Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 29.63 | 29.78 | 29.61 | 29.73 | 29.73 | 2,852 |
01 May 2024 | 29.67 | 29.67 | 28.81 | 29.45 | 29.45 | 6,279 |
30 Apr 2024 | 29.56 | 29.68 | 29.47 | 29.53 | 29.53 | 1,430 |
29 Apr 2024 | 29.26 | 29.62 | 29.26 | 29.56 | 29.56 | 41,034 |
26 Apr 2024 | 29.30 | 30.12 | 29.09 | 29.67 | 29.67 | 7,668 |
25 Apr 2024 | 29.49 | 29.55 | 29.16 | 29.40 | 29.40 | 57,640 |
24 Apr 2024 | 29.97 | 29.97 | 29.31 | 29.50 | 29.50 | 3,585 |
23 Apr 2024 | 29.43 | 29.64 | 29.43 | 29.60 | 29.60 | 3,737 |
22 Apr 2024 | 29.18 | 29.43 | 29.07 | 29.42 | 29.42 | 10,473 |
19 Apr 2024 | 28.76 | 29.01 | 28.63 | 29.00 | 29.00 | 4,622 |
18 Apr 2024 | 28.68 | 28.77 | 28.63 | 28.75 | 28.75 | 5,606 |
17 Apr 2024 | 28.56 | 28.65 | 28.42 | 28.62 | 28.62 | 5,051 |
16 Apr 2024 | 28.38 | 28.47 | 28.25 | 28.43 | 28.43 | 9,103 |
15 Apr 2024 | 28.70 | 28.80 | 28.48 | 28.48 | 28.48 | 7,687 |
12 Apr 2024 | 29.19 | 29.19 | 28.73 | 28.78 | 28.78 | 117,419 |
11 Apr 2024 | 29.19 | 29.32 | 28.94 | 29.16 | 29.16 | 115,768 |
10 Apr 2024 | 29.70 | 29.70 | 29.02 | 29.18 | 29.18 | 121,282 |
09 Apr 2024 | 29.72 | 29.82 | 29.47 | 29.70 | 29.70 | 201,664 |
08 Apr 2024 | 29.60 | 29.77 | 29.57 | 29.71 | 29.71 | 159,229 |
05 Apr 2024 | 29.63 | 29.64 | 29.35 | 29.60 | 29.60 | 14,487 |
04 Apr 2024 | 30.12 | 30.15 | 29.83 | 29.85 | 29.85 | 111,814 |
03 Apr 2024 | 30.20 | 30.20 | 30.05 | 30.11 | 30.11 | 1,637 |
02 Apr 2024 | 30.44 | 30.52 | 30.30 | 30.36 | 30.36 | 1,969 |
28 Mar 2024 | 30.47 | 30.60 | 30.47 | 30.49 | 30.49 | 3,290 |
27 Mar 2024 | 29.92 | 30.34 | 29.90 | 30.26 | 30.26 | 9,655 |
26 Mar 2024 | 30.08 | 30.14 | 29.91 | 29.93 | 29.93 | 6,293 |
25 Mar 2024 | 29.99 | 30.27 | 29.99 | 30.06 | 30.06 | 4,518 |
22 Mar 2024 | 30.28 | 30.32 | 30.01 | 30.03 | 30.03 | 7,193 |
21 Mar 2024 | 30.26 | 30.40 | 30.10 | 30.17 | 30.17 | 33,375 |
21 Mar 2024 | 0.733059 Dividend | |||||
20 Mar 2024 | 30.55 | 31.02 | 30.52 | 31.01 | 30.28 | 167,143 |
19 Mar 2024 | 30.92 | 31.18 | 30.75 | 31.05 | 30.32 | 73,738 |
18 Mar 2024 | 30.48 | 30.95 | 30.42 | 30.90 | 30.17 | 46,735 |
15 Mar 2024 | 30.41 | 30.56 | 30.08 | 30.13 | 29.42 | 4,669 |
14 Mar 2024 | 30.74 | 30.75 | 30.35 | 30.44 | 29.72 | 17,173 |
13 Mar 2024 | 31.00 | 31.00 | 30.65 | 30.77 | 30.04 | 6,207 |
12 Mar 2024 | 30.76 | 30.77 | 30.24 | 30.35 | 29.63 | 7,889 |
11 Mar 2024 | 29.55 | 30.08 | 29.46 | 30.04 | 29.33 | 75,151 |
08 Mar 2024 | 29.53 | 29.67 | 29.48 | 29.67 | 28.96 | 25,677 |
07 Mar 2024 | 29.40 | 29.56 | 29.32 | 29.50 | 28.80 | 14,122 |
06 Mar 2024 | 29.40 | 29.61 | 29.35 | 29.49 | 28.79 | 30,334 |
05 Mar 2024 | 29.19 | 29.57 | 29.13 | 29.50 | 28.80 | 34,233 |
04 Mar 2024 | 29.40 | 29.47 | 29.17 | 29.38 | 28.68 | 22,496 |
01 Mar 2024 | 29.80 | 29.91 | 29.55 | 29.72 | 29.01 | 18,050 |
29 Feb 2024 | 29.93 | 30.00 | 29.72 | 29.83 | 29.12 | 3,130 |
28 Feb 2024 | 29.96 | 29.97 | 29.59 | 29.72 | 29.02 | 10,286 |
27 Feb 2024 | 30.23 | 30.23 | 30.01 | 30.04 | 29.33 | 15,477 |
26 Feb 2024 | 30.40 | 30.46 | 30.10 | 30.19 | 29.48 | 24,274 |
23 Feb 2024 | 31.47 | 31.47 | 30.09 | 30.50 | 29.78 | 6,394 |
22 Feb 2024 | 30.24 | 30.48 | 30.10 | 30.48 | 29.75 | 23,683 |
21 Feb 2024 | 30.34 | 30.34 | 29.94 | 30.14 | 29.43 | 16,592 |
20 Feb 2024 | 30.09 | 30.36 | 30.06 | 30.31 | 29.59 | 13,128 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.48 | 30.57 | 30.38 | 30.46 | 29.74 | 3,390 |
15 Feb 2024 | 30.45 | 30.64 | 30.45 | 30.56 | 29.83 | 8,047 |
14 Feb 2024 | 30.39 | 30.39 | 30.12 | 30.20 | 29.49 | 35,142 |
13 Feb 2024 | 30.65 | 30.69 | 30.34 | 30.47 | 29.75 | 9,492 |
12 Feb 2024 | 30.62 | 31.08 | 30.62 | 30.99 | 30.26 | 6,599 |
09 Feb 2024 | 30.72 | 30.89 | 30.57 | 30.67 | 29.94 | 15,135 |
08 Feb 2024 | 31.02 | 31.62 | 31.00 | 31.34 | 30.60 | 31,040 |
07 Feb 2024 | 29.75 | 29.75 | 29.32 | 29.44 | 28.75 | 4,418 |
06 Feb 2024 | 29.75 | 29.99 | 29.66 | 29.88 | 29.17 | 8,644 |
05 Feb 2024 | 29.99 | 29.99 | 29.73 | 29.80 | 29.09 | 4,112 |
02 Feb 2024 | 30.22 | 30.24 | 29.92 | 30.02 | 29.31 | 1,577 |
01 Feb 2024 | 29.50 | 30.14 | 29.50 | 30.05 | 29.34 | 7,905 |
31 Jan 2024 | 30.07 | 30.09 | 29.71 | 29.71 | 29.01 | 5,594 |
30 Jan 2024 | 29.98 | 30.00 | 29.78 | 30.00 | 29.29 | 16,221 |
29 Jan 2024 | 29.67 | 30.17 | 29.67 | 29.86 | 29.16 | 10,813 |
26 Jan 2024 | 29.57 | 29.89 | 29.57 | 29.72 | 29.02 | 14,134 |
25 Jan 2024 | 29.31 | 29.40 | 29.23 | 29.40 | 28.70 | 6,277 |
24 Jan 2024 | 29.70 | 29.70 | 29.34 | 29.46 | 28.76 | 8,325 |
23 Jan 2024 | 29.68 | 29.68 | 29.12 | 29.23 | 28.54 | 19,641 |
22 Jan 2024 | 29.57 | 29.96 | 29.50 | 29.64 | 28.93 | 6,976 |
19 Jan 2024 | 29.61 | 29.61 | 29.22 | 29.52 | 28.82 | 12,708 |
18 Jan 2024 | 29.38 | 29.43 | 29.05 | 29.19 | 28.50 | 5,083 |
17 Jan 2024 | 29.56 | 29.63 | 29.42 | 29.50 | 28.80 | 3,671 |
16 Jan 2024 | 29.88 | 29.99 | 29.68 | 29.72 | 29.02 | 19,506 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 30.45 | 30.45 | 30.09 | 30.15 | 29.44 | 17,570 |
11 Jan 2024 | 30.22 | 30.25 | 29.92 | 30.20 | 29.49 | 14,745 |
10 Jan 2024 | 30.26 | 30.33 | 29.94 | 29.94 | 29.24 | 6,846 |
09 Jan 2024 | 30.75 | 30.75 | 30.10 | 30.19 | 29.48 | 7,572 |
08 Jan 2024 | 30.24 | 30.58 | 30.22 | 30.45 | 29.73 | 18,103 |
05 Jan 2024 | 30.18 | 30.42 | 30.15 | 30.23 | 29.51 | 11,549 |
04 Jan 2024 | 29.92 | 30.32 | 29.85 | 30.19 | 29.48 | 54,409 |
03 Jan 2024 | 29.74 | 29.95 | 29.53 | 29.90 | 29.19 | 5,107 |
02 Jan 2024 | 29.22 | 29.98 | 29.19 | 29.93 | 29.22 | 18,764 |
29 Dec 2023 | 29.22 | 29.34 | 29.15 | 29.29 | 28.60 | 13,031 |
28 Dec 2023 | 29.22 | 29.32 | 29.20 | 29.26 | 28.57 | 7,864 |
27 Dec 2023 | 29.24 | 29.35 | 29.20 | 29.33 | 28.63 | 12,238 |
22 Dec 2023 | 29.12 | 29.31 | 29.12 | 29.21 | 28.52 | 30,592 |
21 Dec 2023 | 29.04 | 29.33 | 28.89 | 28.92 | 28.24 | 10,826 |
21 Dec 2023 | 0.695605 Dividend | |||||
20 Dec 2023 | 29.83 | 29.83 | 29.63 | 29.79 | 28.41 | 16,249 |
19 Dec 2023 | 29.68 | 29.85 | 29.64 | 29.84 | 28.46 | 30,400 |
18 Dec 2023 | 29.54 | 29.64 | 29.46 | 29.60 | 28.23 | 18,517 |
15 Dec 2023 | 29.66 | 29.84 | 29.36 | 29.42 | 28.06 | 34,991 |
14 Dec 2023 | 30.00 | 30.38 | 29.85 | 30.04 | 28.64 | 82,964 |
13 Dec 2023 | 28.76 | 28.87 | 28.68 | 28.86 | 27.52 | 87,068 |
12 Dec 2023 | 28.92 | 28.94 | 28.69 | 28.89 | 27.55 | 127,713 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |