Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29.58 | 29.89 | 28.34 | 28.38 | 28.38 | 6,399,209 |
01 May 2024 | 30.09 | 30.78 | 29.97 | 30.18 | 30.18 | 2,453,300 |
30 Apr 2024 | 30.10 | 30.39 | 29.94 | 30.01 | 30.01 | 2,331,800 |
29 Apr 2024 | 30.79 | 31.00 | 30.63 | 30.69 | 30.69 | 2,209,900 |
26 Apr 2024 | 30.29 | 30.79 | 30.18 | 30.57 | 30.57 | 1,158,500 |
25 Apr 2024 | 30.69 | 30.77 | 30.10 | 30.35 | 30.35 | 1,489,000 |
24 Apr 2024 | 30.86 | 31.00 | 30.68 | 30.92 | 30.92 | 1,472,200 |
23 Apr 2024 | 30.32 | 30.91 | 30.21 | 30.86 | 30.86 | 2,861,300 |
22 Apr 2024 | 30.48 | 30.61 | 30.22 | 30.37 | 30.37 | 4,163,800 |
19 Apr 2024 | 30.40 | 30.53 | 30.26 | 30.50 | 30.50 | 1,843,800 |
18 Apr 2024 | 30.49 | 30.68 | 30.25 | 30.44 | 30.44 | 1,350,300 |
17 Apr 2024 | 30.99 | 31.08 | 30.34 | 30.36 | 30.36 | 1,857,000 |
16 Apr 2024 | 30.77 | 31.13 | 30.55 | 30.79 | 30.79 | 3,036,400 |
15 Apr 2024 | 31.44 | 31.75 | 30.71 | 30.89 | 30.89 | 2,855,200 |
12 Apr 2024 | 31.77 | 31.80 | 30.88 | 31.30 | 31.30 | 3,000,900 |
11 Apr 2024 | 32.68 | 32.83 | 31.87 | 32.02 | 32.02 | 2,127,200 |
10 Apr 2024 | 31.97 | 32.43 | 31.80 | 32.39 | 32.39 | 2,233,800 |
09 Apr 2024 | 32.42 | 33.02 | 32.35 | 32.85 | 32.85 | 2,900,500 |
08 Apr 2024 | 32.31 | 32.53 | 31.70 | 32.24 | 32.24 | 4,062,700 |
05 Apr 2024 | 31.89 | 32.49 | 31.86 | 32.31 | 32.31 | 3,348,600 |
04 Apr 2024 | 32.05 | 32.43 | 31.77 | 31.92 | 31.92 | 3,130,700 |
03 Apr 2024 | 32.30 | 32.42 | 31.70 | 31.85 | 31.85 | 2,310,900 |
02 Apr 2024 | 31.81 | 32.44 | 31.50 | 31.83 | 31.83 | 47,685,500 |
01 Apr 2024 | 33.22 | 33.22 | 31.91 | 32.25 | 32.25 | 2,410,100 |
28 Mar 2024 | 33.00 | 33.42 | 32.48 | 33.19 | 33.19 | 2,605,000 |
27 Mar 2024 | 32.72 | 33.35 | 32.57 | 33.31 | 33.31 | 2,225,200 |
27 Mar 2024 | 0.16 Dividend | |||||
26 Mar 2024 | 32.91 | 33.03 | 32.50 | 32.50 | 32.34 | 1,552,200 |
25 Mar 2024 | 32.86 | 33.10 | 32.55 | 32.84 | 32.68 | 1,126,400 |
22 Mar 2024 | 33.45 | 33.52 | 32.63 | 32.75 | 32.59 | 1,780,600 |
21 Mar 2024 | 33.30 | 33.72 | 33.13 | 33.45 | 33.29 | 2,679,500 |
20 Mar 2024 | 33.07 | 33.30 | 32.71 | 33.30 | 33.14 | 3,587,700 |
19 Mar 2024 | 33.03 | 33.22 | 32.86 | 33.11 | 32.95 | 6,906,200 |
18 Mar 2024 | 32.97 | 33.13 | 32.68 | 32.98 | 32.82 | 1,264,700 |
15 Mar 2024 | 32.70 | 33.03 | 32.56 | 32.84 | 32.68 | 4,823,800 |
14 Mar 2024 | 34.09 | 34.16 | 32.72 | 32.98 | 32.82 | 1,778,900 |
13 Mar 2024 | 33.69 | 34.28 | 33.66 | 34.13 | 33.96 | 2,218,900 |
12 Mar 2024 | 33.95 | 34.03 | 33.40 | 33.61 | 33.44 | 3,485,700 |
11 Mar 2024 | 33.75 | 34.06 | 33.57 | 33.87 | 33.70 | 1,440,900 |
08 Mar 2024 | 33.61 | 33.97 | 33.45 | 33.75 | 33.58 | 1,561,800 |
07 Mar 2024 | 33.62 | 33.69 | 33.09 | 33.42 | 33.26 | 1,711,200 |
06 Mar 2024 | 33.42 | 33.67 | 33.22 | 33.41 | 33.25 | 1,590,300 |
05 Mar 2024 | 33.08 | 33.47 | 33.06 | 33.27 | 33.11 | 1,753,400 |
04 Mar 2024 | 33.04 | 33.34 | 32.66 | 33.28 | 33.12 | 1,565,300 |
01 Mar 2024 | 32.99 | 33.53 | 32.18 | 33.27 | 33.11 | 2,674,500 |
29 Feb 2024 | 34.23 | 34.91 | 32.20 | 32.68 | 32.52 | 4,419,500 |
28 Feb 2024 | 33.47 | 33.47 | 32.78 | 33.30 | 33.14 | 3,258,900 |
27 Feb 2024 | 33.90 | 34.03 | 33.39 | 33.68 | 33.51 | 1,992,900 |
26 Feb 2024 | 34.00 | 34.22 | 33.40 | 33.69 | 33.52 | 1,642,200 |
23 Feb 2024 | 33.56 | 34.07 | 33.10 | 33.91 | 33.74 | 2,140,900 |
22 Feb 2024 | 33.15 | 33.71 | 32.90 | 33.57 | 33.40 | 1,732,400 |
21 Feb 2024 | 33.43 | 33.60 | 32.66 | 33.08 | 32.92 | 2,218,400 |
20 Feb 2024 | 33.33 | 33.96 | 33.32 | 33.75 | 33.58 | 2,905,000 |
16 Feb 2024 | 33.57 | 33.92 | 33.15 | 33.58 | 33.41 | 2,637,200 |
15 Feb 2024 | 33.05 | 33.88 | 32.71 | 33.86 | 33.69 | 6,302,000 |
14 Feb 2024 | 32.62 | 32.94 | 32.36 | 32.67 | 32.51 | 5,008,400 |
13 Feb 2024 | 32.96 | 33.36 | 32.13 | 32.45 | 32.29 | 2,426,700 |
12 Feb 2024 | 32.77 | 33.61 | 32.77 | 33.52 | 33.35 | 3,182,700 |
09 Feb 2024 | 33.15 | 33.16 | 32.73 | 32.79 | 32.63 | 3,435,600 |
08 Feb 2024 | 32.57 | 33.43 | 32.21 | 33.16 | 33.00 | 3,974,400 |
07 Feb 2024 | 34.32 | 34.33 | 33.54 | 33.71 | 33.54 | 3,549,700 |
06 Feb 2024 | 33.44 | 34.21 | 33.24 | 34.16 | 33.99 | 7,528,200 |
05 Feb 2024 | 33.98 | 34.21 | 33.31 | 33.33 | 33.17 | 4,392,600 |
02 Feb 2024 | 34.22 | 34.45 | 33.52 | 34.19 | 34.02 | 7,922,600 |
01 Feb 2024 | 34.96 | 35.21 | 34.57 | 34.70 | 34.53 | 5,492,200 |
31 Jan 2024 | 35.10 | 35.36 | 34.65 | 34.75 | 34.58 | 1,910,800 |
30 Jan 2024 | 35.37 | 35.42 | 34.94 | 35.03 | 34.86 | 1,134,000 |
29 Jan 2024 | 34.85 | 35.47 | 34.85 | 35.42 | 35.25 | 1,841,400 |
26 Jan 2024 | 35.32 | 35.68 | 34.87 | 34.92 | 34.75 | 1,791,600 |
25 Jan 2024 | 34.98 | 35.06 | 34.53 | 35.05 | 34.88 | 1,856,000 |
24 Jan 2024 | 35.65 | 35.65 | 34.54 | 34.67 | 34.50 | 2,630,600 |
23 Jan 2024 | 36.43 | 36.63 | 35.14 | 35.49 | 35.32 | 1,711,400 |
22 Jan 2024 | 35.90 | 36.34 | 35.86 | 36.27 | 36.09 | 3,160,200 |
19 Jan 2024 | 35.92 | 35.92 | 35.23 | 35.66 | 35.48 | 1,942,100 |
18 Jan 2024 | 35.61 | 35.95 | 35.41 | 35.91 | 35.73 | 1,517,000 |
17 Jan 2024 | 35.61 | 35.91 | 35.32 | 35.52 | 35.35 | 1,412,900 |
16 Jan 2024 | 36.32 | 36.32 | 35.61 | 35.95 | 35.77 | 2,087,100 |
12 Jan 2024 | 36.70 | 36.98 | 36.42 | 36.56 | 36.38 | 1,937,200 |
11 Jan 2024 | 37.20 | 37.35 | 36.16 | 36.45 | 36.27 | 2,337,400 |
10 Jan 2024 | 36.48 | 37.60 | 35.90 | 37.39 | 37.21 | 4,599,500 |
09 Jan 2024 | 35.80 | 37.20 | 35.68 | 36.53 | 36.35 | 4,458,800 |
08 Jan 2024 | 35.42 | 36.30 | 35.30 | 35.90 | 35.72 | 2,179,900 |
05 Jan 2024 | 35.46 | 35.81 | 35.08 | 35.38 | 35.21 | 4,231,100 |
04 Jan 2024 | 34.79 | 35.78 | 34.67 | 35.68 | 35.50 | 2,897,500 |
03 Jan 2024 | 35.35 | 35.35 | 34.50 | 34.82 | 34.65 | 2,196,200 |
02 Jan 2024 | 35.37 | 35.96 | 35.26 | 35.63 | 35.45 | 1,684,400 |
29 Dec 2023 | 35.38 | 35.68 | 35.37 | 35.59 | 35.41 | 1,330,600 |
28 Dec 2023 | 35.59 | 35.88 | 35.45 | 35.59 | 35.41 | 1,152,300 |
28 Dec 2023 | 0.14 Dividend | |||||
27 Dec 2023 | 35.71 | 35.80 | 35.51 | 35.63 | 35.32 | 1,202,800 |
26 Dec 2023 | 35.24 | 35.62 | 35.16 | 35.54 | 35.23 | 1,335,200 |
22 Dec 2023 | 35.19 | 35.40 | 34.95 | 35.22 | 34.91 | 1,261,200 |
21 Dec 2023 | 34.41 | 35.21 | 34.41 | 35.19 | 34.88 | 2,604,200 |
20 Dec 2023 | 34.74 | 34.83 | 33.99 | 34.02 | 33.72 | 1,652,400 |
19 Dec 2023 | 34.32 | 34.87 | 34.22 | 34.73 | 34.42 | 3,449,100 |
18 Dec 2023 | 34.39 | 34.46 | 33.71 | 34.07 | 33.77 | 2,226,900 |
15 Dec 2023 | 34.37 | 34.67 | 33.94 | 34.38 | 34.08 | 5,155,800 |
14 Dec 2023 | 33.74 | 35.08 | 33.70 | 34.35 | 34.05 | 4,605,700 |
13 Dec 2023 | 31.91 | 33.41 | 31.64 | 33.33 | 33.04 | 2,429,900 |
12 Dec 2023 | 31.77 | 32.02 | 31.32 | 31.92 | 31.64 | 3,145,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |