Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.83 | 30.84 | 30.82 | 30.83 | 30.83 | 263,919 |
25 Apr 2024 | 30.82 | 30.83 | 30.80 | 30.82 | 30.82 | 632,100 |
24 Apr 2024 | 30.81 | 30.82 | 30.80 | 30.81 | 30.81 | 591,100 |
23 Apr 2024 | 30.82 | 30.82 | 30.80 | 30.81 | 30.81 | 417,400 |
22 Apr 2024 | 30.81 | 30.81 | 30.79 | 30.81 | 30.81 | 502,200 |
19 Apr 2024 | 30.80 | 30.81 | 30.79 | 30.81 | 30.81 | 1,035,000 |
18 Apr 2024 | 30.79 | 30.80 | 30.78 | 30.80 | 30.80 | 587,700 |
17 Apr 2024 | 30.79 | 30.79 | 30.76 | 30.77 | 30.77 | 413,300 |
16 Apr 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 30.77 | 843,100 |
15 Apr 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 30.77 | 438,600 |
12 Apr 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 30.77 | 444,700 |
11 Apr 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 30.76 | 581,400 |
10 Apr 2024 | 30.74 | 30.75 | 30.73 | 30.75 | 30.75 | 428,300 |
09 Apr 2024 | 30.75 | 30.75 | 30.73 | 30.74 | 30.74 | 290,800 |
08 Apr 2024 | 30.72 | 30.74 | 30.72 | 30.74 | 30.74 | 303,900 |
05 Apr 2024 | 30.74 | 30.74 | 30.72 | 30.73 | 30.73 | 381,200 |
04 Apr 2024 | 30.71 | 30.72 | 30.70 | 30.72 | 30.72 | 1,064,500 |
03 Apr 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 30.69 | 1,023,500 |
02 Apr 2024 | 30.70 | 30.71 | 30.68 | 30.69 | 30.69 | 572,200 |
01 Apr 2024 | 30.70 | 30.70 | 30.69 | 30.70 | 30.70 | 486,800 |
01 Apr 2024 | 0.153 Dividend | |||||
28 Mar 2024 | 30.83 | 30.86 | 30.82 | 30.83 | 30.68 | 1,757,400 |
27 Mar 2024 | 30.82 | 30.83 | 30.82 | 30.82 | 30.67 | 508,900 |
26 Mar 2024 | 30.80 | 30.82 | 30.80 | 30.80 | 30.65 | 436,300 |
25 Mar 2024 | 30.80 | 30.81 | 30.80 | 30.81 | 30.66 | 461,300 |
22 Mar 2024 | 30.81 | 30.81 | 30.79 | 30.79 | 30.64 | 488,400 |
21 Mar 2024 | 30.77 | 30.80 | 30.77 | 30.79 | 30.64 | 546,800 |
20 Mar 2024 | 30.79 | 30.79 | 30.77 | 30.77 | 30.62 | 347,000 |
19 Mar 2024 | 30.79 | 30.79 | 30.77 | 30.77 | 30.62 | 407,900 |
18 Mar 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.63 | 421,100 |
15 Mar 2024 | 30.75 | 30.77 | 30.75 | 30.76 | 30.61 | 231,300 |
14 Mar 2024 | 30.75 | 30.76 | 30.75 | 30.75 | 30.60 | 379,600 |
13 Mar 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 30.59 | 388,700 |
12 Mar 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.59 | 343,000 |
11 Mar 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.59 | 298,200 |
08 Mar 2024 | 30.72 | 30.73 | 30.72 | 30.72 | 30.57 | 404,500 |
07 Mar 2024 | 30.73 | 30.73 | 30.71 | 30.71 | 30.56 | 293,400 |
06 Mar 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.55 | 630,200 |
05 Mar 2024 | 30.71 | 30.71 | 30.69 | 30.70 | 30.55 | 604,500 |
04 Mar 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.54 | 498,800 |
01 Mar 2024 | 30.69 | 30.70 | 30.67 | 30.67 | 30.52 | 1,487,900 |
01 Mar 2024 | 0.143 Dividend | |||||
29 Feb 2024 | 30.82 | 30.83 | 30.81 | 30.81 | 30.51 | 547,900 |
28 Feb 2024 | 30.82 | 30.82 | 30.80 | 30.81 | 30.51 | 342,800 |
27 Feb 2024 | 30.81 | 30.81 | 30.80 | 30.80 | 30.50 | 447,400 |
26 Feb 2024 | 30.78 | 30.80 | 30.78 | 30.80 | 30.50 | 349,800 |
23 Feb 2024 | 30.78 | 30.79 | 30.78 | 30.79 | 30.50 | 400,300 |
22 Feb 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.49 | 337,600 |
21 Feb 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 30.48 | 564,200 |
20 Feb 2024 | 30.76 | 30.76 | 30.74 | 30.75 | 30.46 | 479,800 |
16 Feb 2024 | 30.74 | 30.74 | 30.73 | 30.74 | 30.45 | 437,300 |
15 Feb 2024 | 30.71 | 30.74 | 30.71 | 30.72 | 30.43 | 488,000 |
14 Feb 2024 | 30.71 | 30.72 | 30.70 | 30.71 | 30.42 | 328,600 |
13 Feb 2024 | 30.70 | 30.71 | 30.69 | 30.70 | 30.41 | 741,000 |
12 Feb 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 30.40 | 816,400 |
09 Feb 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.40 | 659,000 |
08 Feb 2024 | 30.68 | 30.68 | 30.66 | 30.67 | 30.38 | 879,800 |
07 Feb 2024 | 30.69 | 30.69 | 30.66 | 30.66 | 30.37 | 383,700 |
06 Feb 2024 | 30.67 | 30.68 | 30.64 | 30.68 | 30.39 | 796,600 |
05 Feb 2024 | 30.64 | 30.66 | 30.64 | 30.65 | 30.36 | 770,200 |
02 Feb 2024 | 30.64 | 30.65 | 30.63 | 30.63 | 30.34 | 807,300 |
01 Feb 2024 | 30.62 | 30.64 | 30.61 | 30.64 | 30.35 | 1,585,200 |
01 Feb 2024 | 0.153 Dividend | |||||
31 Jan 2024 | 30.78 | 30.78 | 30.75 | 30.75 | 30.30 | 684,200 |
30 Jan 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 30.32 | 392,700 |
29 Jan 2024 | 30.76 | 30.77 | 30.75 | 30.77 | 30.32 | 592,000 |
26 Jan 2024 | 30.75 | 30.77 | 30.73 | 30.76 | 30.31 | 1,090,600 |
25 Jan 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 30.29 | 699,700 |
24 Jan 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.29 | 281,600 |
23 Jan 2024 | 30.74 | 30.74 | 30.71 | 30.73 | 30.28 | 441,600 |
22 Jan 2024 | 30.73 | 30.73 | 30.72 | 30.73 | 30.28 | 893,800 |
19 Jan 2024 | 30.73 | 30.73 | 30.71 | 30.72 | 30.27 | 382,800 |
18 Jan 2024 | 30.70 | 30.72 | 30.70 | 30.72 | 30.27 | 591,000 |
17 Jan 2024 | 30.69 | 30.70 | 30.67 | 30.68 | 30.23 | 1,320,600 |
16 Jan 2024 | 30.70 | 30.70 | 30.65 | 30.68 | 30.23 | 620,200 |
12 Jan 2024 | 30.68 | 30.68 | 30.67 | 30.68 | 30.23 | 797,700 |
11 Jan 2024 | 30.68 | 30.68 | 30.66 | 30.67 | 30.23 | 788,300 |
10 Jan 2024 | 30.64 | 30.65 | 30.64 | 30.65 | 30.21 | 263,100 |
09 Jan 2024 | 30.63 | 30.64 | 30.62 | 30.63 | 30.19 | 347,100 |
08 Jan 2024 | 30.65 | 30.65 | 30.62 | 30.62 | 30.18 | 538,700 |
05 Jan 2024 | 30.62 | 30.63 | 30.61 | 30.62 | 30.18 | 532,800 |
04 Jan 2024 | 30.62 | 30.62 | 30.59 | 30.60 | 30.16 | 1,420,900 |
03 Jan 2024 | 30.60 | 30.61 | 30.59 | 30.59 | 30.15 | 442,400 |
02 Jan 2024 | 30.58 | 30.60 | 30.58 | 30.60 | 30.16 | 819,200 |
29 Dec 2023 | 30.55 | 30.60 | 30.55 | 30.59 | 30.15 | 1,262,500 |
28 Dec 2023 | 30.57 | 30.57 | 30.54 | 30.55 | 30.11 | 739,200 |
27 Dec 2023 | 30.57 | 30.57 | 30.53 | 30.54 | 30.10 | 697,800 |
26 Dec 2023 | 30.58 | 30.58 | 30.54 | 30.55 | 30.11 | 799,900 |
22 Dec 2023 | 30.55 | 30.55 | 30.54 | 30.55 | 30.11 | 906,300 |
21 Dec 2023 | 30.49 | 30.53 | 30.49 | 30.52 | 30.08 | 1,032,100 |
20 Dec 2023 | 30.53 | 30.53 | 30.48 | 30.49 | 30.05 | 1,587,300 |
19 Dec 2023 | 30.53 | 30.53 | 30.47 | 30.51 | 30.07 | 1,726,800 |
18 Dec 2023 | 30.52 | 30.66 | 30.48 | 30.50 | 30.06 | 783,500 |
18 Dec 2023 | 0.157 Dividend | |||||
15 Dec 2023 | 30.64 | 30.66 | 30.64 | 30.66 | 30.06 | 585,900 |
14 Dec 2023 | 30.64 | 30.65 | 30.62 | 30.64 | 30.04 | 1,209,200 |
13 Dec 2023 | 30.63 | 30.64 | 30.61 | 30.62 | 30.02 | 1,131,100 |
12 Dec 2023 | 30.60 | 30.64 | 30.60 | 30.63 | 30.03 | 562,900 |
11 Dec 2023 | 30.62 | 30.63 | 30.60 | 30.60 | 30.00 | 1,630,900 |
08 Dec 2023 | 30.62 | 30.63 | 30.57 | 30.61 | 30.01 | 884,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |