Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.56 | 30.61 | 30.42 | 30.50 | 30.50 | 13,406 |
02 May 2024 | 30.26 | 30.44 | 30.17 | 30.34 | 30.34 | 10,400 |
01 May 2024 | 30.16 | 30.43 | 30.10 | 30.35 | 30.35 | 8,700 |
30 Apr 2024 | 30.22 | 30.32 | 30.19 | 30.19 | 30.19 | 10,600 |
29 Apr 2024 | 30.30 | 30.39 | 30.20 | 30.31 | 30.31 | 12,800 |
26 Apr 2024 | 30.30 | 30.30 | 30.22 | 30.27 | 30.27 | 4,900 |
26 Apr 2024 | 0.124 Dividend | |||||
25 Apr 2024 | 30.18 | 30.34 | 30.08 | 30.34 | 30.22 | 9,400 |
24 Apr 2024 | 30.45 | 30.54 | 30.33 | 30.40 | 30.28 | 9,200 |
23 Apr 2024 | 30.43 | 30.48 | 30.42 | 30.48 | 30.36 | 1,000 |
22 Apr 2024 | 30.26 | 30.38 | 30.23 | 30.38 | 30.26 | 5,300 |
19 Apr 2024 | 29.98 | 30.25 | 29.90 | 30.18 | 30.06 | 8,200 |
18 Apr 2024 | 29.94 | 30.03 | 29.84 | 29.97 | 29.85 | 4,800 |
17 Apr 2024 | 29.92 | 29.96 | 29.71 | 29.83 | 29.71 | 8,600 |
16 Apr 2024 | 30.03 | 30.03 | 29.78 | 29.85 | 29.73 | 10,700 |
15 Apr 2024 | 30.48 | 30.52 | 30.01 | 30.04 | 29.92 | 8,500 |
12 Apr 2024 | 30.64 | 30.64 | 30.26 | 30.31 | 30.19 | 17,600 |
11 Apr 2024 | 30.83 | 30.83 | 30.53 | 30.66 | 30.53 | 10,000 |
10 Apr 2024 | 30.95 | 30.95 | 30.70 | 30.83 | 30.70 | 10,400 |
09 Apr 2024 | 31.19 | 31.28 | 31.10 | 31.23 | 31.10 | 12,100 |
08 Apr 2024 | 31.12 | 31.17 | 31.08 | 31.15 | 31.02 | 4,500 |
05 Apr 2024 | 30.99 | 31.14 | 30.88 | 31.08 | 30.95 | 34,600 |
04 Apr 2024 | 31.09 | 31.15 | 30.89 | 30.93 | 30.80 | 20,100 |
03 Apr 2024 | 30.95 | 31.08 | 30.95 | 31.00 | 30.87 | 13,000 |
02 Apr 2024 | 31.07 | 31.10 | 30.89 | 30.95 | 30.82 | 25,500 |
01 Apr 2024 | 31.25 | 31.25 | 31.07 | 31.17 | 31.04 | 12,400 |
28 Mar 2024 | 31.15 | 31.31 | 31.15 | 31.24 | 31.11 | 12,100 |
27 Mar 2024 | 30.90 | 31.07 | 30.90 | 31.06 | 30.93 | 11,800 |
26 Mar 2024 | 30.82 | 30.91 | 30.80 | 30.84 | 30.71 | 3,200 |
26 Mar 2024 | 0.127 Dividend | |||||
25 Mar 2024 | 30.94 | 31.05 | 30.91 | 30.95 | 30.70 | 34,700 |
22 Mar 2024 | 31.17 | 31.17 | 30.91 | 30.94 | 30.69 | 27,200 |
21 Mar 2024 | 31.02 | 31.18 | 31.02 | 31.07 | 30.82 | 19,100 |
20 Mar 2024 | 30.72 | 30.99 | 30.72 | 30.97 | 30.72 | 13,900 |
19 Mar 2024 | 30.76 | 30.88 | 30.76 | 30.78 | 30.53 | 4,500 |
18 Mar 2024 | 30.83 | 30.83 | 30.66 | 30.70 | 30.45 | 5,100 |
15 Mar 2024 | 30.76 | 30.83 | 30.70 | 30.79 | 30.54 | 16,400 |
14 Mar 2024 | 30.98 | 30.98 | 30.66 | 30.72 | 30.47 | 7,300 |
13 Mar 2024 | 30.88 | 30.99 | 30.88 | 30.98 | 30.73 | 11,300 |
12 Mar 2024 | 30.87 | 30.92 | 30.79 | 30.85 | 30.60 | 5,200 |
11 Mar 2024 | 30.73 | 30.84 | 30.68 | 30.83 | 30.58 | 5,900 |
08 Mar 2024 | 30.84 | 30.84 | 30.72 | 30.83 | 30.58 | 3,500 |
07 Mar 2024 | 30.67 | 30.79 | 30.67 | 30.77 | 30.52 | 4,500 |
06 Mar 2024 | 30.63 | 30.66 | 30.53 | 30.54 | 30.29 | 5,300 |
05 Mar 2024 | 30.39 | 30.53 | 30.39 | 30.45 | 30.20 | 31,600 |
04 Mar 2024 | 30.41 | 30.45 | 30.38 | 30.39 | 30.14 | 9,200 |
01 Mar 2024 | 30.25 | 30.50 | 30.25 | 30.42 | 30.17 | 7,900 |
29 Feb 2024 | 30.07 | 30.26 | 30.05 | 30.18 | 29.93 | 9,900 |
28 Feb 2024 | 30.01 | 30.09 | 29.96 | 29.97 | 29.73 | 5,800 |
27 Feb 2024 | 29.96 | 30.07 | 29.92 | 30.05 | 29.80 | 7,000 |
27 Feb 2024 | 0.128 Dividend | |||||
26 Feb 2024 | 30.35 | 30.35 | 30.09 | 30.14 | 29.77 | 20,500 |
23 Feb 2024 | 30.33 | 30.46 | 30.33 | 30.42 | 30.04 | 4,600 |
22 Feb 2024 | 30.36 | 30.43 | 30.33 | 30.35 | 29.97 | 5,700 |
21 Feb 2024 | 30.20 | 30.31 | 30.20 | 30.31 | 29.93 | 9,200 |
20 Feb 2024 | 30.08 | 30.31 | 30.08 | 30.23 | 29.86 | 11,600 |
16 Feb 2024 | 29.95 | 30.20 | 29.95 | 30.16 | 29.79 | 6,000 |
15 Feb 2024 | 29.56 | 30.03 | 29.56 | 29.99 | 29.62 | 11,800 |
14 Feb 2024 | 29.41 | 29.48 | 29.36 | 29.44 | 29.08 | 9,700 |
13 Feb 2024 | 29.55 | 29.61 | 29.01 | 29.18 | 28.82 | 11,600 |
12 Feb 2024 | 29.49 | 29.77 | 29.49 | 29.72 | 29.35 | 4,500 |
09 Feb 2024 | 29.39 | 29.49 | 29.32 | 29.46 | 29.10 | 18,200 |
08 Feb 2024 | 29.53 | 29.53 | 29.26 | 29.36 | 29.00 | 13,000 |
07 Feb 2024 | 29.76 | 29.76 | 29.55 | 29.57 | 29.20 | 8,700 |
06 Feb 2024 | 29.62 | 29.75 | 29.62 | 29.74 | 29.37 | 8,000 |
05 Feb 2024 | 29.83 | 29.83 | 29.53 | 29.61 | 29.24 | 7,900 |
02 Feb 2024 | 30.02 | 30.02 | 29.83 | 29.94 | 29.57 | 8,200 |
01 Feb 2024 | 30.17 | 30.17 | 29.92 | 30.13 | 29.76 | 3,900 |
31 Jan 2024 | 30.28 | 30.37 | 30.08 | 30.14 | 29.77 | 11,000 |
30 Jan 2024 | 30.24 | 30.37 | 30.20 | 30.36 | 29.98 | 3,700 |
29 Jan 2024 | 30.15 | 30.32 | 30.10 | 30.32 | 29.94 | 21,300 |
29 Jan 2024 | 0.123 Dividend | |||||
26 Jan 2024 | 30.33 | 30.34 | 30.28 | 30.34 | 29.84 | 10,400 |
25 Jan 2024 | 30.31 | 30.34 | 30.21 | 30.33 | 29.83 | 16,000 |
24 Jan 2024 | 30.24 | 30.29 | 30.15 | 30.19 | 29.70 | 39,700 |
23 Jan 2024 | 30.13 | 30.22 | 30.07 | 30.10 | 29.61 | 3,000 |
22 Jan 2024 | 30.14 | 30.14 | 29.96 | 30.06 | 29.57 | 7,600 |
19 Jan 2024 | 29.86 | 30.05 | 29.79 | 30.05 | 29.56 | 4,500 |
18 Jan 2024 | 29.94 | 29.94 | 29.77 | 29.85 | 29.36 | 3,600 |
17 Jan 2024 | 30.04 | 30.05 | 29.85 | 29.93 | 29.44 | 11,300 |
16 Jan 2024 | 30.18 | 30.27 | 30.17 | 30.25 | 29.75 | 5,600 |
15 Jan 2024 | 30.22 | 30.40 | 30.22 | 30.40 | 29.90 | 2,300 |
12 Jan 2024 | 30.34 | 30.46 | 30.18 | 30.21 | 29.71 | 14,700 |
11 Jan 2024 | 30.38 | 30.46 | 30.06 | 30.21 | 29.71 | 10,000 |
10 Jan 2024 | 30.43 | 30.46 | 30.42 | 30.43 | 29.93 | 14,800 |
09 Jan 2024 | 30.66 | 30.66 | 30.40 | 30.45 | 29.95 | 11,800 |
08 Jan 2024 | 30.48 | 30.71 | 30.48 | 30.70 | 30.20 | 10,000 |
05 Jan 2024 | 30.40 | 30.60 | 30.34 | 30.53 | 30.03 | 7,700 |
04 Jan 2024 | 30.35 | 30.51 | 30.35 | 30.41 | 29.91 | 16,200 |
03 Jan 2024 | 30.30 | 30.37 | 30.18 | 30.34 | 29.84 | 19,900 |
02 Jan 2024 | 30.27 | 30.46 | 30.27 | 30.36 | 29.86 | 8,800 |
29 Dec 2023 | 30.23 | 30.29 | 30.16 | 30.29 | 29.79 | 23,400 |
28 Dec 2023 | 30.29 | 30.31 | 30.15 | 30.19 | 29.70 | 15,500 |
27 Dec 2023 | 30.16 | 30.36 | 30.16 | 30.24 | 29.74 | 7,600 |
27 Dec 2023 | 0.123 Dividend | |||||
22 Dec 2023 | 30.10 | 30.27 | 30.10 | 30.19 | 29.57 | 7,600 |
21 Dec 2023 | 30.00 | 30.09 | 29.98 | 30.03 | 29.42 | 18,600 |
20 Dec 2023 | 30.10 | 30.14 | 29.86 | 29.86 | 29.25 | 6,400 |
19 Dec 2023 | 29.90 | 30.07 | 29.90 | 30.07 | 29.46 | 5,000 |
18 Dec 2023 | 29.90 | 29.90 | 29.74 | 29.74 | 29.13 | 10,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |