Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.78 | 33.19 | 31.36 | 31.46 | 31.46 | 1,857,300 |
09 May 2024 | 30.25 | 32.44 | 30.07 | 32.36 | 32.36 | 2,131,500 |
08 May 2024 | 29.74 | 30.24 | 29.65 | 30.13 | 30.13 | 921,200 |
07 May 2024 | 30.75 | 30.95 | 30.06 | 30.14 | 30.14 | 1,432,800 |
06 May 2024 | 30.16 | 30.66 | 29.55 | 30.52 | 30.52 | 2,105,400 |
06 May 2024 | 0.893 Dividend | |||||
03 May 2024 | 30.20 | 31.95 | 30.03 | 30.91 | 30.02 | 2,945,200 |
02 May 2024 | 28.96 | 29.81 | 28.54 | 29.58 | 28.73 | 1,788,800 |
01 May 2024 | 28.33 | 29.11 | 28.24 | 28.61 | 27.78 | 1,296,400 |
30 Apr 2024 | 29.00 | 29.11 | 28.33 | 28.36 | 27.54 | 1,493,300 |
29 Apr 2024 | 29.25 | 29.55 | 29.01 | 29.18 | 28.34 | 1,193,100 |
26 Apr 2024 | 29.38 | 29.57 | 28.90 | 28.93 | 28.09 | 1,358,000 |
25 Apr 2024 | 29.02 | 29.55 | 28.90 | 29.19 | 28.35 | 1,137,100 |
24 Apr 2024 | 28.96 | 29.63 | 28.53 | 29.63 | 28.77 | 1,789,800 |
23 Apr 2024 | 28.07 | 29.80 | 28.07 | 28.77 | 27.94 | 2,975,700 |
22 Apr 2024 | 27.18 | 27.72 | 26.91 | 27.46 | 26.67 | 1,217,600 |
19 Apr 2024 | 27.00 | 27.55 | 26.91 | 27.14 | 26.36 | 752,600 |
18 Apr 2024 | 27.38 | 27.44 | 26.72 | 27.07 | 26.29 | 1,259,000 |
17 Apr 2024 | 27.15 | 27.69 | 26.62 | 27.38 | 26.59 | 1,647,200 |
16 Apr 2024 | 26.90 | 27.41 | 26.46 | 27.00 | 26.22 | 1,563,600 |
15 Apr 2024 | 27.72 | 28.19 | 26.74 | 27.07 | 26.29 | 1,819,900 |
12 Apr 2024 | 28.97 | 29.33 | 27.45 | 27.55 | 26.75 | 1,559,400 |
11 Apr 2024 | 28.90 | 29.09 | 28.35 | 28.84 | 28.01 | 1,059,300 |
10 Apr 2024 | 29.20 | 29.35 | 28.41 | 28.46 | 27.64 | 1,978,100 |
09 Apr 2024 | 29.71 | 30.38 | 29.47 | 30.35 | 29.47 | 1,296,300 |
08 Apr 2024 | 29.36 | 29.69 | 29.17 | 29.34 | 28.49 | 715,200 |
05 Apr 2024 | 29.02 | 29.53 | 28.77 | 29.26 | 28.41 | 704,500 |
04 Apr 2024 | 29.37 | 29.85 | 29.06 | 29.32 | 28.47 | 782,700 |
03 Apr 2024 | 29.16 | 29.24 | 28.56 | 28.99 | 28.15 | 884,400 |
02 Apr 2024 | 29.13 | 29.38 | 28.78 | 29.19 | 28.35 | 946,500 |
01 Apr 2024 | 30.20 | 30.57 | 29.58 | 29.62 | 28.76 | 1,073,300 |
28 Mar 2024 | 29.05 | 30.12 | 29.05 | 30.08 | 29.21 | 1,540,300 |
27 Mar 2024 | 28.42 | 29.25 | 28.10 | 29.00 | 28.16 | 1,568,900 |
26 Mar 2024 | 28.20 | 28.28 | 27.80 | 27.91 | 27.10 | 1,042,600 |
25 Mar 2024 | 28.45 | 28.76 | 27.76 | 27.93 | 27.12 | 862,400 |
22 Mar 2024 | 28.10 | 28.47 | 27.51 | 28.26 | 27.44 | 1,315,700 |
21 Mar 2024 | 27.29 | 28.15 | 27.17 | 27.90 | 27.09 | 1,701,400 |
20 Mar 2024 | 27.17 | 27.53 | 26.90 | 27.10 | 26.32 | 1,812,000 |
19 Mar 2024 | 27.25 | 27.40 | 26.83 | 27.26 | 26.47 | 1,364,000 |
18 Mar 2024 | 28.00 | 28.09 | 26.92 | 27.00 | 26.22 | 2,190,100 |
15 Mar 2024 | 28.50 | 28.85 | 27.48 | 27.91 | 27.10 | 1,831,200 |
14 Mar 2024 | 28.86 | 28.89 | 28.06 | 28.61 | 27.78 | 1,759,000 |
13 Mar 2024 | 28.79 | 29.52 | 28.71 | 28.99 | 28.15 | 1,063,500 |
12 Mar 2024 | 29.00 | 29.30 | 28.58 | 28.78 | 27.95 | 834,700 |
11 Mar 2024 | 29.50 | 29.83 | 29.01 | 29.23 | 28.39 | 974,000 |
08 Mar 2024 | 29.20 | 29.54 | 28.89 | 29.35 | 28.50 | 1,205,500 |
07 Mar 2024 | 29.35 | 29.55 | 28.62 | 28.85 | 28.02 | 1,151,200 |
06 Mar 2024 | 29.19 | 29.60 | 28.87 | 29.12 | 28.28 | 1,320,200 |
05 Mar 2024 | 28.52 | 29.25 | 28.28 | 28.48 | 27.66 | 841,500 |
04 Mar 2024 | 28.39 | 28.75 | 27.88 | 28.64 | 27.81 | 932,300 |
01 Mar 2024 | 27.48 | 28.53 | 27.16 | 28.35 | 27.53 | 1,246,500 |
29 Feb 2024 | 27.16 | 28.21 | 27.05 | 27.47 | 26.68 | 1,096,700 |
28 Feb 2024 | 26.85 | 27.43 | 26.70 | 26.93 | 26.15 | 892,400 |
27 Feb 2024 | 26.62 | 27.35 | 26.43 | 27.30 | 26.51 | 893,200 |
26 Feb 2024 | 27.00 | 27.00 | 26.27 | 26.42 | 25.66 | 1,427,800 |
23 Feb 2024 | 27.00 | 27.28 | 26.86 | 27.10 | 26.32 | 1,001,800 |
22 Feb 2024 | 27.95 | 27.96 | 26.90 | 27.09 | 26.31 | 1,853,200 |
21 Feb 2024 | 28.21 | 28.46 | 27.67 | 27.79 | 26.99 | 987,000 |
20 Feb 2024 | 28.40 | 28.79 | 28.04 | 28.37 | 27.55 | 1,040,900 |
16 Feb 2024 | 28.50 | 28.83 | 28.28 | 28.55 | 27.73 | 1,073,500 |
15 Feb 2024 | 28.70 | 29.75 | 28.70 | 28.90 | 28.07 | 999,900 |
14 Feb 2024 | 28.29 | 28.46 | 27.91 | 28.29 | 27.47 | 1,174,700 |
13 Feb 2024 | 28.65 | 28.65 | 27.58 | 27.97 | 27.16 | 1,570,500 |
12 Feb 2024 | 28.33 | 29.32 | 28.23 | 29.24 | 28.40 | 1,055,100 |
09 Feb 2024 | 28.17 | 28.39 | 27.64 | 28.09 | 27.28 | 1,283,800 |
08 Feb 2024 | 28.24 | 28.35 | 27.66 | 28.08 | 27.27 | 946,000 |
07 Feb 2024 | 28.46 | 28.72 | 27.67 | 28.32 | 27.50 | 1,073,300 |
06 Feb 2024 | 27.88 | 28.31 | 27.70 | 28.16 | 27.35 | 1,185,500 |
05 Feb 2024 | 29.10 | 29.17 | 27.65 | 27.93 | 27.12 | 1,821,800 |
05 Feb 2024 | 0.88 Dividend | |||||
02 Feb 2024 | 31.20 | 31.20 | 30.09 | 30.30 | 28.57 | 1,831,500 |
01 Feb 2024 | 30.43 | 31.56 | 30.25 | 31.47 | 29.67 | 2,045,400 |
31 Jan 2024 | 30.15 | 31.03 | 29.72 | 29.85 | 28.15 | 1,617,200 |
30 Jan 2024 | 29.97 | 30.51 | 29.74 | 30.04 | 28.32 | 1,185,900 |
29 Jan 2024 | 29.00 | 30.16 | 28.64 | 30.06 | 28.34 | 1,503,300 |
26 Jan 2024 | 29.75 | 29.78 | 28.58 | 28.81 | 27.17 | 2,028,000 |
25 Jan 2024 | 28.28 | 29.92 | 28.20 | 29.20 | 27.53 | 3,879,500 |
24 Jan 2024 | 28.22 | 28.49 | 26.73 | 26.82 | 25.29 | 1,612,500 |
23 Jan 2024 | 27.35 | 27.93 | 26.79 | 27.85 | 26.26 | 1,427,200 |
22 Jan 2024 | 26.26 | 27.49 | 26.17 | 26.97 | 25.43 | 1,319,300 |
19 Jan 2024 | 26.79 | 26.79 | 25.50 | 26.09 | 24.60 | 1,627,300 |
18 Jan 2024 | 26.79 | 26.98 | 26.09 | 26.62 | 25.10 | 1,678,400 |
17 Jan 2024 | 27.50 | 27.60 | 26.58 | 26.70 | 25.18 | 1,525,100 |
16 Jan 2024 | 28.80 | 28.80 | 27.62 | 27.83 | 26.24 | 2,600,000 |
12 Jan 2024 | 29.10 | 29.55 | 28.74 | 28.88 | 27.23 | 1,065,200 |
11 Jan 2024 | 29.50 | 29.70 | 28.07 | 28.86 | 27.21 | 1,911,100 |
10 Jan 2024 | 29.92 | 29.95 | 29.15 | 29.51 | 27.83 | 1,824,700 |
09 Jan 2024 | 30.12 | 30.48 | 29.65 | 30.08 | 28.36 | 942,700 |
08 Jan 2024 | 29.72 | 30.83 | 29.49 | 30.61 | 28.86 | 1,417,700 |
05 Jan 2024 | 29.22 | 30.28 | 28.80 | 29.59 | 27.90 | 1,012,200 |
04 Jan 2024 | 29.95 | 30.24 | 29.31 | 29.32 | 27.65 | 1,022,300 |
03 Jan 2024 | 30.28 | 30.50 | 29.34 | 29.99 | 28.28 | 1,132,700 |
02 Jan 2024 | 30.39 | 31.43 | 30.02 | 30.87 | 29.11 | 1,552,600 |
29 Dec 2023 | 30.58 | 31.06 | 30.31 | 30.41 | 28.67 | 955,700 |
28 Dec 2023 | 30.15 | 30.72 | 30.15 | 30.71 | 28.96 | 894,800 |
27 Dec 2023 | 30.69 | 30.75 | 30.12 | 30.53 | 28.79 | 944,300 |
26 Dec 2023 | 30.38 | 30.93 | 30.31 | 30.60 | 28.85 | 610,300 |
22 Dec 2023 | 30.71 | 31.33 | 29.95 | 30.35 | 28.62 | 777,400 |
21 Dec 2023 | 30.13 | 30.60 | 29.64 | 30.58 | 28.83 | 987,200 |
20 Dec 2023 | 30.42 | 30.93 | 29.70 | 29.73 | 28.03 | 1,554,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |