Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1,150 |
18 Apr 2024 | 29.99 | 30.13 | 29.90 | 30.08 | 30.08 | 1,048 |
17 Apr 2024 | 29.65 | 29.91 | 29.58 | 29.77 | 29.77 | 1,579 |
16 Apr 2024 | 29.90 | 29.95 | 29.63 | 29.69 | 29.69 | 8,667 |
15 Apr 2024 | 30.23 | 30.41 | 30.14 | 30.17 | 30.17 | 372 |
12 Apr 2024 | 30.70 | 30.70 | 30.35 | 30.33 | 30.33 | 440 |
11 Apr 2024 | 30.57 | 30.60 | 30.36 | 30.39 | 30.39 | 976 |
10 Apr 2024 | 31.36 | 31.45 | 30.57 | 30.59 | 30.59 | 20,544 |
09 Apr 2024 | 31.11 | 31.29 | 31.07 | 31.16 | 31.16 | 196 |
08 Apr 2024 | 30.76 | 31.11 | 30.76 | 31.09 | 31.09 | 2,089 |
05 Apr 2024 | 30.93 | 30.96 | 30.62 | 30.78 | 30.78 | 941 |
04 Apr 2024 | 31.16 | 31.20 | 31.00 | 31.22 | 31.22 | 3,626 |
03 Apr 2024 | 31.00 | 31.03 | 30.90 | 31.02 | 31.02 | 11,816 |
02 Apr 2024 | 31.05 | 31.27 | 30.95 | 30.98 | 30.98 | 3,287 |
28 Mar 2024 | 31.40 | 31.40 | 31.13 | 31.30 | 31.30 | 2,801 |
27 Mar 2024 | 30.81 | 31.04 | 30.79 | 31.04 | 31.04 | 1,347 |
26 Mar 2024 | 30.82 | 31.08 | 30.74 | 30.78 | 30.78 | 4,431 |
25 Mar 2024 | 30.88 | 30.96 | 30.76 | 30.90 | 30.90 | 4,548 |
22 Mar 2024 | 31.27 | 31.27 | 31.02 | 30.94 | 30.94 | 4,736 |
21 Mar 2024 | 31.25 | 31.34 | 31.10 | 31.13 | 31.13 | 18,516 |
20 Mar 2024 | 30.64 | 30.80 | 30.64 | 30.79 | 30.79 | 3,504 |
19 Mar 2024 | 30.82 | 30.82 | 30.60 | 30.80 | 30.80 | 2,428 |
18 Mar 2024 | 30.70 | 30.81 | 30.66 | 30.70 | 30.70 | 808 |
15 Mar 2024 | 30.75 | 30.80 | 30.73 | 30.75 | 30.75 | 1,812 |
14 Mar 2024 | 31.25 | 31.25 | 30.69 | 30.66 | 30.66 | 1,685 |
13 Mar 2024 | 31.30 | 31.30 | 31.15 | 31.10 | 31.10 | 6,557 |
12 Mar 2024 | 31.24 | 31.30 | 31.10 | 31.05 | 31.05 | 12,062 |
11 Mar 2024 | 31.00 | 31.10 | 30.95 | 31.08 | 31.08 | 9,738 |
08 Mar 2024 | 31.07 | 31.20 | 30.94 | 31.12 | 31.12 | 7,059 |
07 Mar 2024 | 30.63 | 31.00 | 30.63 | 30.92 | 30.92 | 21,920 |
06 Mar 2024 | 30.64 | 30.80 | 30.64 | 30.71 | 30.71 | 2,293 |
05 Mar 2024 | 30.55 | 30.57 | 30.44 | 30.72 | 30.72 | 924 |
04 Mar 2024 | 30.41 | 30.55 | 30.38 | 30.59 | 30.59 | 9,199 |
01 Mar 2024 | 30.47 | 30.47 | 30.23 | 30.43 | 30.43 | 3,627 |
29 Feb 2024 | 30.42 | 30.62 | 30.26 | 30.41 | 30.41 | 8,339 |
28 Feb 2024 | 30.34 | 30.40 | 30.26 | 30.33 | 30.33 | 3,982 |
27 Feb 2024 | 30.28 | 30.36 | 30.24 | 30.37 | 30.37 | 4,238 |
26 Feb 2024 | 30.50 | 30.55 | 30.27 | 30.26 | 30.26 | 62,190 |
23 Feb 2024 | 30.65 | 30.67 | 30.51 | 30.61 | 30.61 | 1,439 |
22 Feb 2024 | 30.70 | 30.79 | 30.44 | 30.50 | 30.50 | 6,768 |
21 Feb 2024 | 30.39 | 30.53 | 30.32 | 30.53 | 30.53 | 8,840 |
20 Feb 2024 | 30.36 | 30.36 | 30.12 | 30.42 | 30.42 | 26,080 |
19 Feb 2024 | 30.30 | 30.35 | 30.20 | 30.21 | 30.21 | 36,546 |
16 Feb 2024 | 30.38 | 30.42 | 30.15 | 30.31 | 30.31 | 7,900 |
15 Feb 2024 | 29.89 | 30.21 | 29.85 | 30.07 | 30.07 | 662 |
14 Feb 2024 | 29.60 | 29.69 | 29.52 | 29.61 | 29.61 | 11,721 |
13 Feb 2024 | 30.23 | 30.23 | 29.44 | 29.52 | 29.52 | 4,023 |
12 Feb 2024 | 29.88 | 30.09 | 29.76 | 30.09 | 30.09 | 1,849 |
09 Feb 2024 | 29.80 | 29.89 | 29.56 | 29.66 | 29.66 | 291 |
08 Feb 2024 | 29.88 | 29.94 | 29.66 | 29.68 | 29.68 | 2,911 |
07 Feb 2024 | 30.02 | 30.07 | 29.82 | 29.82 | 29.82 | 5,969 |
06 Feb 2024 | 29.90 | 30.00 | 29.80 | 30.01 | 30.01 | 4,583 |
05 Feb 2024 | 30.40 | 30.40 | 29.93 | 29.92 | 29.92 | 4,773 |
02 Feb 2024 | 30.96 | 30.96 | 30.21 | 30.34 | 30.34 | 8,757 |
01 Feb 2024 | 30.63 | 30.69 | 30.40 | 30.40 | 30.40 | 3,473 |
01 Feb 2024 | 0.2389 Dividend | |||||
31 Jan 2024 | 31.18 | 31.34 | 31.14 | 31.14 | 30.90 | 1,024 |
30 Jan 2024 | 31.14 | 31.31 | 31.14 | 31.18 | 30.95 | 10,970 |
29 Jan 2024 | 31.19 | 31.33 | 31.13 | 31.22 | 30.98 | 2,264 |
26 Jan 2024 | 31.22 | 31.40 | 31.19 | 31.35 | 31.11 | 465 |
25 Jan 2024 | 31.03 | 31.21 | 31.01 | 31.18 | 30.95 | 2,174 |
24 Jan 2024 | 31.19 | 31.27 | 31.06 | 31.16 | 30.92 | 24,844 |
23 Jan 2024 | 31.03 | 31.14 | 30.88 | 30.85 | 30.61 | 175,632 |
22 Jan 2024 | 30.87 | 30.97 | 30.68 | 30.94 | 30.71 | 1,019 |
19 Jan 2024 | 30.39 | 30.56 | 30.37 | 30.43 | 30.20 | 1,770 |
18 Jan 2024 | 30.42 | 30.47 | 30.31 | 30.31 | 30.08 | 10,843 |
17 Jan 2024 | 30.71 | 30.71 | 30.38 | 30.38 | 30.15 | 5,261 |
16 Jan 2024 | 31.09 | 31.09 | 30.93 | 30.94 | 30.71 | 1,530 |
15 Jan 2024 | 31.26 | 31.36 | 31.19 | 31.28 | 31.04 | 31,986 |
12 Jan 2024 | 31.21 | 31.51 | 31.17 | 31.31 | 31.06 | 85,822 |
11 Jan 2024 | 31.63 | 31.64 | 31.08 | 31.07 | 30.83 | 13,632 |
10 Jan 2024 | 31.40 | 31.40 | 31.22 | 31.36 | 31.12 | 1,821 |
09 Jan 2024 | 31.60 | 31.60 | 31.30 | 31.33 | 31.09 | 11,146 |
08 Jan 2024 | 31.38 | 31.51 | 31.18 | 31.51 | 31.27 | 1,250 |
05 Jan 2024 | 31.30 | 31.49 | 31.01 | 31.45 | 31.21 | 1,800 |
04 Jan 2024 | 31.33 | 31.42 | 31.22 | 31.41 | 31.17 | 4,086 |
03 Jan 2024 | 31.70 | 31.70 | 31.13 | 31.20 | 30.97 | 13,079 |
02 Jan 2024 | 31.79 | 31.82 | 31.40 | 31.61 | 31.37 | 1,168 |
29 Dec 2023 | 31.97 | 31.97 | 31.74 | 31.83 | 31.59 | 471 |
28 Dec 2023 | 31.89 | 31.89 | 31.70 | 31.78 | 31.54 | 536 |
27 Dec 2023 | 31.70 | 31.73 | 31.50 | 31.66 | 31.42 | 5,371 |
22 Dec 2023 | 31.35 | 31.40 | 31.23 | 31.35 | 31.11 | 10 |
21 Dec 2023 | 31.30 | 31.33 | 31.14 | 31.31 | 31.07 | 21,485 |
20 Dec 2023 | 31.46 | 31.51 | 31.34 | 31.51 | 31.27 | 4,968 |
19 Dec 2023 | 31.15 | 31.44 | 31.15 | 31.39 | 31.15 | 1,048 |
18 Dec 2023 | 31.24 | 31.31 | 31.06 | 31.16 | 30.92 | 2,762 |
15 Dec 2023 | 31.69 | 31.70 | 31.33 | 31.38 | 31.14 | 4,434 |
14 Dec 2023 | 31.21 | 31.59 | 31.16 | 31.57 | 31.32 | 16,789 |
13 Dec 2023 | 30.31 | 30.38 | 30.17 | 30.33 | 30.10 | 8,426 |
12 Dec 2023 | 30.36 | 30.49 | 30.22 | 30.31 | 30.08 | 11,296 |
11 Dec 2023 | 30.24 | 30.42 | 30.24 | 30.38 | 30.14 | 25,473 |
08 Dec 2023 | 30.29 | 30.36 | 30.29 | 30.25 | 30.02 | 11 |
07 Dec 2023 | 30.00 | 30.22 | 30.00 | 30.21 | 29.98 | 4,478 |
06 Dec 2023 | 30.02 | 30.26 | 30.01 | 30.18 | 29.95 | 753,899 |
05 Dec 2023 | 30.02 | 30.03 | 29.84 | 29.92 | 29.70 | 56,950 |
04 Dec 2023 | 30.03 | 30.22 | 29.98 | 30.08 | 29.85 | 29,803 |
01 Dec 2023 | 29.60 | 29.88 | 29.57 | 29.84 | 29.62 | 7,006 |
30 Nov 2023 | 29.48 | 29.59 | 29.42 | 29.55 | 29.32 | 32,340 |
29 Nov 2023 | 29.51 | 29.57 | 29.46 | 29.52 | 29.30 | 1,936 |
28 Nov 2023 | 29.22 | 29.32 | 29.21 | 29.40 | 29.17 | 5,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |