Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.96 | 30.10 | 29.96 | 30.04 | 30.04 | 132,266 |
02 May 2024 | 30.33 | 30.35 | 30.17 | 30.20 | 30.20 | 59,700 |
01 May 2024 | 30.35 | 30.42 | 30.23 | 30.31 | 30.31 | 15,300 |
30 Apr 2024 | 30.40 | 30.45 | 30.33 | 30.43 | 30.43 | 44,100 |
29 Apr 2024 | 30.30 | 30.33 | 30.27 | 30.28 | 30.28 | 16,700 |
26 Apr 2024 | 30.37 | 30.40 | 30.34 | 30.39 | 30.39 | 20,900 |
25 Apr 2024 | 30.50 | 30.52 | 30.44 | 30.48 | 30.48 | 29,700 |
24 Apr 2024 | 30.30 | 30.37 | 30.30 | 30.32 | 30.32 | 6,100 |
23 Apr 2024 | 30.31 | 30.32 | 30.15 | 30.22 | 30.22 | 10,200 |
22 Apr 2024 | 30.32 | 30.32 | 30.25 | 30.26 | 30.26 | 4,400 |
19 Apr 2024 | 30.24 | 30.27 | 30.22 | 30.26 | 30.26 | 20,700 |
18 Apr 2024 | 30.27 | 30.33 | 30.26 | 30.29 | 30.29 | 15,800 |
17 Apr 2024 | 30.24 | 30.28 | 30.15 | 30.17 | 30.17 | 22,500 |
16 Apr 2024 | 30.37 | 30.40 | 30.30 | 30.35 | 30.35 | 17,000 |
15 Apr 2024 | 30.23 | 30.33 | 30.23 | 30.24 | 30.24 | 12,000 |
12 Apr 2024 | 29.99 | 30.03 | 29.95 | 30.03 | 30.03 | 38,200 |
11 Apr 2024 | 30.04 | 30.35 | 30.04 | 30.14 | 30.14 | 15,700 |
10 Apr 2024 | 29.95 | 30.13 | 29.95 | 30.09 | 30.09 | 20,300 |
09 Apr 2024 | 29.71 | 29.71 | 29.66 | 29.68 | 29.68 | 9,100 |
08 Apr 2024 | 29.77 | 29.81 | 29.76 | 29.80 | 29.80 | 35,800 |
05 Apr 2024 | 29.68 | 29.71 | 29.64 | 29.71 | 29.71 | 8,600 |
04 Apr 2024 | 29.54 | 29.63 | 29.50 | 29.50 | 29.50 | 48,000 |
03 Apr 2024 | 29.75 | 29.78 | 29.59 | 29.59 | 29.59 | 35,200 |
02 Apr 2024 | 29.69 | 29.70 | 29.60 | 29.62 | 29.62 | 38,900 |
01 Apr 2024 | 29.40 | 29.58 | 29.40 | 29.56 | 29.56 | 51,800 |
28 Mar 2024 | 29.28 | 29.28 | 29.22 | 29.25 | 29.25 | 5,400 |
27 Mar 2024 | 29.30 | 29.33 | 29.20 | 29.20 | 29.20 | 66,900 |
26 Mar 2024 | 29.38 | 29.42 | 29.32 | 29.32 | 29.32 | 5,800 |
25 Mar 2024 | 29.32 | 29.37 | 29.32 | 29.36 | 29.36 | 6,300 |
22 Mar 2024 | 29.25 | 29.29 | 29.25 | 29.27 | 29.27 | 5,100 |
21 Mar 2024 | 29.36 | 29.43 | 29.34 | 29.40 | 29.40 | 23,200 |
20 Mar 2024 | 29.45 | 29.49 | 29.30 | 29.40 | 29.40 | 17,000 |
20 Mar 2024 | 0.211 Dividend | |||||
19 Mar 2024 | 29.70 | 29.70 | 29.64 | 29.66 | 29.45 | 35,000 |
18 Mar 2024 | 29.72 | 29.77 | 29.71 | 29.74 | 29.53 | 36,200 |
15 Mar 2024 | 29.69 | 30.00 | 29.67 | 29.69 | 29.48 | 52,500 |
14 Mar 2024 | 29.53 | 29.66 | 29.53 | 29.65 | 29.44 | 17,400 |
13 Mar 2024 | 29.38 | 29.43 | 29.38 | 29.41 | 29.20 | 11,600 |
12 Mar 2024 | 29.31 | 29.36 | 29.31 | 29.35 | 29.14 | 8,800 |
11 Mar 2024 | 29.17 | 29.23 | 29.17 | 29.21 | 29.00 | 35,400 |
08 Mar 2024 | 29.15 | 29.17 | 29.14 | 29.17 | 28.96 | 17,300 |
07 Mar 2024 | 29.16 | 29.24 | 29.16 | 29.18 | 28.97 | 58,100 |
06 Mar 2024 | 29.19 | 29.23 | 29.12 | 29.21 | 29.00 | 5,100 |
05 Mar 2024 | 29.30 | 29.31 | 29.25 | 29.28 | 29.07 | 7,100 |
04 Mar 2024 | 29.48 | 29.48 | 29.42 | 29.46 | 29.25 | 15,000 |
01 Mar 2024 | 29.53 | 29.61 | 29.36 | 29.37 | 29.16 | 31,300 |
29 Feb 2024 | 29.53 | 29.53 | 29.44 | 29.49 | 29.28 | 47,500 |
28 Feb 2024 | 29.61 | 29.61 | 29.55 | 29.55 | 29.34 | 1,900 |
27 Feb 2024 | 29.61 | 29.66 | 29.58 | 29.65 | 29.44 | 14,600 |
26 Feb 2024 | 29.56 | 29.64 | 29.47 | 29.59 | 29.38 | 86,600 |
23 Feb 2024 | 29.62 | 29.62 | 29.50 | 29.51 | 29.30 | 6,100 |
22 Feb 2024 | 29.59 | 29.68 | 29.59 | 29.64 | 29.43 | 39,300 |
21 Feb 2024 | 29.52 | 29.64 | 29.51 | 29.62 | 29.41 | 14,700 |
20 Feb 2024 | 29.52 | 29.53 | 29.47 | 29.52 | 29.31 | 3,400 |
16 Feb 2024 | 29.60 | 29.61 | 29.56 | 29.57 | 29.36 | 34,500 |
15 Feb 2024 | 29.37 | 29.46 | 29.35 | 29.43 | 29.22 | 37,200 |
14 Feb 2024 | 29.55 | 29.55 | 29.44 | 29.49 | 29.28 | 11,100 |
13 Feb 2024 | 29.49 | 29.60 | 29.49 | 29.59 | 29.38 | 33,500 |
12 Feb 2024 | 29.25 | 29.31 | 29.25 | 29.26 | 29.05 | 25,400 |
09 Feb 2024 | 29.31 | 29.31 | 29.27 | 29.28 | 29.07 | 22,400 |
08 Feb 2024 | 29.21 | 29.23 | 29.19 | 29.22 | 29.01 | 44,700 |
07 Feb 2024 | 29.12 | 29.12 | 29.00 | 29.10 | 28.89 | 5,600 |
06 Feb 2024 | 29.14 | 29.14 | 29.03 | 29.05 | 28.84 | 32,000 |
05 Feb 2024 | 29.13 | 29.22 | 29.10 | 29.20 | 28.99 | 42,600 |
02 Feb 2024 | 28.85 | 28.95 | 28.85 | 28.91 | 28.70 | 8,800 |
01 Feb 2024 | 28.60 | 28.60 | 28.46 | 28.54 | 28.34 | 22,300 |
31 Jan 2024 | 28.81 | 28.81 | 28.70 | 28.71 | 28.51 | 17,000 |
30 Jan 2024 | 28.89 | 29.03 | 28.89 | 28.94 | 28.73 | 9,700 |
29 Jan 2024 | 29.04 | 29.05 | 28.95 | 28.97 | 28.76 | 18,100 |
26 Jan 2024 | 29.15 | 29.16 | 29.10 | 29.12 | 28.91 | 10,000 |
25 Jan 2024 | 29.09 | 29.14 | 29.01 | 29.06 | 28.85 | 36,800 |
24 Jan 2024 | 28.99 | 29.18 | 28.95 | 29.18 | 28.97 | 35,700 |
23 Jan 2024 | 29.09 | 29.09 | 29.08 | 29.08 | 28.87 | 8,100 |
22 Jan 2024 | 28.99 | 29.02 | 28.97 | 29.02 | 28.81 | 16,300 |
19 Jan 2024 | 29.16 | 29.20 | 29.09 | 29.10 | 28.89 | 16,000 |
18 Jan 2024 | 29.04 | 29.10 | 29.02 | 29.09 | 28.88 | 23,100 |
17 Jan 2024 | 28.99 | 29.05 | 28.98 | 29.00 | 28.79 | 39,400 |
16 Jan 2024 | 28.79 | 28.94 | 28.76 | 28.89 | 28.68 | 24,700 |
12 Jan 2024 | 28.65 | 28.88 | 28.58 | 28.66 | 28.46 | 55,800 |
11 Jan 2024 | 28.83 | 28.87 | 28.75 | 28.75 | 28.55 | 88,300 |
10 Jan 2024 | 28.79 | 28.86 | 28.78 | 28.86 | 28.65 | 20,500 |
09 Jan 2024 | 28.80 | 28.82 | 28.75 | 28.79 | 28.59 | 12,000 |
08 Jan 2024 | 28.86 | 28.86 | 28.71 | 28.79 | 28.59 | 9,600 |
05 Jan 2024 | 28.88 | 28.89 | 28.67 | 28.88 | 28.67 | 30,400 |
04 Jan 2024 | 28.76 | 28.79 | 28.74 | 28.77 | 28.57 | 39,900 |
03 Jan 2024 | 28.77 | 28.77 | 28.57 | 28.57 | 28.37 | 17,900 |
02 Jan 2024 | 28.84 | 28.92 | 28.57 | 28.62 | 28.42 | 43,000 |
29 Dec 2023 | 28.54 | 28.82 | 28.46 | 28.62 | 28.42 | 36,500 |
28 Dec 2023 | 28.37 | 28.48 | 28.35 | 28.45 | 28.25 | 119,400 |
27 Dec 2023 | 28.43 | 28.43 | 28.30 | 28.32 | 28.12 | 22,200 |
26 Dec 2023 | 28.57 | 28.57 | 28.53 | 28.53 | 28.33 | 11,700 |
22 Dec 2023 | 28.52 | 28.56 | 28.50 | 28.50 | 28.30 | 900 |
21 Dec 2023 | 28.37 | 28.55 | 28.37 | 28.51 | 28.31 | 87,700 |
20 Dec 2023 | 28.53 | 28.57 | 28.46 | 28.49 | 28.29 | 18,700 |
20 Dec 2023 | 0.725 Dividend | |||||
19 Dec 2023 | 29.24 | 29.33 | 29.24 | 29.32 | 28.39 | 49,500 |
18 Dec 2023 | 29.33 | 29.42 | 29.31 | 29.39 | 28.46 | 44,200 |
15 Dec 2023 | 29.29 | 29.31 | 29.22 | 29.22 | 28.29 | 14,300 |
14 Dec 2023 | 29.17 | 29.34 | 29.17 | 29.18 | 28.26 | 165,900 |
13 Dec 2023 | 29.81 | 29.83 | 29.44 | 29.47 | 28.54 | 97,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |