Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.70 | 28.88 | 28.70 | 28.88 | 28.88 | 2,584 |
01 May 2024 | 28.62 | 28.87 | 28.52 | 28.52 | 28.52 | 6,800 |
30 Apr 2024 | 28.88 | 28.88 | 28.64 | 28.64 | 28.64 | 2,300 |
29 Apr 2024 | 29.06 | 29.06 | 28.83 | 28.93 | 28.93 | 1,500 |
26 Apr 2024 | 28.95 | 28.96 | 28.70 | 28.70 | 28.70 | 11,300 |
25 Apr 2024 | 28.68 | 28.71 | 28.63 | 28.67 | 28.67 | 16,800 |
24 Apr 2024 | 28.71 | 28.87 | 28.71 | 28.87 | 28.87 | 5,700 |
23 Apr 2024 | 28.83 | 28.88 | 28.80 | 28.83 | 28.83 | 4,400 |
22 Apr 2024 | 28.31 | 28.59 | 28.31 | 28.59 | 28.59 | 5,600 |
19 Apr 2024 | 28.14 | 28.22 | 28.09 | 28.19 | 28.19 | 900 |
18 Apr 2024 | 27.93 | 28.16 | 27.87 | 28.00 | 28.00 | 20,100 |
17 Apr 2024 | 28.05 | 28.10 | 27.89 | 27.93 | 27.93 | 9,400 |
16 Apr 2024 | 28.03 | 28.28 | 28.03 | 28.08 | 28.08 | 8,100 |
16 Apr 2024 | 0.241 Dividend | |||||
15 Apr 2024 | 29.25 | 29.25 | 28.61 | 28.69 | 28.45 | 4,500 |
12 Apr 2024 | 29.23 | 29.23 | 29.02 | 29.09 | 28.85 | 10,300 |
11 Apr 2024 | 29.56 | 29.60 | 29.47 | 29.47 | 29.22 | 8,000 |
10 Apr 2024 | 29.20 | 29.33 | 29.17 | 29.31 | 29.06 | 12,800 |
09 Apr 2024 | 30.13 | 30.33 | 30.13 | 30.33 | 30.08 | 8,400 |
08 Apr 2024 | 29.82 | 29.93 | 29.82 | 29.92 | 29.67 | 11,400 |
05 Apr 2024 | 29.15 | 29.42 | 29.12 | 29.41 | 29.16 | 5,800 |
04 Apr 2024 | 29.74 | 29.75 | 29.15 | 29.23 | 28.98 | 5,500 |
03 Apr 2024 | 29.37 | 29.43 | 29.34 | 29.40 | 29.15 | 16,300 |
02 Apr 2024 | 29.37 | 29.37 | 29.30 | 29.34 | 29.09 | 4,500 |
01 Apr 2024 | 30.37 | 30.37 | 29.75 | 29.78 | 29.53 | 44,300 |
28 Mar 2024 | 30.32 | 30.33 | 30.23 | 30.33 | 30.07 | 2,900 |
27 Mar 2024 | 29.83 | 30.02 | 29.83 | 30.02 | 29.76 | 26,100 |
26 Mar 2024 | 29.49 | 29.49 | 29.30 | 29.30 | 29.05 | 8,400 |
25 Mar 2024 | 29.76 | 29.76 | 29.49 | 29.49 | 29.25 | 1,300 |
22 Mar 2024 | 30.11 | 30.13 | 29.63 | 29.64 | 29.39 | 4,200 |
21 Mar 2024 | 29.90 | 30.11 | 29.90 | 30.11 | 29.86 | 1,100 |
20 Mar 2024 | 29.51 | 29.83 | 29.45 | 29.80 | 29.55 | 8,600 |
19 Mar 2024 | 29.50 | 29.54 | 29.49 | 29.52 | 29.27 | 4,600 |
18 Mar 2024 | 29.63 | 29.64 | 29.49 | 29.49 | 29.25 | 3,900 |
15 Mar 2024 | 29.36 | 29.54 | 29.34 | 29.54 | 29.29 | 4,700 |
14 Mar 2024 | 29.86 | 29.86 | 29.37 | 29.48 | 29.24 | 3,500 |
13 Mar 2024 | 29.96 | 30.15 | 29.92 | 29.94 | 29.69 | 14,400 |
12 Mar 2024 | 30.04 | 30.04 | 29.82 | 30.02 | 29.76 | 1,900 |
11 Mar 2024 | 30.14 | 30.14 | 30.02 | 30.07 | 29.82 | 4,300 |
08 Mar 2024 | 30.20 | 30.20 | 30.12 | 30.18 | 29.93 | 2,300 |
07 Mar 2024 | 29.91 | 29.95 | 29.73 | 29.92 | 29.67 | 8,900 |
06 Mar 2024 | 29.97 | 29.97 | 29.73 | 29.86 | 29.61 | 4,800 |
05 Mar 2024 | 30.06 | 30.06 | 29.75 | 29.82 | 29.57 | 5,200 |
04 Mar 2024 | 29.92 | 30.09 | 29.92 | 30.09 | 29.83 | 4,000 |
01 Mar 2024 | 29.72 | 29.80 | 29.63 | 29.80 | 29.55 | 9,800 |
29 Feb 2024 | 29.53 | 29.70 | 29.49 | 29.54 | 29.29 | 3,700 |
28 Feb 2024 | 28.99 | 29.49 | 28.99 | 29.29 | 29.04 | 6,100 |
27 Feb 2024 | 29.19 | 29.29 | 29.11 | 29.17 | 28.92 | 5,300 |
26 Feb 2024 | 29.39 | 29.39 | 28.98 | 29.02 | 28.78 | 12,900 |
23 Feb 2024 | 29.55 | 29.55 | 29.34 | 29.34 | 29.09 | 13,800 |
22 Feb 2024 | 29.57 | 29.57 | 29.46 | 29.48 | 29.24 | 8,900 |
21 Feb 2024 | 29.35 | 29.50 | 29.35 | 29.48 | 29.23 | 9,700 |
20 Feb 2024 | 29.23 | 29.39 | 29.14 | 29.19 | 28.94 | 8,500 |
16 Feb 2024 | 29.46 | 29.56 | 29.37 | 29.37 | 29.12 | 7,000 |
15 Feb 2024 | 29.52 | 29.58 | 29.49 | 29.54 | 29.29 | 5,000 |
14 Feb 2024 | 28.75 | 29.00 | 28.72 | 28.81 | 28.56 | 12,700 |
13 Feb 2024 | 28.36 | 28.66 | 28.32 | 28.66 | 28.42 | 2,800 |
12 Feb 2024 | 29.23 | 29.50 | 29.23 | 29.34 | 29.09 | 10,100 |
09 Feb 2024 | 29.20 | 29.24 | 29.08 | 29.23 | 28.98 | 8,800 |
08 Feb 2024 | 28.92 | 29.32 | 28.92 | 29.24 | 28.99 | 19,300 |
07 Feb 2024 | 28.84 | 29.02 | 28.84 | 28.86 | 28.62 | 11,100 |
06 Feb 2024 | 28.96 | 29.00 | 28.90 | 28.99 | 28.75 | 19,600 |
05 Feb 2024 | 28.91 | 28.95 | 28.70 | 28.72 | 28.48 | 13,300 |
02 Feb 2024 | 29.15 | 29.35 | 29.11 | 29.24 | 29.00 | 2,500 |
01 Feb 2024 | 29.12 | 29.51 | 28.93 | 29.51 | 29.26 | 4,900 |
31 Jan 2024 | 29.61 | 29.68 | 29.10 | 29.13 | 28.89 | 4,400 |
30 Jan 2024 | 29.74 | 29.81 | 29.61 | 29.61 | 29.36 | 900 |
29 Jan 2024 | 29.66 | 29.85 | 29.63 | 29.85 | 29.60 | 3,100 |
26 Jan 2024 | 29.66 | 29.70 | 29.60 | 29.67 | 29.42 | 4,600 |
25 Jan 2024 | 29.82 | 29.82 | 29.59 | 29.65 | 29.40 | 3,600 |
24 Jan 2024 | 29.68 | 29.68 | 29.33 | 29.36 | 29.11 | 6,100 |
23 Jan 2024 | 29.98 | 29.98 | 29.69 | 29.77 | 29.52 | 5,000 |
22 Jan 2024 | 30.05 | 30.12 | 29.92 | 30.00 | 29.75 | 10,200 |
19 Jan 2024 | 29.44 | 29.88 | 29.32 | 29.78 | 29.53 | 4,500 |
18 Jan 2024 | 29.58 | 29.58 | 29.11 | 29.39 | 29.14 | 8,700 |
17 Jan 2024 | 29.72 | 29.72 | 29.23 | 29.55 | 29.30 | 20,100 |
16 Jan 2024 | 30.06 | 30.16 | 29.94 | 30.06 | 29.81 | 8,600 |
12 Jan 2024 | 30.27 | 30.32 | 30.11 | 30.27 | 30.02 | 5,400 |
11 Jan 2024 | 30.22 | 30.22 | 30.01 | 30.09 | 29.84 | 12,200 |
10 Jan 2024 | 30.28 | 30.40 | 30.27 | 30.29 | 30.04 | 7,500 |
09 Jan 2024 | 30.10 | 30.23 | 30.10 | 30.16 | 29.91 | 4,700 |
08 Jan 2024 | 29.98 | 30.34 | 29.98 | 30.33 | 30.07 | 11,600 |
05 Jan 2024 | 29.69 | 29.95 | 29.69 | 29.88 | 29.63 | 13,900 |
04 Jan 2024 | 29.99 | 30.03 | 29.79 | 29.89 | 29.64 | 11,200 |
03 Jan 2024 | 30.08 | 30.09 | 29.86 | 29.87 | 29.62 | 6,200 |
02 Jan 2024 | 30.12 | 30.57 | 30.12 | 30.57 | 30.31 | 47,000 |
29 Dec 2023 | 30.48 | 30.48 | 30.25 | 30.25 | 30.00 | 2,000 |
28 Dec 2023 | 30.40 | 30.66 | 30.40 | 30.66 | 30.40 | 2,700 |
27 Dec 2023 | 30.39 | 30.44 | 30.27 | 30.40 | 30.15 | 6,300 |
26 Dec 2023 | 30.15 | 30.47 | 30.15 | 30.35 | 30.10 | 5,500 |
22 Dec 2023 | 30.32 | 30.32 | 30.13 | 30.13 | 29.88 | 2,400 |
21 Dec 2023 | 30.09 | 30.09 | 29.74 | 30.07 | 29.81 | 7,300 |
20 Dec 2023 | 30.25 | 30.49 | 29.86 | 29.86 | 29.61 | 15,000 |
19 Dec 2023 | 30.24 | 30.35 | 30.16 | 30.22 | 29.96 | 11,800 |
18 Dec 2023 | 30.07 | 30.15 | 30.07 | 30.07 | 29.82 | 4,600 |
15 Dec 2023 | 30.60 | 30.60 | 29.99 | 30.15 | 29.90 | 6,100 |
15 Dec 2023 | 0.291 Dividend | |||||
14 Dec 2023 | 30.45 | 31.03 | 30.45 | 30.84 | 30.29 | 17,900 |
13 Dec 2023 | 29.14 | 30.06 | 29.07 | 30.00 | 29.47 | 8,100 |
12 Dec 2023 | 28.88 | 29.03 | 28.85 | 28.94 | 28.43 | 12,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |