Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.60 | 30.64 | 30.40 | 30.45 | 30.45 | 16,854 |
02 May 2024 | 30.40 | 30.63 | 30.40 | 30.56 | 30.56 | 6,400 |
01 May 2024 | 30.50 | 30.50 | 30.12 | 30.30 | 30.30 | 11,000 |
30 Apr 2024 | 30.53 | 30.53 | 30.09 | 30.19 | 30.19 | 7,600 |
29 Apr 2024 | 30.10 | 30.29 | 30.08 | 30.16 | 30.16 | 6,600 |
26 Apr 2024 | 30.09 | 30.25 | 30.07 | 30.07 | 30.07 | 6,700 |
25 Apr 2024 | 30.19 | 30.22 | 30.05 | 30.20 | 30.20 | 5,000 |
24 Apr 2024 | 30.19 | 30.30 | 30.19 | 30.26 | 30.26 | 2,500 |
23 Apr 2024 | 29.97 | 30.38 | 29.97 | 30.24 | 30.24 | 10,300 |
22 Apr 2024 | 30.11 | 30.43 | 30.02 | 30.03 | 30.03 | 7,300 |
19 Apr 2024 | 30.07 | 30.20 | 30.07 | 30.16 | 30.16 | 2,600 |
18 Apr 2024 | 30.50 | 30.50 | 30.07 | 30.07 | 30.07 | 8,500 |
17 Apr 2024 | 30.10 | 30.50 | 30.01 | 30.40 | 30.40 | 9,600 |
16 Apr 2024 | 29.90 | 30.17 | 29.90 | 30.00 | 30.00 | 4,000 |
15 Apr 2024 | 30.41 | 30.70 | 29.90 | 29.90 | 29.90 | 14,500 |
12 Apr 2024 | 30.20 | 30.56 | 30.20 | 30.30 | 30.30 | 3,900 |
11 Apr 2024 | 30.63 | 30.63 | 30.20 | 30.20 | 30.20 | 6,200 |
10 Apr 2024 | 30.44 | 30.68 | 30.20 | 30.63 | 30.63 | 12,300 |
09 Apr 2024 | 30.80 | 30.84 | 30.35 | 30.49 | 30.49 | 20,000 |
08 Apr 2024 | 31.09 | 31.12 | 30.76 | 30.76 | 30.76 | 6,500 |
05 Apr 2024 | 31.00 | 31.26 | 31.00 | 31.11 | 31.11 | 3,800 |
04 Apr 2024 | 31.27 | 31.39 | 30.87 | 30.92 | 30.92 | 20,300 |
03 Apr 2024 | 31.42 | 31.50 | 31.25 | 31.30 | 31.30 | 17,600 |
02 Apr 2024 | 31.74 | 31.90 | 31.38 | 31.38 | 31.38 | 13,300 |
01 Apr 2024 | 31.34 | 31.85 | 31.18 | 31.85 | 31.85 | 21,200 |
28 Mar 2024 | 32.00 | 32.17 | 31.09 | 31.09 | 31.09 | 43,800 |
27 Mar 2024 | 32.00 | 32.00 | 31.60 | 31.77 | 31.77 | 5,100 |
26 Mar 2024 | 31.66 | 31.88 | 31.56 | 31.78 | 31.78 | 3,700 |
25 Mar 2024 | 31.51 | 31.97 | 31.51 | 31.60 | 31.60 | 6,700 |
22 Mar 2024 | 32.02 | 32.05 | 31.65 | 31.65 | 31.65 | 1,500 |
21 Mar 2024 | 32.06 | 32.20 | 31.95 | 32.03 | 32.03 | 10,400 |
20 Mar 2024 | 31.79 | 32.20 | 31.75 | 32.08 | 32.08 | 18,700 |
19 Mar 2024 | 31.39 | 31.98 | 31.31 | 31.98 | 31.98 | 18,900 |
18 Mar 2024 | 31.26 | 31.80 | 31.25 | 31.47 | 31.47 | 13,100 |
15 Mar 2024 | 31.45 | 31.80 | 31.40 | 31.64 | 31.64 | 11,500 |
14 Mar 2024 | 31.81 | 32.06 | 31.60 | 31.99 | 31.99 | 6,100 |
14 Mar 2024 | 0.5 Dividend | |||||
13 Mar 2024 | 32.23 | 32.25 | 32.06 | 32.24 | 31.74 | 6,100 |
12 Mar 2024 | 32.00 | 32.22 | 31.74 | 32.22 | 31.72 | 6,900 |
11 Mar 2024 | 31.82 | 32.08 | 31.82 | 32.05 | 31.55 | 5,100 |
08 Mar 2024 | 32.07 | 32.21 | 31.93 | 32.12 | 31.62 | 6,200 |
07 Mar 2024 | 32.00 | 32.07 | 31.95 | 32.07 | 31.57 | 10,800 |
06 Mar 2024 | 31.94 | 32.00 | 31.83 | 31.96 | 31.46 | 5,800 |
05 Mar 2024 | 31.83 | 32.00 | 31.70 | 31.90 | 31.41 | 9,400 |
04 Mar 2024 | 31.99 | 32.00 | 31.66 | 31.67 | 31.18 | 12,200 |
01 Mar 2024 | 31.81 | 31.81 | 31.66 | 31.67 | 31.18 | 4,200 |
29 Feb 2024 | 31.46 | 31.99 | 31.46 | 31.94 | 31.44 | 29,900 |
28 Feb 2024 | 31.05 | 31.50 | 31.05 | 31.50 | 31.01 | 6,200 |
27 Feb 2024 | 31.31 | 31.50 | 31.00 | 31.38 | 30.89 | 9,200 |
26 Feb 2024 | 31.45 | 31.45 | 31.26 | 31.45 | 30.96 | 3,900 |
23 Feb 2024 | 31.45 | 31.45 | 31.35 | 31.44 | 30.95 | 5,000 |
22 Feb 2024 | 31.05 | 31.48 | 31.03 | 31.28 | 30.79 | 7,600 |
21 Feb 2024 | 31.50 | 31.50 | 30.92 | 31.32 | 30.83 | 7,300 |
20 Feb 2024 | 30.90 | 31.30 | 30.90 | 31.14 | 30.66 | 5,000 |
16 Feb 2024 | 31.05 | 31.35 | 30.75 | 31.00 | 30.52 | 11,800 |
15 Feb 2024 | 30.75 | 31.30 | 30.75 | 31.30 | 30.81 | 2,900 |
14 Feb 2024 | 30.97 | 31.24 | 30.69 | 31.24 | 30.76 | 3,400 |
13 Feb 2024 | 31.02 | 31.30 | 30.66 | 31.30 | 30.81 | 3,300 |
12 Feb 2024 | 30.86 | 31.20 | 30.86 | 31.20 | 30.72 | 5,900 |
09 Feb 2024 | 30.94 | 30.95 | 30.65 | 30.87 | 30.39 | 5,400 |
08 Feb 2024 | 30.92 | 31.18 | 30.70 | 30.95 | 30.47 | 6,100 |
07 Feb 2024 | 31.29 | 31.29 | 30.60 | 30.76 | 30.28 | 15,600 |
06 Feb 2024 | 30.63 | 30.83 | 30.63 | 30.76 | 30.28 | 1,700 |
05 Feb 2024 | 30.81 | 31.30 | 30.55 | 30.73 | 30.25 | 7,100 |
02 Feb 2024 | 30.97 | 30.98 | 30.76 | 30.93 | 30.45 | 7,000 |
01 Feb 2024 | 30.87 | 31.00 | 30.60 | 31.00 | 30.52 | 13,500 |
31 Jan 2024 | 30.77 | 31.00 | 30.75 | 30.87 | 30.39 | 4,100 |
30 Jan 2024 | 31.00 | 31.00 | 30.75 | 30.94 | 30.46 | 6,600 |
29 Jan 2024 | 30.81 | 31.33 | 30.81 | 31.00 | 30.52 | 8,300 |
26 Jan 2024 | 30.97 | 31.00 | 30.82 | 30.94 | 30.46 | 2,300 |
25 Jan 2024 | 30.79 | 31.16 | 30.57 | 30.57 | 30.10 | 7,300 |
24 Jan 2024 | 30.75 | 30.75 | 30.51 | 30.74 | 30.26 | 4,400 |
23 Jan 2024 | 30.54 | 30.83 | 30.51 | 30.83 | 30.35 | 5,400 |
22 Jan 2024 | 30.67 | 30.67 | 30.32 | 30.42 | 29.95 | 4,200 |
19 Jan 2024 | 30.45 | 30.60 | 30.33 | 30.42 | 29.95 | 7,000 |
18 Jan 2024 | 30.40 | 30.60 | 30.37 | 30.45 | 29.98 | 11,300 |
17 Jan 2024 | 30.49 | 30.49 | 30.25 | 30.43 | 29.96 | 5,500 |
16 Jan 2024 | 30.40 | 30.45 | 30.25 | 30.45 | 29.98 | 5,600 |
12 Jan 2024 | 30.28 | 30.48 | 30.03 | 30.35 | 29.88 | 7,500 |
11 Jan 2024 | 30.08 | 30.28 | 30.08 | 30.25 | 29.78 | 7,800 |
10 Jan 2024 | 30.23 | 30.42 | 30.04 | 30.12 | 29.65 | 4,900 |
09 Jan 2024 | 30.59 | 30.61 | 30.21 | 30.45 | 29.98 | 12,600 |
08 Jan 2024 | 30.49 | 30.56 | 30.45 | 30.56 | 30.09 | 4,500 |
05 Jan 2024 | 30.45 | 30.65 | 30.31 | 30.52 | 30.05 | 13,300 |
04 Jan 2024 | 30.51 | 30.89 | 30.01 | 30.62 | 30.15 | 17,600 |
03 Jan 2024 | 30.52 | 30.93 | 30.52 | 30.80 | 30.32 | 2,400 |
02 Jan 2024 | 30.52 | 30.90 | 30.39 | 30.68 | 30.20 | 15,600 |
29 Dec 2023 | 31.06 | 31.12 | 30.52 | 30.94 | 30.46 | 17,700 |
28 Dec 2023 | 30.24 | 31.00 | 30.24 | 30.50 | 30.03 | 8,400 |
27 Dec 2023 | 30.63 | 30.70 | 30.21 | 30.56 | 30.09 | 8,700 |
26 Dec 2023 | 30.74 | 31.10 | 30.28 | 30.28 | 29.81 | 18,200 |
22 Dec 2023 | 30.39 | 31.10 | 30.20 | 31.01 | 30.53 | 17,000 |
21 Dec 2023 | 31.09 | 31.09 | 30.58 | 30.58 | 30.11 | 10,800 |
20 Dec 2023 | 30.92 | 31.60 | 30.92 | 31.10 | 30.62 | 9,200 |
19 Dec 2023 | 31.17 | 31.50 | 30.40 | 30.96 | 30.48 | 21,100 |
18 Dec 2023 | 32.10 | 32.10 | 30.21 | 31.64 | 31.15 | 9,100 |
15 Dec 2023 | 31.46 | 32.28 | 30.83 | 32.24 | 31.74 | 105,200 |
14 Dec 2023 | 31.55 | 31.81 | 30.31 | 31.69 | 31.20 | 41,400 |
13 Dec 2023 | 31.20 | 31.89 | 31.08 | 31.55 | 31.06 | 42,600 |
13 Dec 2023 | 0.5 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |