Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.20 | 30.76 | 29.95 | 30.54 | 30.54 | 21,817 |
01 May 2024 | 29.93 | 30.32 | 29.47 | 29.58 | 29.58 | 42,922 |
30 Apr 2024 | 30.00 | 30.12 | 28.77 | 28.98 | 28.98 | 36,065 |
29 Apr 2024 | 29.91 | 30.31 | 29.77 | 30.23 | 30.23 | 49,655 |
26 Apr 2024 | 29.20 | 29.67 | 28.92 | 29.42 | 29.42 | 67,008 |
25 Apr 2024 | 28.69 | 29.36 | 28.56 | 29.25 | 29.25 | 76,421 |
24 Apr 2024 | 29.20 | 29.41 | 28.89 | 29.31 | 29.31 | 38,600 |
23 Apr 2024 | 28.90 | 29.42 | 28.64 | 29.30 | 29.30 | 40,602 |
22 Apr 2024 | 28.88 | 29.11 | 28.53 | 29.11 | 29.11 | 10,285 |
19 Apr 2024 | 28.89 | 29.16 | 28.61 | 28.88 | 28.88 | 35,412 |
18 Apr 2024 | 29.20 | 29.30 | 28.80 | 28.89 | 28.89 | 27,824 |
17 Apr 2024 | 29.20 | 29.55 | 28.84 | 29.13 | 29.13 | 15,077 |
16 Apr 2024 | 29.00 | 29.00 | 28.00 | 28.99 | 28.99 | 62,932 |
15 Apr 2024 | 30.43 | 30.85 | 29.45 | 29.45 | 29.45 | 70,103 |
12 Apr 2024 | 30.95 | 31.43 | 30.41 | 30.61 | 30.61 | 17,936 |
11 Apr 2024 | 30.87 | 30.91 | 29.80 | 30.84 | 30.84 | 55,466 |
10 Apr 2024 | 29.61 | 30.23 | 29.28 | 30.23 | 30.23 | 60,997 |
09 Apr 2024 | 30.58 | 30.64 | 29.79 | 30.02 | 30.02 | 8,805 |
08 Apr 2024 | 30.84 | 30.84 | 29.86 | 30.25 | 30.25 | 12,042 |
05 Apr 2024 | 30.36 | 30.99 | 30.15 | 30.65 | 30.65 | 52,456 |
04 Apr 2024 | 31.30 | 31.47 | 30.88 | 30.89 | 30.89 | 7,894 |
03 Apr 2024 | 30.31 | 31.48 | 30.31 | 31.19 | 31.19 | 13,997 |
02 Apr 2024 | 30.10 | 30.22 | 29.46 | 30.22 | 30.22 | 7,419 |
28 Mar 2024 | 29.22 | 29.22 | 28.53 | 28.95 | 28.95 | 15,590 |
27 Mar 2024 | 28.39 | 28.50 | 28.09 | 28.41 | 28.41 | 51,684 |
26 Mar 2024 | 28.52 | 28.72 | 28.03 | 28.54 | 28.54 | 141,183 |
25 Mar 2024 | 28.84 | 29.30 | 28.42 | 28.42 | 28.42 | 19,533 |
22 Mar 2024 | 28.76 | 29.16 | 28.62 | 28.89 | 28.89 | 12,270 |
21 Mar 2024 | 29.06 | 29.06 | 28.72 | 29.06 | 29.06 | 5,856 |
20 Mar 2024 | 27.81 | 28.56 | 27.56 | 28.56 | 28.56 | 68,083 |
19 Mar 2024 | 28.00 | 28.00 | 27.32 | 27.81 | 27.81 | 33,863 |
18 Mar 2024 | 28.16 | 28.34 | 27.77 | 28.16 | 28.16 | 35,036 |
15 Mar 2024 | 27.69 | 28.23 | 27.48 | 28.21 | 28.21 | 19,811 |
14 Mar 2024 | 27.41 | 27.50 | 26.77 | 27.50 | 27.50 | 25,274 |
13 Mar 2024 | 28.41 | 28.64 | 27.17 | 27.25 | 27.25 | 62,083 |
12 Mar 2024 | 27.90 | 28.35 | 27.67 | 28.15 | 28.15 | 55,709 |
11 Mar 2024 | 27.97 | 28.06 | 27.81 | 28.01 | 28.01 | 11,366 |
08 Mar 2024 | 29.29 | 29.44 | 27.93 | 28.03 | 28.03 | 37,333 |
07 Mar 2024 | 28.28 | 29.13 | 28.28 | 29.08 | 29.08 | 23,879 |
06 Mar 2024 | 28.04 | 28.25 | 27.85 | 28.13 | 28.13 | 41,753 |
05 Mar 2024 | 27.78 | 28.05 | 27.62 | 27.63 | 27.63 | 64,975 |
04 Mar 2024 | 28.68 | 28.75 | 27.73 | 27.73 | 27.73 | 27,381 |
01 Mar 2024 | 27.70 | 28.49 | 27.37 | 28.49 | 28.49 | 24,796 |
29 Feb 2024 | 27.80 | 28.14 | 27.19 | 27.20 | 27.20 | 5,542 |
28 Feb 2024 | 28.03 | 28.21 | 27.38 | 27.42 | 27.42 | 21,191 |
27 Feb 2024 | 27.55 | 28.34 | 27.55 | 28.34 | 28.34 | 12,717 |
26 Feb 2024 | 27.05 | 27.57 | 26.93 | 27.34 | 27.34 | 4,355 |
23 Feb 2024 | 27.55 | 27.59 | 27.16 | 27.25 | 27.25 | 44,611 |
22 Feb 2024 | 28.42 | 28.43 | 27.82 | 27.86 | 27.86 | 46,789 |
21 Feb 2024 | 27.88 | 28.44 | 27.62 | 28.44 | 28.44 | 17,108 |
20 Feb 2024 | 28.96 | 29.00 | 28.05 | 28.11 | 28.11 | 43,499 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.12 | 29.31 | 29.00 | 29.03 | 29.03 | 13,748 |
15 Feb 2024 | 29.30 | 29.46 | 28.99 | 29.07 | 29.07 | 21,742 |
14 Feb 2024 | 29.28 | 29.34 | 28.84 | 29.23 | 29.23 | 21,696 |
13 Feb 2024 | 29.26 | 29.50 | 28.80 | 28.82 | 28.82 | 48,707 |
12 Feb 2024 | 29.87 | 29.97 | 29.44 | 29.70 | 29.70 | 9,097 |
09 Feb 2024 | 29.71 | 30.00 | 29.66 | 29.70 | 29.70 | 9,292 |
08 Feb 2024 | 31.30 | 31.30 | 29.83 | 29.90 | 29.90 | 60,715 |
07 Feb 2024 | 30.89 | 31.42 | 30.89 | 31.30 | 31.30 | 11,751 |
06 Feb 2024 | 31.19 | 31.38 | 31.03 | 31.30 | 31.30 | 603 |
05 Feb 2024 | 31.52 | 31.55 | 30.62 | 31.08 | 31.08 | 6,955 |
02 Feb 2024 | 32.09 | 32.13 | 31.47 | 31.55 | 31.55 | 7,266 |
01 Feb 2024 | 31.67 | 32.51 | 31.57 | 32.20 | 32.20 | 8,626 |
31 Jan 2024 | 30.79 | 31.00 | 30.35 | 30.44 | 30.44 | 5,219 |
30 Jan 2024 | 29.96 | 30.58 | 29.75 | 30.52 | 30.52 | 15,062 |
29 Jan 2024 | 29.41 | 30.07 | 28.92 | 29.81 | 29.81 | 69,125 |
26 Jan 2024 | 29.55 | 29.71 | 29.04 | 29.62 | 29.62 | 39,805 |
25 Jan 2024 | 30.42 | 30.42 | 29.32 | 29.32 | 29.32 | 21,436 |
24 Jan 2024 | 30.29 | 30.83 | 30.10 | 30.13 | 30.13 | 57,756 |
23 Jan 2024 | 29.83 | 30.48 | 29.61 | 30.33 | 30.33 | 30,692 |
22 Jan 2024 | 30.31 | 30.31 | 29.56 | 29.64 | 29.64 | 43,586 |
19 Jan 2024 | 30.57 | 30.82 | 29.83 | 30.26 | 30.26 | 36,460 |
18 Jan 2024 | 30.99 | 31.01 | 30.21 | 30.50 | 30.50 | 17,931 |
17 Jan 2024 | 30.85 | 30.85 | 30.00 | 30.68 | 30.68 | 21,812 |
16 Jan 2024 | 31.82 | 32.00 | 30.95 | 31.12 | 31.12 | 40,167 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 30.69 | 31.64 | 30.60 | 31.38 | 31.38 | 32,723 |
11 Jan 2024 | 28.93 | 29.25 | 28.47 | 29.10 | 29.10 | 8,398 |
10 Jan 2024 | 29.05 | 29.25 | 28.88 | 29.04 | 29.04 | 14,549 |
09 Jan 2024 | 27.39 | 28.54 | 27.08 | 28.46 | 28.46 | 527,039 |
08 Jan 2024 | 27.27 | 27.30 | 26.93 | 27.22 | 27.22 | 6,087 |
05 Jan 2024 | 27.19 | 27.35 | 27.00 | 27.11 | 27.11 | 4,528 |
04 Jan 2024 | 26.90 | 27.32 | 26.79 | 27.22 | 27.22 | 13,310 |
03 Jan 2024 | 26.94 | 27.24 | 26.60 | 26.99 | 26.99 | 8,960 |
02 Jan 2024 | 27.43 | 27.49 | 27.11 | 27.27 | 27.27 | 6,628 |
29 Dec 2023 | 27.61 | 27.74 | 27.47 | 27.72 | 27.72 | 4,823 |
28 Dec 2023 | 28.57 | 29.00 | 27.24 | 27.61 | 27.61 | 31,035 |
28 Dec 2023 | 1.681599 Dividend | |||||
27 Dec 2023 | 29.89 | 29.89 | 29.50 | 29.50 | 27.82 | 8,773 |
22 Dec 2023 | 29.55 | 30.10 | 29.48 | 29.68 | 27.98 | 7,703 |
21 Dec 2023 | 28.68 | 29.28 | 28.67 | 29.13 | 27.47 | 15,460 |
20 Dec 2023 | 28.96 | 28.96 | 28.50 | 28.90 | 27.26 | 3,459 |
19 Dec 2023 | 29.70 | 29.70 | 28.50 | 28.71 | 27.07 | 26,812 |
18 Dec 2023 | 29.45 | 30.26 | 29.45 | 29.46 | 27.78 | 41,281 |
15 Dec 2023 | 29.79 | 29.79 | 29.08 | 29.08 | 27.42 | 19,245 |
14 Dec 2023 | 29.00 | 29.60 | 28.39 | 29.60 | 27.91 | 35,991 |
13 Dec 2023 | 29.18 | 29.20 | 27.97 | 28.25 | 26.64 | 50,420 |
12 Dec 2023 | 28.88 | 28.97 | 28.40 | 28.97 | 27.31 | 3,243 |
11 Dec 2023 | 28.98 | 28.98 | 28.38 | 28.54 | 26.91 | 21,844 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |