Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.65 | 29.08 | 28.04 | 28.91 | 28.91 | 225,400 |
01 May 2024 | 26.95 | 28.55 | 26.60 | 28.47 | 28.47 | 172,600 |
30 Apr 2024 | 26.50 | 26.96 | 26.19 | 26.95 | 26.95 | 149,900 |
29 Apr 2024 | 27.10 | 27.32 | 26.02 | 26.67 | 26.67 | 312,300 |
26 Apr 2024 | 27.27 | 27.67 | 26.99 | 27.03 | 27.03 | 176,000 |
25 Apr 2024 | 27.71 | 28.30 | 27.38 | 27.41 | 27.41 | 190,100 |
24 Apr 2024 | 27.73 | 27.81 | 27.11 | 27.38 | 27.38 | 153,400 |
23 Apr 2024 | 26.96 | 28.32 | 26.96 | 28.11 | 28.11 | 149,300 |
22 Apr 2024 | 28.41 | 28.57 | 26.71 | 26.83 | 26.83 | 156,200 |
19 Apr 2024 | 26.64 | 28.44 | 26.64 | 28.41 | 28.41 | 212,300 |
18 Apr 2024 | 26.04 | 27.21 | 25.90 | 26.78 | 26.78 | 261,400 |
17 Apr 2024 | 25.30 | 26.13 | 25.28 | 26.03 | 26.03 | 209,500 |
16 Apr 2024 | 24.60 | 25.25 | 24.24 | 25.15 | 25.15 | 127,400 |
15 Apr 2024 | 24.51 | 25.08 | 24.07 | 24.64 | 24.64 | 123,200 |
12 Apr 2024 | 24.54 | 24.74 | 24.28 | 24.44 | 24.44 | 122,700 |
11 Apr 2024 | 24.74 | 24.82 | 24.34 | 24.74 | 24.74 | 134,200 |
10 Apr 2024 | 25.40 | 25.56 | 24.36 | 24.50 | 24.50 | 147,800 |
09 Apr 2024 | 26.04 | 26.28 | 25.70 | 25.82 | 25.82 | 80,300 |
08 Apr 2024 | 25.79 | 26.28 | 25.79 | 26.02 | 26.02 | 88,500 |
05 Apr 2024 | 25.53 | 25.63 | 25.28 | 25.58 | 25.58 | 89,800 |
04 Apr 2024 | 26.16 | 26.34 | 25.43 | 25.51 | 25.51 | 170,000 |
03 Apr 2024 | 26.52 | 26.73 | 26.09 | 26.09 | 26.09 | 85,900 |
02 Apr 2024 | 27.02 | 27.08 | 26.50 | 26.71 | 26.71 | 183,300 |
01 Apr 2024 | 27.96 | 27.96 | 27.29 | 27.38 | 27.38 | 126,800 |
28 Mar 2024 | 27.61 | 28.12 | 27.61 | 27.81 | 27.81 | 248,100 |
28 Mar 2024 | 0.1 Dividend | |||||
27 Mar 2024 | 27.21 | 27.75 | 26.87 | 27.75 | 27.65 | 141,600 |
26 Mar 2024 | 27.41 | 27.51 | 27.06 | 27.11 | 27.01 | 147,500 |
25 Mar 2024 | 27.87 | 28.25 | 27.16 | 27.19 | 27.09 | 134,800 |
22 Mar 2024 | 28.61 | 28.71 | 27.52 | 27.75 | 27.65 | 132,700 |
21 Mar 2024 | 29.11 | 29.16 | 28.45 | 28.56 | 28.46 | 156,300 |
20 Mar 2024 | 28.81 | 29.04 | 28.15 | 28.87 | 28.77 | 131,100 |
19 Mar 2024 | 28.50 | 29.03 | 28.50 | 29.01 | 28.91 | 167,300 |
18 Mar 2024 | 28.96 | 29.29 | 28.02 | 28.68 | 28.58 | 229,800 |
15 Mar 2024 | 29.13 | 29.58 | 28.50 | 28.86 | 28.76 | 278,000 |
14 Mar 2024 | 29.37 | 30.51 | 28.89 | 29.22 | 29.11 | 212,700 |
13 Mar 2024 | 29.35 | 31.26 | 29.20 | 29.49 | 29.38 | 262,700 |
12 Mar 2024 | 28.05 | 29.59 | 27.57 | 29.51 | 29.40 | 426,300 |
11 Mar 2024 | 29.24 | 29.51 | 28.55 | 28.70 | 28.60 | 411,500 |
08 Mar 2024 | 29.78 | 29.95 | 29.22 | 29.30 | 29.19 | 151,700 |
07 Mar 2024 | 29.72 | 29.89 | 29.11 | 29.44 | 29.33 | 166,500 |
06 Mar 2024 | 29.04 | 29.83 | 28.92 | 29.40 | 29.29 | 181,100 |
05 Mar 2024 | 28.50 | 29.65 | 28.03 | 29.00 | 28.90 | 188,700 |
04 Mar 2024 | 29.00 | 29.17 | 28.20 | 28.53 | 28.43 | 129,100 |
01 Mar 2024 | 29.02 | 29.11 | 28.50 | 28.90 | 28.80 | 160,000 |
29 Feb 2024 | 28.98 | 29.40 | 28.45 | 28.86 | 28.76 | 140,400 |
28 Feb 2024 | 28.37 | 28.89 | 28.19 | 28.46 | 28.36 | 107,300 |
27 Feb 2024 | 28.33 | 28.63 | 28.17 | 28.59 | 28.49 | 110,800 |
26 Feb 2024 | 28.33 | 28.46 | 27.93 | 28.09 | 27.99 | 117,100 |
23 Feb 2024 | 28.00 | 28.37 | 27.70 | 28.32 | 28.22 | 148,500 |
22 Feb 2024 | 28.18 | 28.18 | 27.66 | 28.02 | 27.92 | 121,000 |
21 Feb 2024 | 28.35 | 28.64 | 27.95 | 28.18 | 28.08 | 107,900 |
20 Feb 2024 | 28.63 | 29.25 | 28.28 | 28.45 | 28.35 | 114,900 |
16 Feb 2024 | 28.66 | 29.33 | 28.33 | 28.98 | 28.88 | 173,800 |
15 Feb 2024 | 28.05 | 28.87 | 27.97 | 28.79 | 28.69 | 138,100 |
14 Feb 2024 | 28.12 | 28.18 | 27.60 | 27.82 | 27.72 | 121,600 |
13 Feb 2024 | 28.14 | 28.21 | 27.33 | 27.75 | 27.65 | 176,900 |
12 Feb 2024 | 27.22 | 28.97 | 27.22 | 28.93 | 28.83 | 131,700 |
09 Feb 2024 | 26.93 | 27.25 | 26.53 | 27.24 | 27.14 | 131,300 |
08 Feb 2024 | 26.40 | 26.90 | 26.40 | 26.90 | 26.80 | 154,200 |
07 Feb 2024 | 27.03 | 27.36 | 26.42 | 26.47 | 26.37 | 159,200 |
06 Feb 2024 | 24.77 | 26.99 | 24.77 | 26.95 | 26.85 | 255,100 |
05 Feb 2024 | 27.01 | 27.36 | 25.10 | 25.13 | 25.04 | 242,000 |
02 Feb 2024 | 24.60 | 27.56 | 24.56 | 27.37 | 27.27 | 343,200 |
01 Feb 2024 | 24.50 | 24.89 | 21.42 | 24.50 | 24.41 | 669,500 |
31 Jan 2024 | 27.41 | 27.69 | 26.08 | 26.09 | 26.00 | 185,800 |
30 Jan 2024 | 27.47 | 27.80 | 27.33 | 27.50 | 27.40 | 132,500 |
29 Jan 2024 | 27.50 | 28.07 | 27.30 | 27.55 | 27.45 | 150,700 |
26 Jan 2024 | 27.54 | 27.88 | 27.13 | 27.24 | 27.14 | 96,700 |
25 Jan 2024 | 27.28 | 27.53 | 26.98 | 27.20 | 27.10 | 161,100 |
25 Jan 2024 | 0.1 Dividend | |||||
24 Jan 2024 | 28.10 | 28.11 | 26.97 | 26.97 | 26.77 | 141,500 |
23 Jan 2024 | 28.29 | 28.29 | 27.43 | 27.79 | 27.59 | 146,300 |
22 Jan 2024 | 27.00 | 27.96 | 27.00 | 27.86 | 27.66 | 189,800 |
19 Jan 2024 | 27.06 | 27.06 | 25.93 | 26.80 | 26.60 | 199,900 |
18 Jan 2024 | 26.34 | 27.55 | 26.12 | 26.79 | 26.59 | 313,600 |
17 Jan 2024 | 26.45 | 27.73 | 24.42 | 26.57 | 26.38 | 683,300 |
16 Jan 2024 | 28.41 | 29.54 | 28.23 | 29.05 | 28.84 | 271,800 |
12 Jan 2024 | 28.29 | 28.53 | 27.79 | 28.35 | 28.14 | 127,300 |
11 Jan 2024 | 28.46 | 28.79 | 27.76 | 27.98 | 27.78 | 101,100 |
10 Jan 2024 | 28.34 | 30.00 | 27.99 | 28.68 | 28.47 | 92,000 |
09 Jan 2024 | 28.28 | 28.37 | 27.93 | 28.37 | 28.16 | 102,000 |
08 Jan 2024 | 28.08 | 29.08 | 28.03 | 28.71 | 28.50 | 111,400 |
05 Jan 2024 | 28.31 | 29.06 | 28.06 | 28.11 | 27.90 | 140,400 |
04 Jan 2024 | 28.82 | 29.15 | 28.55 | 28.60 | 28.39 | 103,900 |
03 Jan 2024 | 29.53 | 29.75 | 28.52 | 28.69 | 28.48 | 118,600 |
02 Jan 2024 | 29.33 | 30.10 | 29.18 | 29.63 | 29.41 | 95,200 |
29 Dec 2023 | 29.53 | 29.58 | 29.23 | 29.41 | 29.20 | 73,900 |
28 Dec 2023 | 29.60 | 30.10 | 29.49 | 29.69 | 29.47 | 62,600 |
27 Dec 2023 | 29.42 | 30.12 | 29.42 | 29.79 | 29.57 | 145,300 |
26 Dec 2023 | 28.80 | 29.61 | 28.60 | 29.56 | 29.34 | 82,300 |
22 Dec 2023 | 28.43 | 29.27 | 28.29 | 28.71 | 28.50 | 112,500 |
21 Dec 2023 | 28.03 | 28.42 | 27.75 | 28.34 | 28.13 | 170,800 |
20 Dec 2023 | 28.23 | 28.91 | 27.66 | 27.72 | 27.52 | 165,700 |
19 Dec 2023 | 27.78 | 28.27 | 27.34 | 28.22 | 28.01 | 137,900 |
18 Dec 2023 | 27.84 | 27.92 | 27.14 | 27.55 | 27.35 | 167,300 |
15 Dec 2023 | 28.30 | 28.30 | 27.01 | 27.62 | 27.42 | 341,700 |
14 Dec 2023 | 28.05 | 28.69 | 27.65 | 27.73 | 27.53 | 143,300 |
13 Dec 2023 | 26.65 | 27.82 | 26.11 | 27.65 | 27.45 | 290,800 |
12 Dec 2023 | 26.68 | 27.06 | 26.38 | 26.74 | 26.54 | 80,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |