Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.99 | 29.58 | 28.81 | 29.34 | 29.34 | 559,496 |
01 May 2024 | 28.64 | 29.27 | 28.64 | 28.76 | 28.76 | 573,300 |
30 Apr 2024 | 28.45 | 28.89 | 28.33 | 28.72 | 28.72 | 437,900 |
29 Apr 2024 | 28.62 | 28.86 | 28.31 | 28.56 | 28.56 | 365,700 |
26 Apr 2024 | 28.35 | 28.81 | 28.35 | 28.51 | 28.51 | 273,800 |
25 Apr 2024 | 28.64 | 28.64 | 28.20 | 28.40 | 28.40 | 395,300 |
24 Apr 2024 | 28.69 | 28.81 | 28.37 | 28.73 | 28.73 | 402,800 |
23 Apr 2024 | 28.68 | 28.99 | 28.47 | 28.92 | 28.92 | 529,300 |
22 Apr 2024 | 28.32 | 28.69 | 28.27 | 28.59 | 28.59 | 471,300 |
19 Apr 2024 | 27.82 | 28.41 | 27.79 | 28.41 | 28.41 | 553,100 |
18 Apr 2024 | 27.64 | 28.06 | 27.56 | 27.97 | 27.97 | 496,700 |
17 Apr 2024 | 27.63 | 27.81 | 27.42 | 27.50 | 27.50 | 363,400 |
16 Apr 2024 | 27.25 | 27.56 | 26.92 | 27.39 | 27.39 | 508,400 |
15 Apr 2024 | 27.54 | 27.73 | 26.97 | 27.35 | 27.35 | 528,400 |
12 Apr 2024 | 27.40 | 27.69 | 27.31 | 27.44 | 27.44 | 440,300 |
11 Apr 2024 | 27.86 | 28.01 | 27.43 | 27.55 | 27.55 | 444,900 |
10 Apr 2024 | 27.92 | 28.05 | 27.59 | 27.88 | 27.88 | 512,900 |
09 Apr 2024 | 28.47 | 28.63 | 28.38 | 28.60 | 28.60 | 291,600 |
08 Apr 2024 | 28.00 | 28.44 | 27.90 | 28.36 | 28.36 | 413,700 |
05 Apr 2024 | 27.86 | 27.92 | 27.55 | 27.86 | 27.86 | 458,200 |
04 Apr 2024 | 28.59 | 28.70 | 27.92 | 28.01 | 28.01 | 442,500 |
03 Apr 2024 | 28.52 | 28.66 | 27.81 | 28.32 | 28.32 | 574,100 |
02 Apr 2024 | 28.89 | 28.95 | 28.52 | 28.69 | 28.69 | 527,200 |
01 Apr 2024 | 29.43 | 29.43 | 28.78 | 29.05 | 29.05 | 504,600 |
28 Mar 2024 | 29.25 | 29.60 | 29.25 | 29.44 | 29.44 | 557,900 |
27 Mar 2024 | 28.15 | 29.14 | 28.15 | 29.11 | 29.11 | 499,200 |
26 Mar 2024 | 28.15 | 28.17 | 27.82 | 27.89 | 27.89 | 374,900 |
25 Mar 2024 | 28.04 | 28.33 | 27.96 | 27.99 | 27.99 | 349,500 |
22 Mar 2024 | 28.21 | 28.21 | 27.85 | 27.96 | 27.96 | 543,400 |
21 Mar 2024 | 28.05 | 28.53 | 27.83 | 28.06 | 28.06 | 686,900 |
20 Mar 2024 | 27.96 | 28.25 | 27.58 | 27.99 | 27.99 | 666,000 |
19 Mar 2024 | 28.08 | 28.54 | 27.93 | 27.96 | 27.96 | 486,100 |
18 Mar 2024 | 28.06 | 28.33 | 27.73 | 28.10 | 28.10 | 566,000 |
15 Mar 2024 | 28.23 | 28.67 | 28.13 | 28.14 | 28.14 | 920,000 |
14 Mar 2024 | 28.94 | 28.94 | 28.20 | 28.43 | 28.43 | 430,300 |
13 Mar 2024 | 29.12 | 29.35 | 28.55 | 28.95 | 28.95 | 540,000 |
12 Mar 2024 | 28.78 | 29.28 | 28.73 | 29.10 | 29.10 | 469,800 |
11 Mar 2024 | 28.60 | 28.93 | 28.42 | 28.89 | 28.89 | 520,900 |
08 Mar 2024 | 28.39 | 28.76 | 28.32 | 28.70 | 28.70 | 587,300 |
07 Mar 2024 | 27.96 | 28.32 | 27.84 | 28.26 | 28.26 | 710,900 |
06 Mar 2024 | 27.89 | 28.24 | 27.60 | 27.82 | 27.82 | 627,100 |
05 Mar 2024 | 28.07 | 28.39 | 27.67 | 27.72 | 27.72 | 633,900 |
04 Mar 2024 | 28.58 | 28.61 | 28.08 | 28.16 | 28.16 | 697,600 |
01 Mar 2024 | 28.60 | 28.83 | 28.31 | 28.72 | 28.72 | 539,700 |
29 Feb 2024 | 28.94 | 29.05 | 28.47 | 28.55 | 28.55 | 494,400 |
28 Feb 2024 | 28.53 | 28.86 | 28.38 | 28.62 | 28.62 | 568,700 |
27 Feb 2024 | 28.89 | 28.93 | 28.49 | 28.70 | 28.70 | 599,100 |
26 Feb 2024 | 29.37 | 29.48 | 28.67 | 28.73 | 28.73 | 503,800 |
23 Feb 2024 | 29.45 | 29.88 | 29.39 | 29.49 | 29.49 | 387,900 |
22 Feb 2024 | 30.02 | 30.02 | 29.33 | 29.54 | 29.54 | 410,700 |
21 Feb 2024 | 30.11 | 30.47 | 29.78 | 30.00 | 30.00 | 600,600 |
20 Feb 2024 | 29.99 | 30.52 | 29.89 | 29.99 | 29.99 | 545,100 |
20 Feb 2024 | 0.3 Dividend | |||||
16 Feb 2024 | 30.43 | 30.63 | 30.09 | 30.26 | 29.96 | 683,300 |
15 Feb 2024 | 30.18 | 30.76 | 30.10 | 30.64 | 30.34 | 608,000 |
14 Feb 2024 | 30.41 | 30.55 | 29.96 | 30.06 | 29.76 | 421,900 |
13 Feb 2024 | 31.27 | 31.32 | 29.82 | 30.14 | 29.84 | 880,200 |
12 Feb 2024 | 31.33 | 32.26 | 31.33 | 32.05 | 31.73 | 595,900 |
09 Feb 2024 | 31.81 | 31.83 | 31.18 | 31.38 | 31.07 | 589,600 |
08 Feb 2024 | 31.90 | 32.00 | 31.49 | 31.77 | 31.46 | 467,200 |
07 Feb 2024 | 32.34 | 32.39 | 31.61 | 31.88 | 31.56 | 641,400 |
06 Feb 2024 | 30.63 | 32.20 | 30.16 | 32.04 | 31.72 | 916,000 |
05 Feb 2024 | 31.52 | 31.67 | 31.02 | 31.07 | 30.76 | 775,700 |
02 Feb 2024 | 31.94 | 32.12 | 31.40 | 31.82 | 31.50 | 389,700 |
01 Feb 2024 | 31.75 | 32.33 | 31.64 | 32.29 | 31.97 | 479,300 |
31 Jan 2024 | 32.63 | 32.71 | 31.60 | 31.62 | 31.31 | 434,300 |
30 Jan 2024 | 32.75 | 32.91 | 32.54 | 32.55 | 32.23 | 277,200 |
29 Jan 2024 | 32.75 | 33.00 | 32.57 | 32.94 | 32.61 | 334,500 |
26 Jan 2024 | 32.83 | 33.03 | 32.72 | 32.81 | 32.48 | 294,200 |
25 Jan 2024 | 32.00 | 32.63 | 31.91 | 32.61 | 32.29 | 301,300 |
24 Jan 2024 | 32.30 | 32.44 | 31.65 | 31.67 | 31.36 | 280,500 |
23 Jan 2024 | 32.43 | 32.63 | 31.98 | 32.17 | 31.85 | 321,200 |
22 Jan 2024 | 31.99 | 32.25 | 31.81 | 32.03 | 31.71 | 387,100 |
19 Jan 2024 | 31.89 | 31.89 | 31.33 | 31.74 | 31.43 | 262,300 |
18 Jan 2024 | 31.47 | 31.83 | 31.42 | 31.69 | 31.38 | 314,800 |
17 Jan 2024 | 31.18 | 31.78 | 31.10 | 31.50 | 31.19 | 441,800 |
16 Jan 2024 | 31.83 | 31.95 | 31.47 | 31.59 | 31.28 | 389,600 |
12 Jan 2024 | 32.20 | 32.34 | 31.83 | 32.11 | 31.79 | 431,700 |
11 Jan 2024 | 31.60 | 31.99 | 31.34 | 31.96 | 31.64 | 473,800 |
10 Jan 2024 | 31.38 | 31.81 | 31.38 | 31.71 | 31.40 | 420,400 |
09 Jan 2024 | 31.14 | 31.58 | 31.14 | 31.47 | 31.16 | 313,200 |
08 Jan 2024 | 30.54 | 31.44 | 30.54 | 31.43 | 31.12 | 408,400 |
05 Jan 2024 | 30.43 | 30.82 | 30.31 | 30.54 | 30.24 | 435,000 |
04 Jan 2024 | 30.43 | 30.68 | 30.07 | 30.61 | 30.31 | 629,100 |
03 Jan 2024 | 31.73 | 31.74 | 30.49 | 30.58 | 30.28 | 542,000 |
02 Jan 2024 | 31.49 | 32.01 | 31.45 | 31.86 | 31.54 | 528,500 |
29 Dec 2023 | 31.92 | 32.01 | 31.61 | 31.68 | 31.37 | 351,300 |
28 Dec 2023 | 31.90 | 32.16 | 31.78 | 31.95 | 31.63 | 309,100 |
27 Dec 2023 | 32.23 | 32.25 | 31.86 | 31.97 | 31.65 | 305,100 |
26 Dec 2023 | 32.25 | 32.42 | 31.95 | 32.22 | 31.90 | 432,000 |
22 Dec 2023 | 31.72 | 32.33 | 31.51 | 32.16 | 31.84 | 388,400 |
21 Dec 2023 | 31.91 | 32.14 | 31.40 | 31.77 | 31.46 | 286,500 |
20 Dec 2023 | 32.01 | 32.20 | 31.46 | 31.52 | 31.21 | 473,500 |
19 Dec 2023 | 32.47 | 32.49 | 31.99 | 32.22 | 31.90 | 478,200 |
18 Dec 2023 | 31.91 | 32.28 | 31.65 | 32.07 | 31.75 | 467,600 |
15 Dec 2023 | 32.23 | 32.30 | 31.44 | 31.75 | 31.44 | 1,844,700 |
14 Dec 2023 | 32.51 | 32.79 | 32.09 | 32.17 | 31.85 | 726,500 |
13 Dec 2023 | 31.16 | 32.14 | 30.81 | 31.99 | 31.67 | 635,100 |
12 Dec 2023 | 31.09 | 31.25 | 30.65 | 31.20 | 30.89 | 573,200 |
11 Dec 2023 | 31.00 | 31.23 | 30.83 | 31.23 | 30.92 | 439,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |