Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.43 | 26.69 | 25.94 | 26.15 | 26.15 | 10,950,392 |
02 May 2024 | 26.00 | 26.46 | 25.72 | 26.41 | 26.41 | 14,758,900 |
01 May 2024 | 25.99 | 26.20 | 25.57 | 25.67 | 25.67 | 12,615,200 |
30 Apr 2024 | 26.45 | 26.57 | 25.93 | 25.94 | 25.94 | 13,924,400 |
29 Apr 2024 | 26.48 | 26.94 | 26.33 | 26.84 | 26.84 | 15,687,800 |
26 Apr 2024 | 27.15 | 27.50 | 26.73 | 27.03 | 27.03 | 16,106,000 |
25 Apr 2024 | 26.88 | 27.48 | 26.00 | 27.26 | 27.26 | 36,945,300 |
24 Apr 2024 | 29.44 | 29.59 | 28.95 | 29.30 | 29.30 | 9,632,800 |
23 Apr 2024 | 29.31 | 29.82 | 29.05 | 29.46 | 29.46 | 7,002,700 |
22 Apr 2024 | 29.49 | 29.97 | 29.38 | 29.73 | 29.73 | 6,526,100 |
19 Apr 2024 | 29.16 | 29.66 | 29.11 | 29.38 | 29.38 | 6,910,200 |
18 Apr 2024 | 29.00 | 29.51 | 28.89 | 29.06 | 29.06 | 7,554,600 |
17 Apr 2024 | 28.43 | 29.03 | 28.41 | 28.78 | 28.78 | 7,970,500 |
16 Apr 2024 | 27.89 | 28.14 | 27.46 | 28.05 | 28.05 | 7,169,700 |
15 Apr 2024 | 27.86 | 28.19 | 27.65 | 27.84 | 27.84 | 7,041,500 |
12 Apr 2024 | 28.03 | 28.18 | 27.41 | 27.54 | 27.54 | 11,542,300 |
11 Apr 2024 | 27.85 | 28.63 | 27.76 | 28.52 | 28.52 | 6,407,100 |
10 Apr 2024 | 28.88 | 29.15 | 27.77 | 27.96 | 27.96 | 10,963,500 |
09 Apr 2024 | 28.66 | 29.06 | 28.36 | 29.05 | 29.05 | 7,823,500 |
08 Apr 2024 | 28.50 | 28.86 | 28.26 | 28.65 | 28.65 | 6,855,900 |
05 Apr 2024 | 27.84 | 28.43 | 27.80 | 28.34 | 28.34 | 6,636,600 |
04 Apr 2024 | 28.16 | 28.79 | 27.90 | 27.97 | 27.97 | 9,651,200 |
03 Apr 2024 | 28.23 | 28.28 | 27.97 | 28.03 | 28.03 | 7,846,800 |
02 Apr 2024 | 28.82 | 28.94 | 28.04 | 28.33 | 28.33 | 10,511,900 |
01 Apr 2024 | 29.31 | 29.41 | 29.10 | 29.18 | 29.18 | 7,055,700 |
28 Mar 2024 | 29.22 | 29.51 | 29.12 | 29.19 | 29.19 | 10,002,800 |
27 Mar 2024 | 28.58 | 29.30 | 28.51 | 29.27 | 29.27 | 9,338,600 |
26 Mar 2024 | 28.73 | 28.80 | 28.39 | 28.41 | 28.41 | 5,471,400 |
25 Mar 2024 | 28.42 | 28.73 | 28.25 | 28.51 | 28.51 | 5,693,600 |
22 Mar 2024 | 28.71 | 28.72 | 28.44 | 28.45 | 28.45 | 4,527,700 |
21 Mar 2024 | 28.76 | 28.93 | 28.29 | 28.68 | 28.68 | 9,416,200 |
20 Mar 2024 | 28.27 | 28.90 | 28.13 | 28.84 | 28.84 | 7,483,700 |
19 Mar 2024 | 28.02 | 28.23 | 27.91 | 28.17 | 28.17 | 6,300,400 |
18 Mar 2024 | 28.25 | 28.32 | 27.89 | 28.01 | 28.01 | 6,885,000 |
15 Mar 2024 | 28.02 | 28.37 | 27.96 | 28.35 | 28.35 | 11,551,200 |
14 Mar 2024 | 28.23 | 28.25 | 27.76 | 28.11 | 28.11 | 10,585,800 |
13 Mar 2024 | 28.73 | 28.98 | 28.14 | 28.28 | 28.28 | 19,863,300 |
12 Mar 2024 | 30.75 | 30.78 | 28.52 | 28.76 | 28.76 | 41,071,100 |
11 Mar 2024 | 34.33 | 34.33 | 33.48 | 33.78 | 33.78 | 5,322,100 |
08 Mar 2024 | 34.90 | 35.05 | 34.06 | 34.26 | 34.26 | 5,873,300 |
07 Mar 2024 | 34.61 | 34.90 | 34.51 | 34.83 | 34.83 | 4,066,700 |
06 Mar 2024 | 34.50 | 34.99 | 34.38 | 34.56 | 34.56 | 5,647,100 |
05 Mar 2024 | 33.69 | 34.48 | 33.61 | 34.41 | 34.41 | 4,151,700 |
05 Mar 2024 | 0.18 Dividend | |||||
04 Mar 2024 | 33.92 | 34.40 | 33.42 | 34.11 | 33.93 | 6,115,600 |
01 Mar 2024 | 34.24 | 34.36 | 33.64 | 33.96 | 33.78 | 6,372,700 |
29 Feb 2024 | 34.62 | 34.84 | 34.22 | 34.27 | 34.09 | 5,300,800 |
28 Feb 2024 | 34.20 | 34.56 | 34.16 | 34.47 | 34.29 | 3,604,700 |
27 Feb 2024 | 34.40 | 34.59 | 34.20 | 34.52 | 34.34 | 4,822,100 |
26 Feb 2024 | 33.87 | 34.57 | 33.79 | 34.15 | 33.97 | 7,350,800 |
23 Feb 2024 | 34.35 | 34.41 | 33.68 | 33.78 | 33.60 | 5,477,600 |
22 Feb 2024 | 34.77 | 35.18 | 34.21 | 34.24 | 34.06 | 8,326,400 |
21 Feb 2024 | 33.71 | 34.56 | 33.61 | 34.54 | 34.36 | 7,134,800 |
20 Feb 2024 | 34.31 | 35.06 | 33.81 | 33.86 | 33.68 | 8,855,400 |
16 Feb 2024 | 33.94 | 34.65 | 33.67 | 33.93 | 33.75 | 7,228,400 |
15 Feb 2024 | 33.98 | 34.72 | 33.86 | 34.21 | 34.03 | 7,801,600 |
14 Feb 2024 | 32.84 | 33.94 | 32.63 | 33.75 | 33.57 | 9,684,200 |
13 Feb 2024 | 32.39 | 32.74 | 31.92 | 32.53 | 32.36 | 6,266,900 |
12 Feb 2024 | 32.37 | 33.24 | 32.17 | 32.79 | 32.62 | 8,819,000 |
09 Feb 2024 | 32.28 | 32.64 | 31.80 | 32.49 | 32.32 | 8,162,100 |
08 Feb 2024 | 30.84 | 32.35 | 30.65 | 32.33 | 32.16 | 10,891,100 |
07 Feb 2024 | 30.96 | 31.36 | 30.66 | 30.74 | 30.58 | 5,441,000 |
06 Feb 2024 | 29.78 | 31.05 | 29.63 | 31.03 | 30.87 | 7,176,800 |
05 Feb 2024 | 29.93 | 30.05 | 29.52 | 29.75 | 29.59 | 4,994,000 |
02 Feb 2024 | 30.04 | 30.49 | 29.80 | 30.37 | 30.21 | 4,981,000 |
01 Feb 2024 | 30.09 | 30.38 | 29.41 | 30.18 | 30.02 | 5,977,300 |
31 Jan 2024 | 30.10 | 30.37 | 29.44 | 29.89 | 29.73 | 5,956,700 |
30 Jan 2024 | 29.81 | 30.48 | 29.81 | 30.19 | 30.03 | 5,357,800 |
29 Jan 2024 | 30.17 | 30.30 | 29.41 | 30.21 | 30.05 | 8,250,800 |
26 Jan 2024 | 30.53 | 31.15 | 29.69 | 30.09 | 29.93 | 9,929,000 |
25 Jan 2024 | 32.50 | 32.80 | 29.95 | 30.39 | 30.23 | 19,606,100 |
24 Jan 2024 | 31.32 | 31.39 | 30.90 | 31.11 | 30.95 | 9,713,000 |
23 Jan 2024 | 31.02 | 31.49 | 30.81 | 31.11 | 30.95 | 10,575,500 |
22 Jan 2024 | 30.11 | 30.50 | 29.98 | 30.16 | 30.00 | 8,595,400 |
19 Jan 2024 | 30.14 | 30.14 | 29.22 | 29.99 | 29.83 | 8,812,600 |
18 Jan 2024 | 28.25 | 30.07 | 28.17 | 30.03 | 29.87 | 14,095,200 |
17 Jan 2024 | 28.49 | 28.92 | 28.00 | 28.11 | 27.96 | 7,425,900 |
16 Jan 2024 | 28.40 | 28.82 | 27.57 | 28.72 | 28.57 | 9,115,900 |
12 Jan 2024 | 29.57 | 29.57 | 28.22 | 28.57 | 28.42 | 9,881,600 |
11 Jan 2024 | 29.57 | 29.88 | 29.07 | 29.84 | 29.68 | 6,221,300 |
10 Jan 2024 | 29.30 | 29.92 | 29.19 | 29.71 | 29.55 | 7,210,400 |
09 Jan 2024 | 29.05 | 29.58 | 28.88 | 29.32 | 29.17 | 5,474,900 |
08 Jan 2024 | 29.00 | 29.48 | 28.85 | 29.12 | 28.97 | 10,686,400 |
05 Jan 2024 | 27.85 | 29.18 | 27.81 | 29.15 | 29.00 | 10,571,500 |
04 Jan 2024 | 27.37 | 28.02 | 27.26 | 27.93 | 27.78 | 6,785,500 |
03 Jan 2024 | 27.86 | 28.01 | 27.25 | 27.31 | 27.17 | 8,192,900 |
02 Jan 2024 | 28.60 | 29.04 | 28.21 | 28.48 | 28.33 | 6,689,600 |
29 Dec 2023 | 29.26 | 29.26 | 28.84 | 28.88 | 28.73 | 5,694,800 |
28 Dec 2023 | 29.10 | 29.42 | 29.04 | 29.38 | 29.22 | 4,285,300 |
27 Dec 2023 | 29.18 | 29.29 | 28.88 | 29.21 | 29.06 | 4,668,500 |
26 Dec 2023 | 29.43 | 29.57 | 29.12 | 29.15 | 29.00 | 5,185,200 |
22 Dec 2023 | 29.65 | 29.86 | 29.36 | 29.50 | 29.34 | 6,407,200 |
21 Dec 2023 | 29.54 | 30.01 | 29.32 | 29.60 | 29.44 | 7,282,900 |
20 Dec 2023 | 29.17 | 29.77 | 29.01 | 29.07 | 28.92 | 7,398,600 |
20 Dec 2023 | 0.18 Dividend | |||||
19 Dec 2023 | 29.12 | 29.72 | 29.08 | 29.52 | 29.19 | 7,858,500 |
18 Dec 2023 | 28.88 | 29.05 | 28.38 | 28.97 | 28.64 | 7,778,200 |
15 Dec 2023 | 29.70 | 29.81 | 28.89 | 29.01 | 28.68 | 14,729,900 |
14 Dec 2023 | 29.35 | 30.24 | 29.23 | 29.76 | 29.42 | 11,860,200 |
13 Dec 2023 | 29.58 | 29.62 | 28.13 | 29.15 | 28.82 | 22,269,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |