05 | 30.62 | 29.95 | 30.60 | 30.32 | 338,400 |
19 Jan 2024 | 29.19 | 29.73 | 28.84 | 29.69 | 29.42 | 362,100 |
18 Jan 2024 | 28.93 | 29.01 | 28.54 | 28.99 | 28.72 | 507,600 |
17 Jan 2024 | 29.70 | 30.61 | 28.51 | 29.00 | 28.73 | 506,600 |
16 Jan 2024 | 30.21 | 30.77 | 30.02 | 30.25 | 29.97 | 405,100 |
12 Jan 2024 | 31.33 | 31.50 | 30.45 | 30.76 | 30.48 | 196,300 |
11 Jan 2024 | 30.93 | 30.97 | 30.28 | 30.93 | 30.64 | 374,500 |
10 Jan 2024 | 30.93 | 31.22 | 30.49 | 31.19 | 30.90 | 286,700 |
09 Jan 2024 | 30.91 | 31.37 | 30.64 | 31.12 | 30.83 | 347,200 |
08 Jan 2024 | 31.03 | 31.51 | 30.81 | 31.47 | 31.18 | 397,000 |
05 Jan 2024 | 31.02 | 31.63 | 31.02 | 31.09 | 30.80 | 313,700 |
04 Jan 2024 | 31.40 | 31.69 | 31.27 | 31.29 | 31.00 | 294,400 |
03 Jan 2024 | 32.72 | 32.72 | 31.26 | 31.35 | 31.06 | 426,800 |
02 Jan 2024 | 32.64 | 33.52 | 32.64 | 32.97 | 32.67 | 236,100 |
29 Dec 2023 | 33.32 | 33.36 | 32.85 | 32.96 | 32.66 | 210,800 |
28 Dec 2023 | 33.32 | 33.65 | 33.19 | 33.48 | 33.17 | 178,100 |
27 Dec 2023 | 33.99 | 34.01 | 33.55 | 33.67 | 33.36 | 201,700 |
26 Dec 2023 | 33.22 | 34.07 | 33.13 | 33.87 | 33.56 | 209,200 |
22 Dec 2023 | 32.61 | 33.19 | 32.47 | 33.13 | 32.82 | 322,200 |
21 Dec 2023 | 32.28 | 32.45 | 31.96 | 32.30 | 32.00 | 216,200 |
20 Dec 2023 | 32.36 | 33.25 | 31.92 | 31.94 | 31.64 | 455,500 |
19 Dec 2023 | 31.76 | 32.81 | 31.33 | 32.54 | 32.24 | 336,300 |
18 Dec 2023 | 32.32 | 32.32 | 31.54 | 31.69 | 31.40 | 257,400 |
15 Dec 2023 | 32.41 | 32.42 | 31.60 | 32.01 | 31.71 | 1,520,500 |
14 Dec 2023 | 32.67 | 33.55 | 31.97 | 32.26 | 31.96 | 561,000 |
13 Dec 2023 | 30.11 | 31.75 | 29.75 | 31.49 | 31.20 | 651,500 |
12 Dec 2023 | 30.49 | 30.63 | 30.10 | 30.13 | 29.85 | 267,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |