Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.56 | 29.67 | 29.16 | 29.45 | 29.45 | 3,593,180 |
02 May 2024 | 29.43 | 29.58 | 29.23 | 29.40 | 29.40 | 6,125,200 |
01 May 2024 | 29.08 | 29.46 | 28.97 | 29.32 | 29.32 | 6,046,100 |
30 Apr 2024 | 28.94 | 29.28 | 28.45 | 29.14 | 29.14 | 7,377,800 |
29 Apr 2024 | 28.96 | 29.26 | 28.95 | 29.22 | 29.22 | 3,688,500 |
26 Apr 2024 | 29.33 | 29.35 | 28.84 | 28.85 | 28.85 | 3,335,600 |
25 Apr 2024 | 29.07 | 29.43 | 28.86 | 29.34 | 29.34 | 5,618,700 |
24 Apr 2024 | 28.51 | 29.18 | 28.35 | 29.07 | 29.07 | 4,112,600 |
23 Apr 2024 | 28.70 | 28.98 | 28.65 | 28.73 | 28.73 | 2,588,000 |
22 Apr 2024 | 28.53 | 28.95 | 28.38 | 28.78 | 28.78 | 2,983,000 |
19 Apr 2024 | 28.08 | 28.53 | 27.99 | 28.53 | 28.53 | 3,338,100 |
18 Apr 2024 | 27.85 | 28.01 | 27.66 | 27.95 | 27.95 | 2,506,100 |
17 Apr 2024 | 27.43 | 27.78 | 27.33 | 27.70 | 27.70 | 4,490,500 |
16 Apr 2024 | 27.31 | 27.37 | 26.90 | 27.22 | 27.22 | 9,553,100 |
15 Apr 2024 | 27.59 | 27.75 | 27.24 | 27.40 | 27.40 | 3,613,200 |
12 Apr 2024 | 27.62 | 27.77 | 27.31 | 27.46 | 27.46 | 3,683,200 |
11 Apr 2024 | 27.53 | 27.77 | 27.22 | 27.58 | 27.58 | 5,612,100 |
10 Apr 2024 | 27.73 | 27.84 | 27.32 | 27.37 | 27.37 | 4,836,300 |
09 Apr 2024 | 28.31 | 28.47 | 28.18 | 28.28 | 28.28 | 4,468,000 |
08 Apr 2024 | 28.11 | 28.31 | 27.99 | 28.22 | 28.22 | 5,155,500 |
05 Apr 2024 | 27.94 | 28.10 | 27.73 | 28.05 | 28.05 | 5,376,700 |
04 Apr 2024 | 28.37 | 28.40 | 27.90 | 28.10 | 28.10 | 3,393,800 |
03 Apr 2024 | 28.50 | 28.50 | 28.12 | 28.15 | 28.15 | 3,163,600 |
02 Apr 2024 | 28.44 | 28.78 | 28.41 | 28.44 | 28.44 | 5,008,900 |
01 Apr 2024 | 28.48 | 28.54 | 28.09 | 28.42 | 28.42 | 4,929,300 |
28 Mar 2024 | 28.29 | 28.54 | 28.23 | 28.49 | 28.49 | 4,440,100 |
27 Mar 2024 | 27.45 | 28.30 | 27.42 | 28.29 | 28.29 | 5,656,100 |
26 Mar 2024 | 27.59 | 27.61 | 27.16 | 27.23 | 27.23 | 5,757,600 |
25 Mar 2024 | 27.93 | 27.94 | 27.52 | 27.60 | 27.60 | 4,728,000 |
22 Mar 2024 | 28.19 | 28.19 | 27.80 | 27.83 | 27.83 | 4,073,400 |
21 Mar 2024 | 28.13 | 28.29 | 27.98 | 27.99 | 27.99 | 4,346,900 |
20 Mar 2024 | 28.08 | 28.29 | 27.94 | 28.10 | 28.10 | 4,476,500 |
19 Mar 2024 | 28.06 | 28.29 | 27.97 | 28.18 | 28.18 | 4,344,000 |
18 Mar 2024 | 27.84 | 28.15 | 27.77 | 27.94 | 27.94 | 3,485,300 |
15 Mar 2024 | 27.69 | 28.12 | 27.65 | 27.87 | 27.87 | 9,392,700 |
14 Mar 2024 | 27.86 | 28.14 | 27.62 | 27.89 | 27.89 | 6,003,500 |
13 Mar 2024 | 28.25 | 28.50 | 27.99 | 28.00 | 28.00 | 4,167,700 |
12 Mar 2024 | 28.37 | 28.55 | 28.10 | 28.13 | 28.13 | 3,514,900 |
11 Mar 2024 | 28.31 | 28.71 | 28.31 | 28.52 | 28.52 | 4,272,900 |
08 Mar 2024 | 28.36 | 28.48 | 28.09 | 28.33 | 28.33 | 3,468,000 |
07 Mar 2024 | 28.56 | 28.61 | 28.24 | 28.31 | 28.31 | 2,919,400 |
06 Mar 2024 | 28.10 | 28.40 | 28.03 | 28.30 | 28.30 | 3,912,200 |
05 Mar 2024 | 28.04 | 28.55 | 27.72 | 27.89 | 27.89 | 5,967,300 |
04 Mar 2024 | 27.27 | 27.96 | 27.24 | 27.94 | 27.94 | 3,127,300 |
01 Mar 2024 | 27.46 | 27.50 | 27.06 | 27.44 | 27.44 | 3,062,100 |
29 Feb 2024 | 27.62 | 27.75 | 27.48 | 27.50 | 27.50 | 3,380,100 |
28 Feb 2024 | 27.59 | 27.73 | 27.44 | 27.48 | 27.48 | 3,332,900 |
27 Feb 2024 | 27.40 | 27.66 | 27.25 | 27.65 | 27.65 | 3,803,800 |
26 Feb 2024 | 27.73 | 27.82 | 27.27 | 27.30 | 27.30 | 3,435,900 |
23 Feb 2024 | 28.00 | 28.15 | 27.84 | 27.91 | 27.91 | 4,154,900 |
22 Feb 2024 | 28.08 | 28.09 | 27.74 | 27.87 | 27.87 | 3,901,300 |
21 Feb 2024 | 27.99 | 28.28 | 27.77 | 28.28 | 28.28 | 5,721,700 |
20 Feb 2024 | 27.89 | 28.20 | 27.57 | 27.79 | 27.79 | 5,225,800 |
16 Feb 2024 | 27.79 | 28.00 | 27.59 | 27.88 | 27.88 | 3,518,600 |
15 Feb 2024 | 27.48 | 27.89 | 27.45 | 27.87 | 27.87 | 4,007,500 |
14 Feb 2024 | 27.29 | 27.40 | 27.14 | 27.35 | 27.35 | 3,375,600 |
14 Feb 2024 | 0.2 Dividend | |||||
13 Feb 2024 | 27.68 | 27.77 | 26.95 | 27.44 | 27.24 | 3,961,100 |
12 Feb 2024 | 27.57 | 27.82 | 27.44 | 27.75 | 27.55 | 2,892,300 |
09 Feb 2024 | 27.31 | 27.60 | 27.29 | 27.53 | 27.33 | 2,595,100 |
08 Feb 2024 | 27.42 | 27.51 | 27.18 | 27.43 | 27.23 | 2,740,400 |
07 Feb 2024 | 27.77 | 27.77 | 27.45 | 27.57 | 27.37 | 2,628,200 |
06 Feb 2024 | 27.46 | 27.75 | 27.40 | 27.61 | 27.41 | 3,325,300 |
05 Feb 2024 | 27.68 | 27.89 | 27.44 | 27.53 | 27.33 | 3,716,700 |
02 Feb 2024 | 28.09 | 28.21 | 27.65 | 27.95 | 27.75 | 2,998,100 |
01 Feb 2024 | 27.83 | 28.38 | 27.68 | 28.38 | 28.17 | 3,491,100 |
31 Jan 2024 | 28.20 | 28.28 | 27.70 | 27.94 | 27.74 | 3,955,700 |
30 Jan 2024 | 27.77 | 28.05 | 27.62 | 27.97 | 27.77 | 5,307,700 |
29 Jan 2024 | 27.55 | 27.92 | 27.43 | 27.91 | 27.71 | 3,611,200 |
26 Jan 2024 | 27.62 | 27.72 | 27.38 | 27.57 | 27.37 | 3,448,700 |
25 Jan 2024 | 27.45 | 27.63 | 27.17 | 27.52 | 27.32 | 5,044,200 |
24 Jan 2024 | 27.71 | 27.74 | 27.09 | 27.14 | 26.94 | 4,599,900 |
23 Jan 2024 | 27.38 | 27.51 | 27.12 | 27.50 | 27.30 | 11,149,000 |
22 Jan 2024 | 27.77 | 27.92 | 27.44 | 27.47 | 27.27 | 4,750,500 |
19 Jan 2024 | 27.90 | 27.90 | 27.51 | 27.77 | 27.57 | 4,709,200 |
18 Jan 2024 | 27.90 | 27.95 | 27.55 | 27.77 | 27.57 | 4,218,800 |
17 Jan 2024 | 28.31 | 28.64 | 27.85 | 28.05 | 27.85 | 2,961,000 |
16 Jan 2024 | 28.41 | 28.64 | 28.30 | 28.53 | 28.32 | 4,336,000 |
12 Jan 2024 | 28.57 | 28.65 | 28.32 | 28.57 | 28.36 | 3,150,100 |
11 Jan 2024 | 29.13 | 29.14 | 28.27 | 28.35 | 28.14 | 5,884,600 |
10 Jan 2024 | 29.22 | 29.46 | 29.15 | 29.25 | 29.04 | 4,137,600 |
09 Jan 2024 | 29.24 | 29.41 | 29.12 | 29.23 | 29.02 | 2,602,400 |
08 Jan 2024 | 29.19 | 29.42 | 29.12 | 29.41 | 29.20 | 3,560,400 |
05 Jan 2024 | 29.03 | 29.33 | 28.92 | 29.24 | 29.03 | 3,125,500 |
04 Jan 2024 | 29.25 | 29.44 | 29.07 | 29.08 | 28.87 | 3,655,400 |
03 Jan 2024 | 29.02 | 29.18 | 28.88 | 29.13 | 28.92 | 3,598,200 |
02 Jan 2024 | 28.52 | 29.06 | 28.40 | 29.01 | 28.80 | 3,902,200 |
29 Dec 2023 | 28.46 | 28.58 | 28.35 | 28.57 | 28.36 | 2,830,700 |
28 Dec 2023 | 28.35 | 28.61 | 28.34 | 28.56 | 28.35 | 1,863,300 |
27 Dec 2023 | 28.42 | 28.51 | 28.27 | 28.38 | 28.17 | 2,196,800 |
26 Dec 2023 | 28.32 | 28.62 | 28.27 | 28.50 | 28.29 | 2,524,100 |
22 Dec 2023 | 28.46 | 28.71 | 28.35 | 28.38 | 28.17 | 2,239,300 |
21 Dec 2023 | 28.37 | 28.63 | 28.18 | 28.30 | 28.09 | 2,855,000 |
20 Dec 2023 | 28.89 | 28.98 | 28.29 | 28.30 | 28.09 | 4,627,700 |
19 Dec 2023 | 28.90 | 29.00 | 28.76 | 28.97 | 28.76 | 2,342,800 |
18 Dec 2023 | 28.98 | 29.12 | 28.72 | 28.81 | 28.60 | 3,470,200 |
15 Dec 2023 | 29.20 | 29.45 | 28.61 | 28.86 | 28.65 | 9,030,300 |
14 Dec 2023 | 30.55 | 30.55 | 29.64 | 29.70 | 29.48 | 6,284,300 |
13 Dec 2023 | 29.02 | 30.23 | 28.86 | 30.20 | 29.98 | 6,219,600 |
12 Dec 2023 | 29.13 | 29.15 | 28.80 | 29.01 | 28.80 | 3,288,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |