Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.89 | 30.92 | 30.89 | 30.92 | 30.92 | 1,333 |
02 May 2024 | 30.48 | 30.67 | 30.48 | 30.67 | 30.67 | 1,200 |
01 May 2024 | 30.17 | 30.30 | 27.48 | 30.23 | 30.23 | 4,300 |
30 Apr 2024 | 30.55 | 30.55 | 30.23 | 30.23 | 30.23 | 4,500 |
29 Apr 2024 | 30.67 | 30.67 | 30.66 | 30.66 | 30.66 | 2,400 |
26 Apr 2024 | 30.53 | 30.53 | 30.52 | 30.52 | 30.52 | 300 |
25 Apr 2024 | 30.03 | 30.35 | 30.03 | 30.32 | 30.32 | 4,900 |
24 Apr 2024 | 30.47 | 30.49 | 30.34 | 30.42 | 30.42 | 5,400 |
23 Apr 2024 | 30.46 | 30.59 | 30.46 | 30.53 | 30.53 | 4,500 |
22 Apr 2024 | 30.12 | 30.35 | 30.12 | 30.30 | 30.30 | 2,500 |
19 Apr 2024 | 29.94 | 30.01 | 29.92 | 29.92 | 29.92 | 6,100 |
18 Apr 2024 | 29.86 | 30.01 | 29.79 | 29.88 | 29.88 | 12,400 |
17 Apr 2024 | 29.87 | 29.88 | 29.76 | 29.87 | 29.87 | 4,200 |
16 Apr 2024 | 29.82 | 29.94 | 29.80 | 29.84 | 29.84 | 6,800 |
15 Apr 2024 | 30.56 | 30.56 | 30.17 | 30.21 | 30.21 | 6,800 |
12 Apr 2024 | 30.38 | 30.38 | 30.24 | 30.24 | 30.24 | 2,000 |
11 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
11 Apr 2024 | 0.132 Dividend | |||||
10 Apr 2024 | 30.82 | 30.82 | 30.75 | 30.80 | 30.67 | 1,200 |
09 Apr 2024 | 31.35 | 31.36 | 31.18 | 31.27 | 31.14 | 4,700 |
08 Apr 2024 | 31.31 | 31.33 | 31.31 | 31.33 | 31.20 | 400 |
05 Apr 2024 | 31.13 | 31.17 | 31.13 | 31.16 | 31.02 | 500 |
04 Apr 2024 | 31.43 | 31.43 | 31.00 | 31.00 | 30.87 | 5,300 |
03 Apr 2024 | 31.07 | 31.30 | 31.07 | 31.29 | 31.16 | 2,500 |
02 Apr 2024 | 31.06 | 31.10 | 31.01 | 31.10 | 30.97 | 2,300 |
01 Apr 2024 | 31.19 | 31.28 | 31.18 | 31.28 | 31.14 | 900 |
28 Mar 2024 | 31.44 | 31.46 | 31.42 | 31.42 | 31.28 | 8,200 |
27 Mar 2024 | 31.41 | 31.51 | 31.41 | 31.51 | 31.37 | 2,100 |
26 Mar 2024 | 31.36 | 31.38 | 31.34 | 31.34 | 31.21 | 800 |
25 Mar 2024 | 31.25 | 31.36 | 31.25 | 31.25 | 31.12 | 3,900 |
22 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.21 | 200 |
21 Mar 2024 | 31.49 | 31.49 | 31.41 | 31.42 | 31.29 | 4,800 |
20 Mar 2024 | 31.16 | 31.50 | 31.16 | 31.50 | 31.36 | 1,400 |
19 Mar 2024 | 31.01 | 31.13 | 31.01 | 31.10 | 30.97 | 4,500 |
18 Mar 2024 | 31.05 | 31.09 | 31.05 | 31.08 | 30.95 | 900 |
15 Mar 2024 | 31.16 | 31.16 | 30.98 | 31.05 | 30.92 | 3,100 |
14 Mar 2024 | 31.10 | 31.11 | 30.97 | 31.11 | 30.98 | 4,900 |
13 Mar 2024 | 31.23 | 31.37 | 31.23 | 31.29 | 31.16 | 4,800 |
12 Mar 2024 | 31.01 | 31.30 | 31.01 | 31.30 | 31.17 | 5,600 |
11 Mar 2024 | 31.04 | 31.10 | 30.92 | 31.05 | 30.92 | 3,900 |
11 Mar 2024 | 0.052 Dividend | |||||
08 Mar 2024 | 31.46 | 31.46 | 31.25 | 31.28 | 31.09 | 2,200 |
07 Mar 2024 | 31.23 | 31.36 | 31.17 | 31.36 | 31.17 | 4,200 |
06 Mar 2024 | 31.09 | 31.09 | 30.96 | 31.04 | 30.86 | 800 |
05 Mar 2024 | 30.76 | 30.76 | 30.67 | 30.67 | 30.48 | 2,000 |
04 Mar 2024 | 30.68 | 30.72 | 30.63 | 30.68 | 30.50 | 1,600 |
01 Mar 2024 | 30.56 | 30.85 | 30.54 | 30.75 | 30.57 | 26,300 |
29 Feb 2024 | 30.66 | 30.66 | 30.46 | 30.58 | 30.40 | 1,400 |
28 Feb 2024 | 30.49 | 30.53 | 30.39 | 30.46 | 30.28 | 4,600 |
27 Feb 2024 | 30.59 | 30.62 | 30.58 | 30.62 | 30.44 | 2,900 |
26 Feb 2024 | 30.63 | 30.64 | 30.50 | 30.58 | 30.40 | 5,600 |
23 Feb 2024 | 30.71 | 30.71 | 30.64 | 30.66 | 30.48 | 2,600 |
22 Feb 2024 | 30.54 | 30.64 | 30.54 | 30.61 | 30.43 | 1,800 |
21 Feb 2024 | 30.24 | 30.35 | 30.24 | 30.33 | 30.15 | 1,600 |
20 Feb 2024 | 30.34 | 30.43 | 30.28 | 30.30 | 30.12 | 2,300 |
16 Feb 2024 | 30.16 | 30.20 | 30.16 | 30.20 | 30.02 | 2,300 |
15 Feb 2024 | 29.84 | 30.11 | 29.84 | 30.08 | 29.90 | 2,000 |
14 Feb 2024 | 29.67 | 29.80 | 29.67 | 29.80 | 29.62 | 1,200 |
13 Feb 2024 | 29.59 | 29.59 | 29.38 | 29.39 | 29.22 | 1,500 |
12 Feb 2024 | 29.89 | 29.93 | 29.89 | 29.90 | 29.72 | 3,100 |
09 Feb 2024 | 29.73 | 29.84 | 29.68 | 29.82 | 29.64 | 4,100 |
08 Feb 2024 | 29.67 | 29.76 | 29.67 | 29.76 | 29.58 | 5,000 |
07 Feb 2024 | 29.82 | 29.82 | 29.78 | 29.78 | 29.60 | 1,000 |
06 Feb 2024 | 29.66 | 29.83 | 29.66 | 29.83 | 29.65 | 14,100 |
05 Feb 2024 | 29.60 | 29.73 | 29.60 | 29.62 | 29.44 | 2,600 |
02 Feb 2024 | 29.86 | 29.91 | 29.82 | 29.89 | 29.72 | 2,200 |
01 Feb 2024 | 29.85 | 30.13 | 29.85 | 30.12 | 29.94 | 11,500 |
31 Jan 2024 | 30.04 | 30.04 | 29.76 | 29.76 | 29.58 | 8,200 |
30 Jan 2024 | 29.92 | 29.99 | 29.90 | 29.99 | 29.81 | 6,000 |
29 Jan 2024 | 29.80 | 29.98 | 29.79 | 29.98 | 29.80 | 1,700 |
26 Jan 2024 | 29.83 | 29.83 | 29.80 | 29.80 | 29.62 | 2,200 |
25 Jan 2024 | 29.72 | 29.80 | 29.64 | 29.80 | 29.62 | 2,400 |
24 Jan 2024 | 29.89 | 29.89 | 29.66 | 29.71 | 29.53 | 8,800 |
23 Jan 2024 | 29.45 | 29.58 | 29.42 | 29.52 | 29.34 | 2,600 |
22 Jan 2024 | 29.63 | 29.71 | 29.58 | 29.65 | 29.47 | 48,000 |
19 Jan 2024 | 29.36 | 29.53 | 29.31 | 29.49 | 29.31 | 4,300 |
18 Jan 2024 | 29.34 | 29.45 | 29.28 | 29.43 | 29.25 | 8,400 |
17 Jan 2024 | 29.14 | 29.29 | 29.10 | 29.20 | 29.03 | 8,100 |
16 Jan 2024 | 29.62 | 29.69 | 29.49 | 29.52 | 29.34 | 11,600 |
12 Jan 2024 | 30.17 | 30.17 | 29.97 | 30.05 | 29.87 | 3,000 |
11 Jan 2024 | 29.86 | 29.93 | 29.68 | 29.92 | 29.74 | 6,000 |
10 Jan 2024 | 29.91 | 29.94 | 29.86 | 29.92 | 29.74 | 2,400 |
09 Jan 2024 | 29.75 | 29.84 | 29.73 | 29.78 | 29.60 | 2,700 |
08 Jan 2024 | 29.84 | 30.04 | 29.84 | 29.98 | 29.80 | 1,700 |
05 Jan 2024 | 29.66 | 29.94 | 29.61 | 29.73 | 29.55 | 7,300 |
04 Jan 2024 | 29.63 | 29.84 | 29.63 | 29.74 | 29.56 | 18,700 |
03 Jan 2024 | 29.67 | 29.67 | 29.57 | 29.59 | 29.41 | 6,800 |
02 Jan 2024 | 29.89 | 30.05 | 29.82 | 29.82 | 29.64 | 37,800 |
29 Dec 2023 | 30.19 | 30.19 | 30.17 | 30.17 | 29.99 | 700 |
28 Dec 2023 | 30.23 | 30.29 | 30.18 | 30.18 | 30.00 | 1,700 |
27 Dec 2023 | 30.16 | 30.29 | 30.13 | 30.29 | 30.11 | 3,300 |
26 Dec 2023 | 29.93 | 30.12 | 29.93 | 30.09 | 29.91 | 2,500 |
22 Dec 2023 | 30.02 | 30.02 | 29.89 | 29.93 | 29.76 | 5,000 |
21 Dec 2023 | 29.76 | 29.88 | 29.69 | 29.88 | 29.70 | 3,800 |
20 Dec 2023 | 29.76 | 29.76 | 29.44 | 29.44 | 29.27 | 7,000 |
19 Dec 2023 | 29.65 | 29.71 | 29.62 | 29.71 | 29.53 | 2,900 |
18 Dec 2023 | 29.47 | 29.47 | 29.35 | 29.42 | 29.24 | 3,600 |
18 Dec 2023 | 0.154 Dividend | |||||
15 Dec 2023 | 29.68 | 29.70 | 29.49 | 29.49 | 29.16 | 2,200 |
14 Dec 2023 | 29.70 | 29.92 | 29.70 | 29.87 | 29.54 | 3,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |