Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.31 | 29.39 | 28.88 | 28.88 | 28.88 | 72,278 |
06 May 2024 | 29.10 | 29.36 | 29.09 | 29.27 | 29.27 | 30,000 |
03 May 2024 | 28.54 | 29.01 | 28.54 | 28.93 | 28.93 | 34,900 |
02 May 2024 | 27.48 | 27.95 | 27.13 | 27.89 | 27.89 | 384,600 |
01 May 2024 | 26.93 | 27.96 | 26.93 | 27.11 | 27.11 | 978,900 |
30 Apr 2024 | 27.21 | 27.35 | 26.85 | 26.85 | 26.85 | 83,800 |
29 Apr 2024 | 27.34 | 27.79 | 27.34 | 27.68 | 27.68 | 22,300 |
26 Apr 2024 | 26.55 | 27.04 | 26.55 | 26.89 | 26.89 | 34,500 |
25 Apr 2024 | 26.28 | 26.48 | 25.84 | 26.43 | 26.43 | 54,700 |
24 Apr 2024 | 26.86 | 27.05 | 26.39 | 26.69 | 26.69 | 29,800 |
23 Apr 2024 | 26.15 | 26.99 | 26.07 | 26.72 | 26.72 | 23,600 |
22 Apr 2024 | 25.91 | 26.29 | 25.55 | 26.13 | 26.13 | 111,100 |
19 Apr 2024 | 25.87 | 26.16 | 25.81 | 25.99 | 25.99 | 212,200 |
18 Apr 2024 | 26.32 | 26.47 | 25.82 | 25.99 | 25.99 | 41,700 |
17 Apr 2024 | 26.31 | 26.60 | 26.13 | 26.25 | 26.25 | 15,400 |
16 Apr 2024 | 26.44 | 26.44 | 25.93 | 26.04 | 26.04 | 179,700 |
15 Apr 2024 | 27.67 | 27.67 | 26.47 | 26.62 | 26.62 | 84,300 |
12 Apr 2024 | 28.39 | 28.44 | 27.45 | 27.58 | 27.58 | 42,600 |
11 Apr 2024 | 28.97 | 28.97 | 28.06 | 28.46 | 28.46 | 22,300 |
10 Apr 2024 | 28.79 | 28.82 | 28.39 | 28.80 | 28.80 | 28,000 |
09 Apr 2024 | 29.10 | 29.64 | 29.10 | 29.64 | 29.64 | 53,700 |
08 Apr 2024 | 28.63 | 29.05 | 28.63 | 28.96 | 28.96 | 40,700 |
05 Apr 2024 | 28.42 | 28.58 | 28.15 | 28.34 | 28.34 | 70,500 |
04 Apr 2024 | 29.20 | 29.62 | 28.61 | 28.64 | 28.64 | 34,700 |
03 Apr 2024 | 28.35 | 28.90 | 28.33 | 28.88 | 28.88 | 58,900 |
02 Apr 2024 | 28.89 | 28.89 | 28.45 | 28.58 | 28.58 | 92,500 |
01 Apr 2024 | 29.81 | 29.82 | 29.23 | 29.47 | 29.47 | 44,700 |
28 Mar 2024 | 29.46 | 29.88 | 29.36 | 29.68 | 29.68 | 62,400 |
27 Mar 2024 | 28.24 | 29.47 | 28.24 | 29.43 | 29.43 | 27,500 |
26 Mar 2024 | 28.37 | 28.40 | 27.97 | 28.00 | 28.00 | 104,200 |
25 Mar 2024 | 28.30 | 28.81 | 28.07 | 28.15 | 28.15 | 35,800 |
22 Mar 2024 | 28.71 | 28.71 | 28.21 | 28.31 | 28.31 | 140,500 |
21 Mar 2024 | 28.74 | 29.24 | 28.73 | 28.73 | 28.73 | 88,500 |
20 Mar 2024 | 27.65 | 28.58 | 27.40 | 28.48 | 28.48 | 38,700 |
19 Mar 2024 | 27.54 | 27.82 | 27.46 | 27.62 | 27.62 | 52,400 |
18 Mar 2024 | 27.82 | 27.98 | 27.45 | 27.78 | 27.78 | 62,400 |
15 Mar 2024 | 27.57 | 27.84 | 27.38 | 27.69 | 27.69 | 220,300 |
14 Mar 2024 | 28.41 | 28.41 | 27.30 | 27.54 | 27.54 | 197,900 |
13 Mar 2024 | 28.84 | 29.23 | 28.49 | 28.51 | 28.51 | 26,500 |
12 Mar 2024 | 29.81 | 29.81 | 28.92 | 29.00 | 29.00 | 22,100 |
11 Mar 2024 | 30.01 | 30.55 | 29.77 | 29.83 | 29.83 | 23,600 |
08 Mar 2024 | 30.24 | 30.70 | 29.86 | 29.99 | 29.99 | 132,900 |
07 Mar 2024 | 29.77 | 30.10 | 29.59 | 29.94 | 29.94 | 33,100 |
06 Mar 2024 | 29.26 | 29.74 | 28.98 | 29.59 | 29.59 | 19,800 |
05 Mar 2024 | 29.26 | 29.50 | 28.94 | 28.94 | 28.94 | 116,300 |
04 Mar 2024 | 30.27 | 30.43 | 29.50 | 29.67 | 29.67 | 574,000 |
01 Mar 2024 | 29.89 | 30.60 | 29.68 | 30.43 | 30.43 | 41,700 |
29 Feb 2024 | 30.07 | 30.52 | 29.73 | 30.00 | 30.00 | 113,000 |
28 Feb 2024 | 29.48 | 30.06 | 29.47 | 29.66 | 29.66 | 46,200 |
27 Feb 2024 | 29.44 | 29.80 | 29.23 | 29.66 | 29.66 | 598,900 |
26 Feb 2024 | 28.78 | 29.25 | 28.68 | 28.97 | 28.97 | 452,000 |
23 Feb 2024 | 28.97 | 29.00 | 28.41 | 28.53 | 28.53 | 281,100 |
22 Feb 2024 | 30.10 | 30.10 | 28.98 | 29.07 | 29.07 | 102,000 |
21 Feb 2024 | 30.43 | 30.65 | 30.20 | 30.50 | 30.50 | 89,400 |
20 Feb 2024 | 31.27 | 31.32 | 30.58 | 30.89 | 30.89 | 110,800 |
16 Feb 2024 | 31.48 | 31.99 | 31.31 | 31.56 | 31.56 | 83,400 |
15 Feb 2024 | 31.46 | 32.09 | 31.46 | 31.91 | 31.91 | 226,600 |
14 Feb 2024 | 30.65 | 31.22 | 30.47 | 31.13 | 31.13 | 158,500 |
13 Feb 2024 | 30.66 | 30.69 | 29.87 | 30.14 | 30.14 | 398,400 |
12 Feb 2024 | 31.04 | 32.26 | 31.04 | 31.87 | 31.87 | 31,900 |
09 Feb 2024 | 30.56 | 31.21 | 30.51 | 31.08 | 31.08 | 34,900 |
08 Feb 2024 | 30.25 | 30.56 | 30.17 | 30.42 | 30.42 | 28,000 |
07 Feb 2024 | 30.46 | 30.57 | 29.86 | 30.34 | 30.34 | 57,200 |
06 Feb 2024 | 28.94 | 29.80 | 28.94 | 29.80 | 29.80 | 99,100 |
05 Feb 2024 | 29.65 | 29.65 | 28.67 | 28.97 | 28.97 | 64,300 |
02 Feb 2024 | 30.32 | 30.34 | 29.67 | 30.26 | 30.26 | 32,100 |
01 Feb 2024 | 30.66 | 31.23 | 30.02 | 30.81 | 30.81 | 54,600 |
31 Jan 2024 | 30.34 | 31.44 | 29.98 | 30.05 | 30.05 | 271,700 |
30 Jan 2024 | 30.51 | 30.74 | 30.27 | 30.32 | 30.32 | 24,300 |
29 Jan 2024 | 29.62 | 30.86 | 29.36 | 30.85 | 30.85 | 93,800 |
26 Jan 2024 | 29.86 | 30.18 | 29.58 | 29.64 | 29.64 | 146,700 |
25 Jan 2024 | 29.93 | 29.94 | 29.18 | 29.69 | 29.69 | 68,000 |
24 Jan 2024 | 30.98 | 31.07 | 29.72 | 29.81 | 29.81 | 72,800 |
23 Jan 2024 | 30.65 | 30.97 | 30.08 | 30.47 | 30.47 | 116,700 |
22 Jan 2024 | 29.28 | 30.74 | 29.28 | 29.92 | 29.92 | 185,700 |
19 Jan 2024 | 29.20 | 29.20 | 28.38 | 29.14 | 29.14 | 119,900 |
18 Jan 2024 | 29.59 | 29.59 | 28.80 | 29.16 | 29.16 | 29,100 |
17 Jan 2024 | 29.81 | 29.82 | 29.20 | 29.41 | 29.41 | 51,400 |
16 Jan 2024 | 31.01 | 31.01 | 30.16 | 30.33 | 30.33 | 225,600 |
12 Jan 2024 | 32.07 | 32.39 | 31.19 | 31.27 | 31.27 | 91,300 |
11 Jan 2024 | 32.58 | 32.58 | 31.42 | 31.90 | 31.90 | 151,700 |
10 Jan 2024 | 32.94 | 32.94 | 32.33 | 32.74 | 32.74 | 400,800 |
09 Jan 2024 | 33.27 | 33.27 | 32.80 | 33.03 | 33.03 | 17,000 |
08 Jan 2024 | 33.03 | 33.67 | 32.74 | 33.53 | 33.53 | 32,300 |
05 Jan 2024 | 33.05 | 34.03 | 32.96 | 33.10 | 33.10 | 263,900 |
04 Jan 2024 | 34.07 | 34.07 | 33.44 | 33.44 | 33.44 | 58,800 |
03 Jan 2024 | 34.98 | 34.98 | 33.65 | 34.17 | 34.17 | 26,500 |
02 Jan 2024 | 35.44 | 36.27 | 35.25 | 35.49 | 35.49 | 18,900 |
29 Dec 2023 | 36.35 | 36.37 | 35.82 | 35.90 | 35.90 | 32,700 |
28 Dec 2023 | 36.38 | 36.72 | 36.23 | 36.41 | 36.41 | 49,700 |
27 Dec 2023 | 36.79 | 36.79 | 36.35 | 36.47 | 36.47 | 237,000 |
26 Dec 2023 | 36.12 | 36.74 | 36.12 | 36.56 | 36.56 | 67,600 |
22 Dec 2023 | 36.00 | 36.32 | 35.74 | 35.95 | 35.95 | 67,600 |
21 Dec 2023 | 35.38 | 35.95 | 35.34 | 35.86 | 35.86 | 97,400 |
21 Dec 2023 | 0.178 Dividend | |||||
20 Dec 2023 | 36.49 | 36.55 | 34.99 | 34.99 | 34.82 | 209,900 |
19 Dec 2023 | 36.15 | 36.82 | 36.08 | 36.73 | 36.54 | 75,100 |
18 Dec 2023 | 36.11 | 36.28 | 35.55 | 35.76 | 35.58 | 58,700 |
15 Dec 2023 | 36.58 | 36.82 | 36.07 | 36.48 | 36.29 | 397,300 |
14 Dec 2023 | 34.59 | 36.92 | 34.59 | 36.40 | 36.21 | 117,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |