Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.86 | 29.91 | 29.71 | 29.80 | 29.80 | 62,763 |
02 May 2024 | 29.47 | 29.61 | 29.39 | 29.52 | 29.52 | 57,600 |
01 May 2024 | 29.19 | 29.69 | 29.19 | 29.30 | 29.30 | 36,200 |
30 Apr 2024 | 29.57 | 29.71 | 29.29 | 29.29 | 29.29 | 66,200 |
29 Apr 2024 | 29.59 | 29.67 | 29.52 | 29.62 | 29.62 | 90,200 |
26 Apr 2024 | 29.69 | 29.72 | 29.54 | 29.70 | 29.70 | 69,200 |
25 Apr 2024 | 29.48 | 29.72 | 29.22 | 29.71 | 29.71 | 436,500 |
24 Apr 2024 | 29.83 | 29.92 | 29.67 | 29.78 | 29.78 | 666,500 |
23 Apr 2024 | 29.61 | 29.87 | 29.61 | 29.85 | 29.85 | 80,800 |
22 Apr 2024 | 29.71 | 29.71 | 28.84 | 29.61 | 29.61 | 70,500 |
19 Apr 2024 | 29.18 | 29.53 | 29.18 | 29.41 | 29.41 | 37,200 |
19 Apr 2024 | 0.926 Dividend | |||||
18 Apr 2024 | 30.01 | 30.27 | 29.93 | 30.11 | 29.18 | 105,700 |
17 Apr 2024 | 30.32 | 30.37 | 29.73 | 29.92 | 29.00 | 149,800 |
16 Apr 2024 | 29.68 | 29.83 | 29.59 | 29.76 | 28.84 | 147,000 |
15 Apr 2024 | 30.20 | 30.32 | 29.78 | 29.78 | 28.86 | 49,600 |
12 Apr 2024 | 30.06 | 30.23 | 29.89 | 29.89 | 28.97 | 67,100 |
11 Apr 2024 | 30.44 | 30.44 | 30.04 | 30.29 | 29.36 | 54,700 |
10 Apr 2024 | 30.43 | 30.45 | 30.18 | 30.24 | 29.31 | 74,200 |
09 Apr 2024 | 31.17 | 31.19 | 30.93 | 30.99 | 30.04 | 80,000 |
08 Apr 2024 | 31.40 | 31.51 | 31.35 | 31.36 | 30.40 | 53,300 |
05 Apr 2024 | 30.63 | 31.12 | 30.63 | 31.12 | 30.16 | 312,200 |
04 Apr 2024 | 31.52 | 31.64 | 31.16 | 31.16 | 30.20 | 32,900 |
03 Apr 2024 | 31.76 | 32.19 | 31.76 | 31.95 | 30.97 | 59,300 |
02 Apr 2024 | 31.50 | 31.64 | 31.45 | 31.63 | 30.66 | 89,800 |
01 Apr 2024 | 32.00 | 32.82 | 31.84 | 32.04 | 31.05 | 45,700 |
28 Mar 2024 | 32.14 | 32.22 | 32.00 | 32.22 | 31.23 | 94,900 |
27 Mar 2024 | 32.50 | 32.59 | 32.34 | 32.49 | 31.49 | 114,200 |
26 Mar 2024 | 31.63 | 32.07 | 31.63 | 32.00 | 31.02 | 54,300 |
25 Mar 2024 | 31.27 | 31.47 | 31.25 | 31.33 | 30.37 | 66,400 |
22 Mar 2024 | 31.45 | 31.51 | 31.36 | 31.44 | 30.47 | 37,900 |
21 Mar 2024 | 31.67 | 31.83 | 31.57 | 31.83 | 30.85 | 26,000 |
20 Mar 2024 | 31.37 | 32.05 | 31.37 | 31.93 | 30.95 | 43,000 |
19 Mar 2024 | 31.82 | 31.86 | 31.66 | 31.72 | 30.74 | 55,700 |
18 Mar 2024 | 31.85 | 31.88 | 31.71 | 31.71 | 30.73 | 34,900 |
15 Mar 2024 | 31.90 | 31.97 | 31.78 | 31.85 | 30.87 | 36,000 |
14 Mar 2024 | 32.07 | 32.07 | 31.67 | 31.74 | 30.76 | 38,900 |
13 Mar 2024 | 32.75 | 32.79 | 32.46 | 32.63 | 31.63 | 50,000 |
12 Mar 2024 | 32.18 | 32.58 | 32.18 | 32.54 | 31.54 | 114,900 |
11 Mar 2024 | 32.46 | 32.53 | 32.19 | 32.53 | 31.53 | 75,600 |
08 Mar 2024 | 32.41 | 32.42 | 32.24 | 32.31 | 31.32 | 47,800 |
07 Mar 2024 | 32.31 | 32.54 | 32.31 | 32.52 | 31.52 | 32,800 |
06 Mar 2024 | 31.99 | 32.02 | 31.82 | 31.92 | 30.94 | 33,400 |
05 Mar 2024 | 31.75 | 32.02 | 31.73 | 31.81 | 30.83 | 33,900 |
04 Mar 2024 | 31.64 | 31.79 | 31.64 | 31.71 | 30.73 | 73,100 |
01 Mar 2024 | 31.67 | 31.78 | 31.51 | 31.75 | 30.77 | 42,100 |
29 Feb 2024 | 32.01 | 32.07 | 31.82 | 32.00 | 31.02 | 494,400 |
28 Feb 2024 | 31.92 | 32.08 | 31.89 | 31.96 | 30.98 | 65,000 |
27 Feb 2024 | 31.77 | 31.97 | 31.76 | 31.81 | 30.83 | 50,300 |
26 Feb 2024 | 31.38 | 31.54 | 31.33 | 31.47 | 30.50 | 43,800 |
23 Feb 2024 | 31.44 | 31.58 | 31.40 | 31.49 | 30.52 | 69,000 |
22 Feb 2024 | 31.11 | 31.29 | 31.04 | 31.21 | 30.25 | 74,400 |
21 Feb 2024 | 30.99 | 31.22 | 30.99 | 31.20 | 30.24 | 56,500 |
20 Feb 2024 | 30.83 | 30.96 | 30.81 | 30.87 | 29.92 | 122,600 |
16 Feb 2024 | 30.58 | 30.58 | 30.37 | 30.49 | 29.55 | 31,900 |
15 Feb 2024 | 31.13 | 31.22 | 31.03 | 31.22 | 30.26 | 47,800 |
14 Feb 2024 | 30.85 | 30.95 | 30.77 | 30.95 | 30.00 | 88,900 |
13 Feb 2024 | 30.78 | 30.88 | 30.56 | 30.67 | 29.73 | 74,000 |
12 Feb 2024 | 31.24 | 31.32 | 31.18 | 31.32 | 30.36 | 42,400 |
09 Feb 2024 | 31.19 | 31.40 | 31.10 | 31.39 | 30.42 | 86,500 |
08 Feb 2024 | 31.28 | 31.42 | 31.14 | 31.38 | 30.41 | 35,300 |
07 Feb 2024 | 31.80 | 32.55 | 31.63 | 32.05 | 31.06 | 69,700 |
06 Feb 2024 | 31.69 | 31.99 | 31.59 | 31.89 | 30.91 | 51,100 |
05 Feb 2024 | 31.62 | 31.82 | 31.51 | 31.78 | 30.80 | 78,300 |
02 Feb 2024 | 31.68 | 31.71 | 31.46 | 31.64 | 30.67 | 40,000 |
01 Feb 2024 | 31.50 | 31.93 | 31.50 | 31.93 | 30.95 | 31,300 |
31 Jan 2024 | 31.92 | 31.92 | 31.48 | 31.65 | 30.68 | 39,900 |
30 Jan 2024 | 31.75 | 31.82 | 31.54 | 31.59 | 30.62 | 56,200 |
29 Jan 2024 | 31.69 | 31.78 | 31.46 | 31.70 | 30.73 | 89,600 |
26 Jan 2024 | 32.08 | 32.29 | 31.98 | 31.99 | 31.01 | 45,700 |
25 Jan 2024 | 31.84 | 32.00 | 31.72 | 32.00 | 31.02 | 327,900 |
24 Jan 2024 | 32.04 | 32.11 | 31.82 | 31.82 | 30.84 | 56,700 |
23 Jan 2024 | 31.53 | 31.54 | 31.34 | 31.53 | 30.56 | 38,500 |
22 Jan 2024 | 31.97 | 32.03 | 31.75 | 31.90 | 30.92 | 36,100 |
19 Jan 2024 | 31.68 | 31.87 | 31.53 | 31.87 | 30.89 | 41,500 |
18 Jan 2024 | 31.73 | 31.94 | 31.66 | 31.94 | 30.96 | 35,700 |
17 Jan 2024 | 31.42 | 31.47 | 31.25 | 31.41 | 30.44 | 63,500 |
16 Jan 2024 | 31.63 | 31.71 | 31.56 | 31.69 | 30.72 | 52,400 |
12 Jan 2024 | 31.99 | 32.16 | 31.84 | 31.88 | 30.90 | 59,800 |
11 Jan 2024 | 31.43 | 32.39 | 31.21 | 31.79 | 30.81 | 72,400 |
10 Jan 2024 | 31.21 | 31.58 | 31.21 | 31.57 | 30.60 | 25,500 |
09 Jan 2024 | 31.32 | 31.53 | 31.27 | 31.43 | 30.46 | 34,700 |
08 Jan 2024 | 31.21 | 31.36 | 31.21 | 31.27 | 30.31 | 32,200 |
05 Jan 2024 | 30.95 | 31.30 | 30.95 | 31.14 | 30.18 | 106,700 |
04 Jan 2024 | 31.03 | 31.38 | 31.03 | 31.29 | 30.33 | 156,500 |
03 Jan 2024 | 30.70 | 30.90 | 30.63 | 30.81 | 29.86 | 35,100 |
02 Jan 2024 | 31.11 | 31.20 | 31.04 | 31.04 | 30.09 | 28,800 |
29 Dec 2023 | 31.16 | 31.55 | 31.16 | 31.54 | 30.57 | 55,400 |
28 Dec 2023 | 31.45 | 31.52 | 31.36 | 31.44 | 30.47 | 142,800 |
27 Dec 2023 | 31.54 | 31.79 | 31.54 | 31.77 | 30.79 | 91,100 |
26 Dec 2023 | 31.35 | 31.61 | 31.14 | 31.60 | 30.63 | 39,100 |
22 Dec 2023 | 31.48 | 31.52 | 31.35 | 31.46 | 30.49 | 31,000 |
21 Dec 2023 | 31.10 | 31.25 | 31.05 | 31.25 | 30.29 | 38,500 |
20 Dec 2023 | 30.96 | 31.23 | 30.87 | 30.88 | 29.93 | 85,000 |
19 Dec 2023 | 31.02 | 31.13 | 30.98 | 31.11 | 30.15 | 32,400 |
18 Dec 2023 | 30.92 | 30.92 | 30.69 | 30.82 | 29.87 | 92,500 |
15 Dec 2023 | 31.39 | 31.59 | 31.32 | 31.42 | 30.45 | 80,700 |
14 Dec 2023 | 31.71 | 32.00 | 31.59 | 31.91 | 30.93 | 30,700 |
13 Dec 2023 | 31.01 | 31.46 | 30.67 | 31.41 | 30.44 | 46,300 |
12 Dec 2023 | 31.00 | 31.16 | 30.96 | 31.13 | 30.17 | 28,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |