Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.01 | 28.82 | 27.99 | 28.13 | 28.13 | 5,554,757 |
30 Apr 2024 | 27.60 | 27.75 | 27.28 | 27.35 | 27.35 | 3,426,001 |
29 Apr 2024 | 27.52 | 27.68 | 27.27 | 27.59 | 27.59 | 2,430,613 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 27.05 | 27.58 | 26.97 | 27.40 | 27.29 | 4,690,278 |
25 Apr 2024 | 27.08 | 27.51 | 26.87 | 26.90 | 26.79 | 3,533,816 |
24 Apr 2024 | 27.25 | 27.38 | 26.88 | 26.97 | 26.86 | 2,710,724 |
23 Apr 2024 | 27.52 | 27.70 | 27.03 | 27.34 | 27.24 | 3,055,329 |
22 Apr 2024 | 26.75 | 27.55 | 26.72 | 27.32 | 27.21 | 4,999,901 |
19 Apr 2024 | 26.14 | 26.36 | 25.61 | 26.33 | 26.22 | 4,224,860 |
18 Apr 2024 | 26.39 | 26.39 | 25.94 | 26.24 | 26.13 | 2,759,804 |
17 Apr 2024 | 26.00 | 26.51 | 25.98 | 26.25 | 26.14 | 2,359,047 |
16 Apr 2024 | 26.07 | 26.36 | 25.92 | 26.08 | 25.98 | 3,296,976 |
15 Apr 2024 | 26.71 | 26.85 | 26.05 | 26.46 | 26.35 | 4,111,723 |
12 Apr 2024 | 27.30 | 27.83 | 26.91 | 26.97 | 26.86 | 3,638,040 |
11 Apr 2024 | 27.40 | 27.83 | 26.99 | 27.02 | 26.91 | 3,313,778 |
10 Apr 2024 | 27.59 | 28.25 | 27.30 | 27.58 | 27.46 | 3,583,402 |
09 Apr 2024 | 27.29 | 28.37 | 27.10 | 27.40 | 27.29 | 4,805,903 |
08 Apr 2024 | 27.45 | 27.50 | 26.90 | 27.33 | 27.22 | 5,126,028 |
05 Apr 2024 | 28.20 | 28.44 | 27.33 | 27.43 | 27.32 | 5,547,572 |
04 Apr 2024 | 28.81 | 28.94 | 28.43 | 28.56 | 28.45 | 3,497,344 |
03 Apr 2024 | 28.05 | 28.84 | 27.99 | 28.76 | 28.65 | - |
02 Apr 2024 | 28.62 | 28.63 | 27.76 | 28.00 | 27.88 | 4,180,578 |
28 Mar 2024 | 28.52 | 28.63 | 28.17 | 28.43 | 28.32 | 3,854,662 |
27 Mar 2024 | 27.50 | 28.49 | 27.40 | 28.42 | 28.31 | 5,618,319 |
26 Mar 2024 | 26.73 | 27.32 | 26.52 | 27.32 | 27.21 | 4,021,884 |
25 Mar 2024 | 26.70 | 27.10 | 26.57 | 26.84 | 26.73 | 3,904,010 |
22 Mar 2024 | 26.45 | 26.94 | 26.31 | 26.75 | 26.64 | 4,290,025 |
21 Mar 2024 | 26.36 | 26.68 | 26.32 | 26.48 | 26.37 | 3,619,141 |
20 Mar 2024 | 25.90 | 26.22 | 25.71 | 26.22 | 26.11 | 3,368,627 |
19 Mar 2024 | 26.17 | 26.18 | 25.72 | 25.87 | 25.77 | 4,135,183 |
18 Mar 2024 | 26.06 | 26.36 | 26.05 | 26.22 | 26.11 | 2,958,874 |
15 Mar 2024 | 25.89 | 26.33 | 25.74 | 26.24 | 26.13 | 9,539,161 |
14 Mar 2024 | 26.29 | 26.46 | 25.90 | 26.02 | 25.92 | 3,608,300 |
13 Mar 2024 | 26.38 | 26.58 | 26.08 | 26.36 | 26.25 | 3,351,866 |
12 Mar 2024 | 26.87 | 26.98 | 26.13 | 26.49 | 26.38 | 4,177,910 |
11 Mar 2024 | 26.13 | 26.82 | 25.75 | 26.82 | 26.71 | 4,664,684 |
08 Mar 2024 | 26.40 | 26.90 | 25.93 | 26.27 | 26.17 | 4,932,498 |
07 Mar 2024 | 26.00 | 26.42 | 24.96 | 26.41 | 26.30 | 11,836,438 |
06 Mar 2024 | 25.91 | 26.91 | 25.63 | 26.65 | 26.54 | 9,128,697 |
05 Mar 2024 | 28.32 | 28.33 | 25.84 | 25.95 | 25.85 | 11,895,736 |
04 Mar 2024 | 28.55 | 28.64 | 28.00 | 28.08 | 27.97 | 4,337,012 |
01 Mar 2024 | 28.19 | 28.92 | 27.40 | 28.33 | 28.22 | 5,814,169 |
29 Feb 2024 | 28.24 | 28.57 | 27.99 | 28.09 | 27.98 | 6,695,070 |
28 Feb 2024 | 29.35 | 29.35 | 28.47 | 28.56 | 28.45 | 2,815,831 |
27 Feb 2024 | 28.50 | 29.34 | 28.43 | 29.14 | 29.02 | 3,228,002 |
26 Feb 2024 | 28.75 | 28.95 | 28.50 | 28.58 | 28.47 | 2,182,694 |
23 Feb 2024 | 28.90 | 29.07 | 28.33 | 28.82 | 28.70 | 3,323,501 |
22 Feb 2024 | 29.19 | 29.25 | 28.82 | 28.91 | 28.79 | 3,672,873 |
21 Feb 2024 | 28.71 | 29.09 | 28.37 | 28.93 | 28.81 | 4,044,652 |
20 Feb 2024 | 28.43 | 29.27 | 28.25 | 28.76 | 28.65 | 8,855,793 |
19 Feb 2024 | 28.57 | 28.91 | 28.35 | 28.90 | 28.78 | 3,542,983 |
16 Feb 2024 | 28.32 | 28.96 | 28.08 | 28.61 | 28.50 | 4,737,773 |
15 Feb 2024 | 27.87 | 28.21 | 27.79 | 28.06 | 27.94 | 4,310,224 |
14 Feb 2024 | 27.80 | 28.07 | 27.43 | 28.07 | 27.96 | 2,680,744 |
13 Feb 2024 | 28.50 | 28.66 | 27.77 | 27.91 | 27.80 | 3,609,641 |
12 Feb 2024 | 27.82 | 28.50 | 27.70 | 28.33 | 28.21 | 3,443,755 |
09 Feb 2024 | 27.81 | 28.05 | 27.40 | 27.78 | 27.67 | 3,203,203 |
08 Feb 2024 | 28.54 | 28.74 | 27.70 | 27.75 | 27.63 | 4,978,754 |
07 Feb 2024 | 29.31 | 29.34 | 28.64 | 28.70 | 28.58 | 3,874,848 |
06 Feb 2024 | 28.20 | 29.34 | 27.70 | 29.20 | 29.09 | 7,038,212 |
05 Feb 2024 | 28.73 | 29.30 | 28.56 | 28.59 | 28.48 | 4,184,466 |
02 Feb 2024 | 28.29 | 29.02 | 28.26 | 28.69 | 28.57 | 4,588,610 |
01 Feb 2024 | 28.80 | 28.97 | 28.24 | 28.27 | 28.16 | 7,397,296 |
31 Jan 2024 | 30.06 | 30.31 | 28.86 | 28.90 | 28.78 | 9,830,769 |
30 Jan 2024 | 30.90 | 31.24 | 30.08 | 30.08 | 29.96 | 5,676,049 |
29 Jan 2024 | 31.12 | 31.39 | 30.31 | 30.75 | 30.62 | 9,446,748 |
26 Jan 2024 | 32.13 | 32.40 | 31.69 | 32.31 | 32.19 | 4,560,617 |
25 Jan 2024 | 32.58 | 32.83 | 32.40 | 32.63 | 32.49 | 2,215,805 |
24 Jan 2024 | 32.50 | 32.86 | 32.50 | 32.63 | 32.49 | 2,447,384 |
23 Jan 2024 | 33.03 | 33.08 | 32.44 | 32.52 | 32.39 | 3,183,477 |
22 Jan 2024 | 32.51 | 33.13 | 32.51 | 32.85 | 32.72 | 2,247,065 |
19 Jan 2024 | 32.58 | 32.69 | 32.23 | 32.39 | 32.26 | 3,283,379 |
18 Jan 2024 | 33.06 | 33.35 | 32.03 | 32.52 | 32.39 | 6,886,367 |
17 Jan 2024 | 33.01 | 33.47 | 32.74 | 33.21 | 33.07 | 2,696,571 |
16 Jan 2024 | 33.47 | 33.65 | 33.04 | 33.53 | 33.40 | 2,528,088 |
15 Jan 2024 | 34.43 | 34.49 | 33.48 | 33.55 | 33.42 | 3,233,948 |
12 Jan 2024 | 33.92 | 34.49 | 33.81 | 34.25 | 34.11 | 2,796,163 |
11 Jan 2024 | 35.05 | 35.10 | 33.79 | 33.79 | 33.65 | 3,542,989 |
10 Jan 2024 | 34.95 | 35.21 | 34.72 | 34.76 | 34.62 | 4,112,352 |
09 Jan 2024 | 35.20 | 35.77 | 35.20 | 35.60 | 35.45 | 3,333,644 |
08 Jan 2024 | 35.90 | 36.09 | 34.90 | 35.24 | 35.10 | 4,787,454 |
05 Jan 2024 | 35.11 | 35.29 | 34.68 | 35.22 | 35.08 | 3,276,552 |
04 Jan 2024 | 34.51 | 35.44 | 34.51 | 35.24 | 35.09 | 4,047,854 |
03 Jan 2024 | 34.49 | 34.78 | 34.10 | 34.40 | 34.27 | 4,276,838 |
02 Jan 2024 | 33.79 | 34.44 | 33.72 | 34.33 | 34.19 | 3,809,729 |
29 Dec 2023 | 33.51 | 33.85 | 33.33 | 33.63 | 33.49 | 2,153,339 |
28 Dec 2023 | 33.75 | 33.81 | 33.42 | 33.49 | 33.36 | 3,022,343 |
27 Dec 2023 | 33.00 | 33.67 | 32.99 | 33.47 | 33.33 | 4,058,362 |
22 Dec 2023 | 32.51 | 32.89 | 32.47 | 32.71 | 32.57 | 3,189,514 |
21 Dec 2023 | 32.42 | 32.76 | 32.42 | 32.62 | 32.48 | 3,152,744 |
20 Dec 2023 | 32.40 | 32.80 | 32.22 | 32.56 | 32.42 | 4,356,286 |
19 Dec 2023 | 31.49 | 32.43 | 31.35 | 32.19 | 32.07 | 4,354,810 |
18 Dec 2023 | 32.05 | 32.36 | 31.82 | 32.11 | 31.98 | 3,880,885 |
15 Dec 2023 | 32.11 | 32.39 | 31.79 | 32.10 | 31.98 | 8,388,665 |
14 Dec 2023 | 31.48 | 32.16 | 31.45 | 31.90 | 31.77 | 5,735,505 |
13 Dec 2023 | 31.08 | 31.35 | 30.81 | 31.06 | 30.94 | 3,597,327 |
12 Dec 2023 | 31.54 | 31.59 | 31.15 | 31.34 | 31.21 | 2,829,674 |
11 Dec 2023 | 31.92 | 31.95 | 31.40 | 31.49 | 31.36 | 3,958,199 |
08 Dec 2023 | 31.75 | 31.94 | 31.50 | 31.90 | 31.77 | 4,260,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |