Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.54 | 27.64 | 27.17 | 27.41 | 27.41 | 4,362,096 |
02 May 2024 | 26.69 | 27.14 | 26.68 | 26.99 | 26.99 | 2,765,100 |
01 May 2024 | 26.64 | 26.73 | 26.32 | 26.45 | 26.45 | 3,903,900 |
30 Apr 2024 | 27.19 | 27.22 | 26.58 | 26.59 | 26.59 | 3,904,800 |
29 Apr 2024 | 27.24 | 27.37 | 27.06 | 27.11 | 27.11 | 4,269,700 |
26 Apr 2024 | 27.60 | 27.72 | 27.35 | 27.69 | 27.69 | 3,672,400 |
25 Apr 2024 | 28.22 | 28.31 | 27.48 | 27.85 | 27.85 | 11,864,900 |
24 Apr 2024 | 27.23 | 27.23 | 26.87 | 27.10 | 27.10 | 3,238,200 |
23 Apr 2024 | 26.90 | 27.12 | 26.82 | 27.12 | 27.12 | 2,788,300 |
22 Apr 2024 | 26.92 | 27.20 | 26.81 | 27.13 | 27.13 | 3,269,000 |
19 Apr 2024 | 26.83 | 27.42 | 26.78 | 27.31 | 27.31 | 4,630,300 |
18 Apr 2024 | 27.20 | 27.47 | 27.06 | 27.23 | 27.23 | 3,298,400 |
17 Apr 2024 | 27.29 | 27.53 | 27.14 | 27.25 | 27.25 | 3,349,600 |
16 Apr 2024 | 27.64 | 27.87 | 27.52 | 27.77 | 27.77 | 5,068,600 |
15 Apr 2024 | 27.83 | 28.24 | 27.71 | 27.78 | 27.78 | 4,308,200 |
12 Apr 2024 | 28.63 | 28.89 | 28.18 | 28.22 | 28.22 | 4,676,700 |
11 Apr 2024 | 28.56 | 28.61 | 27.87 | 28.22 | 28.22 | 3,520,400 |
10 Apr 2024 | 27.72 | 28.09 | 27.51 | 28.08 | 28.08 | 5,179,100 |
09 Apr 2024 | 28.01 | 28.08 | 27.70 | 27.83 | 27.83 | 2,617,200 |
08 Apr 2024 | 27.74 | 28.07 | 27.70 | 28.00 | 28.00 | 2,787,100 |
05 Apr 2024 | 28.01 | 28.18 | 27.78 | 28.14 | 28.14 | 1,578,600 |
04 Apr 2024 | 27.99 | 28.12 | 27.89 | 27.92 | 27.92 | 2,906,700 |
03 Apr 2024 | 27.65 | 27.95 | 27.52 | 27.88 | 27.88 | 3,319,400 |
02 Apr 2024 | 27.53 | 27.71 | 27.28 | 27.66 | 27.66 | 4,603,400 |
01 Apr 2024 | 27.11 | 27.26 | 26.88 | 27.24 | 27.24 | 2,401,600 |
28 Mar 2024 | 27.06 | 27.15 | 26.93 | 27.03 | 27.03 | 1,762,500 |
27 Mar 2024 | 26.57 | 26.91 | 26.46 | 26.90 | 26.90 | 2,951,600 |
26 Mar 2024 | 27.01 | 27.03 | 26.58 | 26.63 | 26.63 | 2,878,700 |
25 Mar 2024 | 27.03 | 27.35 | 27.03 | 27.19 | 27.19 | 2,972,800 |
22 Mar 2024 | 26.71 | 26.85 | 26.64 | 26.81 | 26.81 | 2,378,800 |
21 Mar 2024 | 26.87 | 26.89 | 26.64 | 26.72 | 26.72 | 3,199,800 |
20 Mar 2024 | 26.37 | 26.84 | 26.30 | 26.82 | 26.82 | 2,909,200 |
19 Mar 2024 | 26.36 | 26.63 | 26.34 | 26.45 | 26.45 | 3,464,300 |
18 Mar 2024 | 26.65 | 26.67 | 26.37 | 26.63 | 26.63 | 3,269,500 |
15 Mar 2024 | 26.35 | 26.49 | 26.11 | 26.26 | 26.26 | 4,123,300 |
14 Mar 2024 | 26.16 | 26.32 | 25.99 | 26.28 | 26.28 | 3,188,700 |
13 Mar 2024 | 25.96 | 26.30 | 25.96 | 26.18 | 26.18 | 2,428,400 |
12 Mar 2024 | 25.88 | 25.90 | 25.63 | 25.71 | 25.71 | 3,843,600 |
11 Mar 2024 | 25.78 | 25.94 | 25.50 | 25.88 | 25.88 | 5,440,100 |
08 Mar 2024 | 26.11 | 26.29 | 25.98 | 26.25 | 26.25 | 3,741,300 |
07 Mar 2024 | 25.79 | 25.98 | 25.72 | 25.86 | 25.86 | 3,816,400 |
06 Mar 2024 | 25.96 | 26.06 | 25.73 | 25.76 | 25.76 | 3,519,800 |
05 Mar 2024 | 25.29 | 25.68 | 25.23 | 25.39 | 25.39 | 3,667,900 |
04 Mar 2024 | 25.09 | 25.12 | 24.88 | 24.91 | 24.91 | 2,743,700 |
01 Mar 2024 | 25.16 | 25.27 | 24.93 | 25.08 | 25.08 | 3,491,900 |
29 Feb 2024 | 24.71 | 24.88 | 24.50 | 24.62 | 24.62 | 6,189,600 |
28 Feb 2024 | 24.97 | 25.20 | 24.83 | 24.89 | 24.89 | 2,478,200 |
27 Feb 2024 | 24.94 | 25.04 | 24.80 | 24.88 | 24.88 | 2,442,700 |
26 Feb 2024 | 24.87 | 25.02 | 24.72 | 24.76 | 24.76 | 4,816,900 |
23 Feb 2024 | 25.09 | 25.33 | 24.84 | 25.21 | 25.21 | 3,379,900 |
22 Feb 2024 | 25.62 | 25.71 | 25.40 | 25.48 | 25.48 | 3,077,900 |
21 Feb 2024 | 25.02 | 25.62 | 24.99 | 25.61 | 25.61 | 4,825,200 |
20 Feb 2024 | 25.30 | 25.35 | 24.89 | 24.94 | 24.94 | 4,434,900 |
16 Feb 2024 | 25.30 | 25.50 | 25.11 | 25.46 | 25.46 | 7,723,100 |
15 Feb 2024 | 24.44 | 25.18 | 24.44 | 25.17 | 25.17 | 4,349,700 |
14 Feb 2024 | 24.99 | 25.13 | 24.67 | 24.75 | 24.75 | 2,998,500 |
14 Feb 2024 | 0.9 Dividend | |||||
13 Feb 2024 | 26.12 | 26.14 | 25.42 | 25.61 | 24.71 | 4,636,400 |
12 Feb 2024 | 26.43 | 26.66 | 26.32 | 26.37 | 25.44 | 3,684,100 |
09 Feb 2024 | 26.34 | 26.55 | 26.14 | 26.20 | 25.28 | 5,122,000 |
08 Feb 2024 | 26.20 | 26.56 | 26.15 | 26.37 | 25.44 | 9,595,900 |
07 Feb 2024 | 27.47 | 27.57 | 26.88 | 27.09 | 26.14 | 7,688,100 |
06 Feb 2024 | 28.70 | 29.45 | 28.70 | 29.19 | 28.16 | 4,513,100 |
05 Feb 2024 | 28.31 | 28.60 | 28.16 | 28.50 | 27.50 | 3,904,800 |
02 Feb 2024 | 28.42 | 28.50 | 28.20 | 28.34 | 27.34 | 2,985,100 |
01 Feb 2024 | 29.04 | 29.29 | 28.65 | 28.90 | 27.88 | 3,230,200 |
31 Jan 2024 | 29.29 | 29.41 | 28.65 | 28.67 | 27.66 | 4,916,100 |
30 Jan 2024 | 28.83 | 29.49 | 28.76 | 29.46 | 28.42 | 3,071,800 |
29 Jan 2024 | 29.12 | 29.14 | 28.75 | 29.05 | 28.03 | 1,708,900 |
26 Jan 2024 | 28.87 | 29.21 | 28.80 | 29.18 | 28.15 | 2,460,300 |
25 Jan 2024 | 28.61 | 28.85 | 28.48 | 28.85 | 27.84 | 2,280,800 |
24 Jan 2024 | 28.41 | 28.56 | 28.30 | 28.51 | 27.51 | 2,677,400 |
23 Jan 2024 | 27.90 | 28.28 | 27.86 | 28.21 | 27.22 | 2,726,900 |
22 Jan 2024 | 27.72 | 28.11 | 27.58 | 28.06 | 27.07 | 2,740,700 |
19 Jan 2024 | 28.42 | 28.42 | 28.14 | 28.33 | 27.33 | 2,314,700 |
18 Jan 2024 | 28.48 | 28.52 | 28.23 | 28.49 | 27.49 | 2,954,700 |
17 Jan 2024 | 28.57 | 28.78 | 28.39 | 28.58 | 27.58 | 2,772,300 |
16 Jan 2024 | 29.65 | 29.75 | 28.91 | 29.00 | 27.98 | 3,640,500 |
12 Jan 2024 | 30.57 | 30.70 | 30.39 | 30.52 | 29.45 | 2,737,100 |
11 Jan 2024 | 30.30 | 30.37 | 29.96 | 30.03 | 28.97 | 4,544,200 |
10 Jan 2024 | 30.47 | 30.47 | 29.90 | 30.09 | 29.03 | 5,119,400 |
09 Jan 2024 | 30.89 | 30.89 | 30.53 | 30.58 | 29.51 | 4,104,100 |
08 Jan 2024 | 30.91 | 31.02 | 30.63 | 31.02 | 29.93 | 3,784,100 |
05 Jan 2024 | 32.61 | 32.64 | 31.95 | 32.03 | 30.90 | 2,822,700 |
04 Jan 2024 | 32.61 | 32.66 | 32.12 | 32.13 | 31.00 | 1,675,100 |
03 Jan 2024 | 31.48 | 32.16 | 31.38 | 32.13 | 31.00 | 2,206,000 |
02 Jan 2024 | 31.53 | 31.79 | 31.43 | 31.48 | 30.37 | 1,796,700 |
29 Dec 2023 | 31.90 | 31.90 | 31.60 | 31.64 | 30.53 | 1,480,700 |
28 Dec 2023 | 31.89 | 32.02 | 31.54 | 31.56 | 30.45 | 1,281,800 |
27 Dec 2023 | 32.38 | 32.46 | 32.17 | 32.23 | 31.10 | 1,110,600 |
26 Dec 2023 | 32.00 | 32.37 | 31.97 | 32.26 | 31.13 | 956,800 |
22 Dec 2023 | 31.93 | 32.00 | 31.69 | 31.76 | 30.64 | 827,000 |
21 Dec 2023 | 31.40 | 31.61 | 31.30 | 31.60 | 30.49 | 1,392,700 |
20 Dec 2023 | 31.62 | 31.72 | 31.09 | 31.09 | 30.00 | 1,779,700 |
19 Dec 2023 | 31.52 | 31.67 | 31.39 | 31.66 | 30.55 | 1,840,300 |
18 Dec 2023 | 31.90 | 31.97 | 31.62 | 31.71 | 30.60 | 2,831,200 |
15 Dec 2023 | 31.16 | 31.19 | 30.61 | 30.86 | 29.78 | 2,531,300 |
14 Dec 2023 | 31.54 | 31.72 | 31.46 | 31.59 | 30.48 | 3,217,400 |
13 Dec 2023 | 30.43 | 30.86 | 30.18 | 30.85 | 29.77 | 2,373,500 |
12 Dec 2023 | 29.94 | 30.21 | 29.85 | 30.13 | 29.07 | 2,081,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |