Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.53 | 32.88 | 32.18 | 32.85 | 32.85 | 80,165 |
02 May 2024 | 30.93 | 32.17 | 30.62 | 31.95 | 31.95 | 110,300 |
01 May 2024 | 29.72 | 30.61 | 29.55 | 29.73 | 29.73 | 99,400 |
30 Apr 2024 | 30.03 | 30.32 | 29.57 | 29.61 | 29.61 | 53,800 |
29 Apr 2024 | 30.52 | 30.93 | 30.37 | 30.92 | 30.92 | 72,500 |
26 Apr 2024 | 29.80 | 30.05 | 29.75 | 30.01 | 30.01 | 66,500 |
25 Apr 2024 | 28.15 | 29.15 | 28.06 | 29.05 | 29.05 | 74,700 |
24 Apr 2024 | 29.08 | 29.15 | 28.64 | 28.91 | 28.91 | 51,500 |
23 Apr 2024 | 28.06 | 28.68 | 28.00 | 28.67 | 28.67 | 65,700 |
22 Apr 2024 | 27.28 | 28.07 | 27.19 | 27.98 | 27.98 | 64,800 |
19 Apr 2024 | 27.12 | 27.25 | 26.83 | 27.07 | 27.07 | 40,500 |
18 Apr 2024 | 27.57 | 27.88 | 27.32 | 27.46 | 27.46 | 45,900 |
17 Apr 2024 | 27.67 | 27.67 | 26.90 | 27.12 | 27.12 | 42,700 |
16 Apr 2024 | 27.23 | 27.39 | 26.95 | 27.17 | 27.17 | 106,300 |
15 Apr 2024 | 29.35 | 29.35 | 28.18 | 28.34 | 28.34 | 76,400 |
12 Apr 2024 | 29.77 | 29.77 | 28.71 | 28.88 | 28.88 | 118,700 |
11 Apr 2024 | 31.07 | 31.24 | 30.49 | 31.05 | 31.05 | 41,100 |
10 Apr 2024 | 30.84 | 30.84 | 30.14 | 30.46 | 30.46 | 109,900 |
09 Apr 2024 | 31.71 | 32.00 | 31.38 | 31.86 | 31.86 | 43,600 |
08 Apr 2024 | 31.21 | 31.37 | 31.11 | 31.25 | 31.25 | 32,800 |
05 Apr 2024 | 30.38 | 30.74 | 30.14 | 30.62 | 30.62 | 33,400 |
04 Apr 2024 | 31.62 | 31.84 | 30.38 | 30.44 | 30.44 | 96,000 |
03 Apr 2024 | 30.29 | 31.02 | 30.21 | 30.84 | 30.84 | 27,600 |
02 Apr 2024 | 30.71 | 31.11 | 30.58 | 30.71 | 30.71 | 37,800 |
01 Apr 2024 | 30.60 | 31.13 | 30.22 | 30.50 | 30.50 | 63,600 |
28 Mar 2024 | 30.26 | 30.55 | 30.22 | 30.32 | 30.32 | 48,800 |
27 Mar 2024 | 29.91 | 30.06 | 29.60 | 30.05 | 30.05 | 39,400 |
26 Mar 2024 | 30.24 | 30.24 | 29.90 | 29.90 | 29.90 | 15,800 |
25 Mar 2024 | 29.73 | 30.10 | 29.73 | 29.93 | 29.93 | 37,600 |
22 Mar 2024 | 30.02 | 30.10 | 29.77 | 29.90 | 29.90 | 48,600 |
21 Mar 2024 | 31.06 | 31.12 | 30.53 | 30.58 | 30.58 | 63,300 |
20 Mar 2024 | 29.62 | 30.53 | 29.58 | 30.44 | 30.44 | 76,600 |
19 Mar 2024 | 29.31 | 29.58 | 29.00 | 29.50 | 29.50 | 55,100 |
19 Mar 2024 | 0.468 Dividend | |||||
18 Mar 2024 | 30.83 | 30.85 | 30.34 | 30.44 | 29.97 | 29,300 |
15 Mar 2024 | 30.41 | 30.55 | 30.11 | 30.21 | 29.75 | 30,100 |
14 Mar 2024 | 31.45 | 31.45 | 30.59 | 30.83 | 30.36 | 36,800 |
13 Mar 2024 | 31.35 | 31.54 | 31.20 | 31.37 | 30.89 | 34,100 |
12 Mar 2024 | 31.35 | 31.70 | 31.08 | 31.70 | 31.21 | 46,300 |
11 Mar 2024 | 30.60 | 30.90 | 30.59 | 30.70 | 30.23 | 42,100 |
08 Mar 2024 | 30.93 | 31.16 | 30.37 | 30.43 | 29.96 | 384,400 |
07 Mar 2024 | 30.13 | 30.67 | 30.10 | 30.66 | 30.19 | 44,900 |
06 Mar 2024 | 30.08 | 30.43 | 29.98 | 30.04 | 29.58 | 47,200 |
05 Mar 2024 | 29.03 | 29.36 | 28.68 | 28.83 | 28.39 | 46,500 |
04 Mar 2024 | 30.00 | 30.00 | 29.54 | 29.63 | 29.17 | 34,900 |
01 Mar 2024 | 29.40 | 29.98 | 29.31 | 29.88 | 29.42 | 53,000 |
29 Feb 2024 | 29.17 | 29.19 | 28.70 | 28.73 | 28.29 | 63,300 |
28 Feb 2024 | 29.15 | 29.15 | 28.63 | 28.72 | 28.28 | 58,500 |
27 Feb 2024 | 30.00 | 30.08 | 29.92 | 29.92 | 29.46 | 29,100 |
26 Feb 2024 | 29.70 | 29.93 | 29.65 | 29.74 | 29.28 | 28,100 |
23 Feb 2024 | 30.27 | 30.34 | 29.91 | 30.25 | 29.78 | 476,300 |
22 Feb 2024 | 30.12 | 30.36 | 29.90 | 30.32 | 29.85 | 62,900 |
21 Feb 2024 | 29.40 | 29.65 | 29.11 | 29.43 | 28.98 | 24,500 |
20 Feb 2024 | 29.42 | 29.68 | 29.01 | 29.29 | 28.84 | 33,400 |
16 Feb 2024 | 29.10 | 29.41 | 28.97 | 29.11 | 28.66 | 56,500 |
15 Feb 2024 | 28.38 | 28.76 | 28.38 | 28.73 | 28.29 | 44,400 |
14 Feb 2024 | 28.12 | 28.46 | 28.03 | 28.44 | 28.00 | 137,800 |
13 Feb 2024 | 27.73 | 27.97 | 26.81 | 27.16 | 26.74 | 108,500 |
12 Feb 2024 | 28.34 | 29.27 | 28.34 | 28.88 | 28.44 | 63,700 |
09 Feb 2024 | 27.97 | 28.30 | 27.53 | 28.16 | 27.73 | 34,000 |
08 Feb 2024 | 28.01 | 28.01 | 27.68 | 27.79 | 27.36 | 31,900 |
07 Feb 2024 | 28.10 | 28.42 | 28.02 | 28.30 | 27.86 | 92,300 |
06 Feb 2024 | 27.63 | 28.31 | 27.55 | 28.25 | 27.82 | 159,900 |
05 Feb 2024 | 26.10 | 26.66 | 26.05 | 26.45 | 26.04 | 42,600 |
02 Feb 2024 | 26.20 | 26.44 | 26.00 | 26.30 | 25.90 | 43,700 |
01 Feb 2024 | 26.28 | 26.61 | 26.16 | 26.55 | 26.14 | 67,400 |
31 Jan 2024 | 25.99 | 26.53 | 25.67 | 25.83 | 25.43 | 62,100 |
30 Jan 2024 | 26.13 | 26.34 | 25.93 | 26.34 | 25.94 | 65,800 |
29 Jan 2024 | 27.21 | 27.21 | 26.59 | 27.05 | 26.63 | 67,600 |
26 Jan 2024 | 26.76 | 27.15 | 26.76 | 26.96 | 26.55 | 39,700 |
25 Jan 2024 | 27.12 | 27.24 | 26.67 | 26.89 | 26.48 | 87,800 |
24 Jan 2024 | 27.38 | 27.40 | 26.75 | 26.85 | 26.44 | 72,300 |
23 Jan 2024 | 25.68 | 26.03 | 25.61 | 25.94 | 25.54 | 62,400 |
22 Jan 2024 | 25.06 | 25.50 | 25.04 | 25.30 | 24.91 | 108,100 |
19 Jan 2024 | 25.44 | 26.06 | 25.15 | 26.00 | 25.60 | 124,100 |
18 Jan 2024 | 25.23 | 25.29 | 24.95 | 25.29 | 24.90 | 73,400 |
17 Jan 2024 | 24.28 | 24.69 | 24.21 | 24.65 | 24.27 | 91,500 |
16 Jan 2024 | 26.34 | 26.38 | 25.71 | 25.78 | 25.38 | 138,100 |
12 Jan 2024 | 28.07 | 28.42 | 27.78 | 27.81 | 27.38 | 431,400 |
11 Jan 2024 | 27.65 | 27.83 | 27.00 | 27.57 | 27.15 | 76,800 |
10 Jan 2024 | 27.40 | 27.40 | 27.11 | 27.26 | 26.84 | 51,800 |
09 Jan 2024 | 27.48 | 27.62 | 27.30 | 27.46 | 27.04 | 73,800 |
08 Jan 2024 | 27.93 | 28.75 | 27.82 | 28.70 | 28.26 | 74,300 |
05 Jan 2024 | 28.53 | 29.04 | 28.34 | 28.52 | 28.08 | 391,400 |
04 Jan 2024 | 28.41 | 28.83 | 28.38 | 28.43 | 27.99 | 37,500 |
03 Jan 2024 | 28.33 | 28.91 | 28.23 | 28.75 | 28.31 | 68,100 |
02 Jan 2024 | 29.39 | 29.63 | 28.96 | 29.14 | 28.69 | 95,700 |
29 Dec 2023 | 30.14 | 30.73 | 30.13 | 30.43 | 29.96 | 73,500 |
28 Dec 2023 | 30.38 | 30.80 | 30.31 | 30.35 | 29.88 | 88,100 |
27 Dec 2023 | 29.55 | 29.78 | 29.48 | 29.73 | 29.27 | 94,400 |
26 Dec 2023 | 29.19 | 29.34 | 28.92 | 29.14 | 28.69 | 53,600 |
22 Dec 2023 | 28.19 | 28.69 | 28.17 | 28.52 | 28.08 | 94,400 |
21 Dec 2023 | 28.61 | 29.00 | 28.39 | 29.00 | 28.55 | 130,100 |
21 Dec 2023 | 0.142 Dividend | |||||
20 Dec 2023 | 28.46 | 28.68 | 27.41 | 27.49 | 26.93 | 229,500 |
19 Dec 2023 | 28.80 | 29.24 | 28.72 | 29.11 | 28.51 | 137,000 |
18 Dec 2023 | 28.52 | 28.52 | 28.01 | 28.43 | 27.85 | 150,100 |
15 Dec 2023 | 28.94 | 29.10 | 28.46 | 28.53 | 27.95 | 85,100 |
14 Dec 2023 | 28.40 | 29.10 | 28.35 | 29.03 | 28.44 | 217,500 |
13 Dec 2023 | 26.49 | 27.83 | 26.14 | 27.83 | 27.26 | 129,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |