Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.26 | 30.49 | 30.18 | 30.40 | 30.40 | 26,500 |
01 May 2024 | 29.92 | 30.33 | 29.90 | 30.02 | 30.02 | 55,300 |
30 Apr 2024 | 30.32 | 30.43 | 29.99 | 30.09 | 30.09 | 25,000 |
29 Apr 2024 | 30.44 | 30.51 | 30.27 | 30.45 | 30.45 | 23,000 |
26 Apr 2024 | 30.21 | 30.30 | 30.11 | 30.30 | 30.30 | 32,400 |
25 Apr 2024 | 29.85 | 30.03 | 29.67 | 30.03 | 30.03 | 31,200 |
24 Apr 2024 | 30.30 | 30.30 | 30.02 | 30.08 | 30.08 | 39,300 |
23 Apr 2024 | 30.06 | 30.29 | 30.06 | 30.26 | 30.26 | 41,600 |
22 Apr 2024 | 29.77 | 30.00 | 29.64 | 29.95 | 29.95 | 30,900 |
19 Apr 2024 | 29.58 | 29.72 | 29.43 | 29.52 | 29.52 | 45,000 |
18 Apr 2024 | 29.64 | 29.80 | 29.52 | 29.61 | 29.61 | 53,600 |
17 Apr 2024 | 29.78 | 29.80 | 29.50 | 29.58 | 29.58 | 53,600 |
16 Apr 2024 | 29.69 | 29.69 | 29.41 | 29.58 | 29.58 | 99,600 |
15 Apr 2024 | 30.29 | 30.32 | 29.71 | 29.82 | 29.82 | 65,800 |
12 Apr 2024 | 30.28 | 30.28 | 29.88 | 29.96 | 29.96 | 72,800 |
11 Apr 2024 | 30.37 | 30.48 | 30.00 | 30.43 | 30.43 | 54,800 |
10 Apr 2024 | 30.34 | 30.53 | 30.24 | 30.38 | 30.38 | 53,200 |
09 Apr 2024 | 30.89 | 30.89 | 30.62 | 30.68 | 30.68 | 14,000 |
08 Apr 2024 | 30.87 | 30.89 | 30.78 | 30.78 | 30.78 | 15,500 |
05 Apr 2024 | 30.55 | 30.75 | 30.44 | 30.60 | 30.60 | 32,600 |
04 Apr 2024 | 30.98 | 31.05 | 30.52 | 30.56 | 30.56 | 37,500 |
03 Apr 2024 | 30.66 | 30.89 | 30.55 | 30.84 | 30.84 | 33,900 |
02 Apr 2024 | 30.66 | 30.71 | 30.52 | 30.65 | 30.65 | 46,700 |
01 Apr 2024 | 30.95 | 31.08 | 30.75 | 30.92 | 30.92 | 72,400 |
28 Mar 2024 | 31.02 | 31.11 | 30.93 | 31.07 | 31.07 | 32,600 |
27 Mar 2024 | 30.99 | 31.15 | 30.88 | 31.15 | 31.15 | 402,700 |
26 Mar 2024 | 31.02 | 31.14 | 30.89 | 30.96 | 30.96 | 14,800 |
25 Mar 2024 | 30.90 | 31.07 | 30.86 | 30.89 | 30.89 | 28,200 |
22 Mar 2024 | 30.98 | 31.05 | 30.86 | 30.95 | 30.95 | 18,400 |
21 Mar 2024 | 31.04 | 31.14 | 30.97 | 30.99 | 30.99 | 31,600 |
20 Mar 2024 | 30.67 | 31.18 | 30.67 | 31.11 | 31.11 | 21,100 |
19 Mar 2024 | 30.63 | 30.81 | 30.52 | 30.66 | 30.66 | 18,800 |
18 Mar 2024 | 30.80 | 30.85 | 30.67 | 30.68 | 30.68 | 37,400 |
15 Mar 2024 | 30.69 | 30.77 | 30.60 | 30.67 | 30.67 | 25,300 |
14 Mar 2024 | 30.91 | 30.91 | 30.57 | 30.62 | 30.62 | 19,700 |
13 Mar 2024 | 30.93 | 31.04 | 30.84 | 30.94 | 30.94 | 26,500 |
12 Mar 2024 | 30.72 | 31.00 | 30.61 | 30.94 | 30.94 | 33,300 |
11 Mar 2024 | 30.64 | 30.74 | 30.51 | 30.71 | 30.71 | 33,300 |
08 Mar 2024 | 31.04 | 31.09 | 30.77 | 30.80 | 30.80 | 25,300 |
07 Mar 2024 | 30.76 | 31.03 | 30.76 | 30.90 | 30.90 | 28,300 |
06 Mar 2024 | 30.47 | 30.67 | 30.39 | 30.52 | 30.52 | 65,800 |
05 Mar 2024 | 30.25 | 30.27 | 30.06 | 30.15 | 30.15 | 22,100 |
04 Mar 2024 | 30.16 | 30.28 | 30.16 | 30.20 | 30.20 | 41,400 |
01 Mar 2024 | 30.09 | 30.40 | 30.01 | 30.40 | 30.40 | 25,700 |
29 Feb 2024 | 30.08 | 30.16 | 29.86 | 30.02 | 30.02 | 33,200 |
28 Feb 2024 | 29.88 | 29.99 | 29.85 | 29.96 | 29.96 | 32,300 |
27 Feb 2024 | 30.06 | 30.13 | 29.96 | 30.09 | 30.09 | 48,100 |
26 Feb 2024 | 30.06 | 30.15 | 29.97 | 30.02 | 30.02 | 44,800 |
23 Feb 2024 | 30.07 | 30.12 | 30.00 | 30.05 | 30.05 | 34,700 |
22 Feb 2024 | 29.96 | 30.08 | 29.92 | 30.05 | 30.05 | 25,900 |
21 Feb 2024 | 29.59 | 29.76 | 29.53 | 29.75 | 29.75 | 38,700 |
20 Feb 2024 | 29.64 | 29.75 | 29.37 | 29.68 | 29.68 | 41,100 |
16 Feb 2024 | 29.52 | 29.75 | 29.52 | 29.61 | 29.61 | 30,400 |
15 Feb 2024 | 29.29 | 29.63 | 29.29 | 29.47 | 29.47 | 21,100 |
14 Feb 2024 | 29.02 | 29.19 | 29.00 | 29.19 | 29.19 | 30,900 |
13 Feb 2024 | 28.95 | 28.99 | 28.71 | 28.77 | 28.77 | 39,000 |
12 Feb 2024 | 29.11 | 29.30 | 29.11 | 29.22 | 29.22 | 30,900 |
09 Feb 2024 | 29.08 | 29.23 | 29.00 | 29.23 | 29.23 | 27,200 |
08 Feb 2024 | 29.12 | 29.18 | 29.01 | 29.06 | 29.06 | 31,100 |
07 Feb 2024 | 29.21 | 29.30 | 29.13 | 29.15 | 29.15 | 39,200 |
06 Feb 2024 | 29.07 | 29.30 | 29.06 | 29.26 | 29.26 | 37,100 |
05 Feb 2024 | 28.98 | 29.22 | 28.92 | 29.14 | 29.14 | 72,500 |
02 Feb 2024 | 29.24 | 29.34 | 29.10 | 29.22 | 29.22 | 62,100 |
01 Feb 2024 | 29.26 | 29.56 | 29.24 | 29.54 | 29.54 | 33,800 |
31 Jan 2024 | 29.46 | 29.65 | 29.18 | 29.21 | 29.21 | 196,800 |
30 Jan 2024 | 29.33 | 29.42 | 29.27 | 29.41 | 29.41 | 35,500 |
29 Jan 2024 | 29.20 | 29.40 | 29.17 | 29.39 | 29.39 | 36,800 |
26 Jan 2024 | 29.24 | 29.32 | 29.22 | 29.25 | 29.25 | 42,300 |
25 Jan 2024 | 29.11 | 29.16 | 28.99 | 29.09 | 29.09 | 66,000 |
24 Jan 2024 | 29.17 | 29.24 | 29.01 | 29.01 | 29.01 | 34,900 |
23 Jan 2024 | 28.83 | 28.89 | 28.68 | 28.84 | 28.84 | 30,800 |
22 Jan 2024 | 28.89 | 29.02 | 28.87 | 28.95 | 28.95 | 26,600 |
19 Jan 2024 | 28.61 | 28.88 | 28.55 | 28.88 | 28.88 | 46,300 |
18 Jan 2024 | 28.57 | 28.72 | 28.51 | 28.67 | 28.67 | 58,100 |
17 Jan 2024 | 28.38 | 28.51 | 28.22 | 28.44 | 28.44 | 82,500 |
16 Jan 2024 | 28.85 | 28.91 | 28.65 | 28.76 | 28.76 | 121,600 |
12 Jan 2024 | 29.25 | 29.34 | 29.15 | 29.15 | 29.15 | 27,800 |
11 Jan 2024 | 29.20 | 29.20 | 28.89 | 29.15 | 29.15 | 41,400 |
10 Jan 2024 | 29.06 | 29.19 | 29.04 | 29.16 | 29.16 | 75,900 |
09 Jan 2024 | 28.97 | 29.03 | 28.91 | 29.00 | 29.00 | 26,700 |
08 Jan 2024 | 29.02 | 29.25 | 29.02 | 29.24 | 29.24 | 21,000 |
05 Jan 2024 | 28.94 | 29.17 | 28.88 | 28.92 | 28.92 | 88,000 |
04 Jan 2024 | 28.80 | 29.03 | 28.76 | 28.89 | 28.89 | 37,300 |
03 Jan 2024 | 28.79 | 28.91 | 28.68 | 28.83 | 28.83 | 71,300 |
02 Jan 2024 | 29.09 | 29.24 | 29.01 | 29.09 | 29.09 | 86,800 |
29 Dec 2023 | 29.39 | 29.53 | 29.37 | 29.42 | 29.42 | 72,000 |
28 Dec 2023 | 29.47 | 29.58 | 29.36 | 29.36 | 29.36 | 37,100 |
27 Dec 2023 | 29.30 | 29.48 | 29.28 | 29.39 | 29.39 | 24,000 |
26 Dec 2023 | 29.11 | 29.39 | 29.11 | 29.23 | 29.23 | 21,400 |
22 Dec 2023 | 29.12 | 29.22 | 29.05 | 29.10 | 29.10 | 34,700 |
21 Dec 2023 | 28.94 | 29.08 | 28.85 | 29.04 | 29.04 | 42,800 |
20 Dec 2023 | 28.86 | 29.01 | 28.59 | 28.59 | 28.59 | 51,000 |
19 Dec 2023 | 28.83 | 28.99 | 28.81 | 28.87 | 28.87 | 159,200 |
18 Dec 2023 | 28.76 | 28.76 | 28.56 | 28.67 | 28.67 | 65,400 |
15 Dec 2023 | 28.77 | 28.80 | 28.56 | 28.56 | 28.56 | 33,400 |
14 Dec 2023 | 28.92 | 28.98 | 28.75 | 28.76 | 28.76 | 37,800 |
14 Dec 2023 | 0.924 Dividend | |||||
13 Dec 2023 | 29.49 | 29.74 | 29.06 | 29.64 | 28.71 | 21,500 |
12 Dec 2023 | 29.00 | 29.22 | 29.00 | 29.22 | 28.31 | 31,800 |
11 Dec 2023 | 29.04 | 29.21 | 29.04 | 29.14 | 28.23 | 38,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |