Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 29.43 | 29.64 | 29.25 | 29.38 | 29.38 | 13,200 |
30 Apr 2024 | 29.94 | 29.94 | 29.67 | 29.67 | 29.67 | 2,300 |
29 Apr 2024 | 29.85 | 30.12 | 29.85 | 30.07 | 30.07 | 1,200 |
26 Apr 2024 | 29.92 | 29.94 | 29.80 | 29.84 | 29.84 | 5,600 |
26 Apr 2024 | 0.095 Dividend | |||||
25 Apr 2024 | 29.91 | 29.91 | 29.82 | 29.91 | 29.82 | 1,400 |
24 Apr 2024 | 30.07 | 30.22 | 30.07 | 30.22 | 30.12 | 1,400 |
23 Apr 2024 | 29.89 | 30.17 | 29.89 | 30.10 | 30.01 | 7,600 |
22 Apr 2024 | 29.80 | 30.09 | 29.80 | 29.95 | 29.85 | 3,200 |
19 Apr 2024 | 29.78 | 29.78 | 29.67 | 29.71 | 29.62 | 1,000 |
18 Apr 2024 | 29.53 | 29.55 | 29.43 | 29.43 | 29.33 | 900 |
17 Apr 2024 | 29.45 | 29.51 | 29.32 | 29.41 | 29.31 | 3,800 |
16 Apr 2024 | 29.57 | 29.57 | 29.40 | 29.40 | 29.31 | 1,300 |
15 Apr 2024 | 30.00 | 30.00 | 29.58 | 29.67 | 29.58 | 2,700 |
12 Apr 2024 | 29.83 | 29.93 | 29.82 | 29.89 | 29.79 | 1,100 |
11 Apr 2024 | 30.70 | 30.70 | 30.15 | 30.41 | 30.31 | 5,500 |
10 Apr 2024 | 30.52 | 30.57 | 30.35 | 30.44 | 30.35 | 5,300 |
09 Apr 2024 | 31.04 | 31.04 | 30.89 | 30.99 | 30.89 | 1,700 |
08 Apr 2024 | 30.99 | 30.99 | 30.87 | 30.87 | 30.77 | 1,200 |
05 Apr 2024 | 30.79 | 30.83 | 30.79 | 30.83 | 30.73 | 4,000 |
04 Apr 2024 | 31.41 | 31.41 | 30.76 | 30.76 | 30.66 | 7,600 |
03 Apr 2024 | 31.12 | 31.12 | 31.01 | 31.02 | 30.92 | 3,300 |
02 Apr 2024 | 31.09 | 31.09 | 30.94 | 31.02 | 30.92 | 4,200 |
01 Apr 2024 | 31.50 | 31.50 | 31.22 | 31.27 | 31.17 | 2,200 |
28 Mar 2024 | 31.18 | 31.41 | 31.18 | 31.41 | 31.31 | 2,000 |
27 Mar 2024 | 30.58 | 31.09 | 30.58 | 31.09 | 31.00 | 5,300 |
26 Mar 2024 | 30.73 | 30.73 | 30.55 | 30.55 | 30.45 | 2,400 |
26 Mar 2024 | 0.095 Dividend | |||||
25 Mar 2024 | 30.90 | 30.90 | 30.84 | 30.84 | 30.65 | 1,600 |
22 Mar 2024 | 31.05 | 31.05 | 30.88 | 30.89 | 30.69 | 6,600 |
21 Mar 2024 | 30.84 | 31.11 | 30.84 | 31.11 | 30.92 | 5,400 |
20 Mar 2024 | 30.48 | 30.83 | 30.48 | 30.83 | 30.64 | 2,600 |
19 Mar 2024 | 30.36 | 30.56 | 30.36 | 30.56 | 30.37 | 2,900 |
18 Mar 2024 | 30.28 | 30.42 | 30.25 | 30.36 | 30.17 | 3,700 |
15 Mar 2024 | 30.44 | 30.44 | 30.33 | 30.33 | 30.14 | 5,300 |
14 Mar 2024 | 30.30 | 30.30 | 30.11 | 30.26 | 30.07 | 1,100 |
13 Mar 2024 | 30.51 | 30.72 | 30.51 | 30.63 | 30.44 | 10,100 |
12 Mar 2024 | 30.51 | 30.63 | 30.45 | 30.51 | 30.32 | 35,300 |
11 Mar 2024 | 30.31 | 30.50 | 30.25 | 30.50 | 30.31 | 2,400 |
08 Mar 2024 | 30.37 | 30.41 | 30.32 | 30.34 | 30.15 | 6,700 |
07 Mar 2024 | 30.27 | 30.27 | 30.18 | 30.19 | 30.00 | 4,300 |
06 Mar 2024 | 30.13 | 30.21 | 30.06 | 30.17 | 29.99 | 5,100 |
05 Mar 2024 | 29.82 | 30.11 | 29.82 | 29.93 | 29.74 | 7,400 |
04 Mar 2024 | 29.63 | 29.93 | 29.63 | 29.80 | 29.61 | 4,600 |
01 Mar 2024 | 29.61 | 29.64 | 29.50 | 29.64 | 29.45 | 4,400 |
29 Feb 2024 | 29.52 | 29.65 | 29.43 | 29.53 | 29.35 | 9,900 |
28 Feb 2024 | 29.35 | 29.48 | 29.35 | 29.40 | 29.21 | 2,200 |
27 Feb 2024 | 29.40 | 29.47 | 29.33 | 29.39 | 29.21 | 11,100 |
27 Feb 2024 | 0.095 Dividend | |||||
26 Feb 2024 | 29.65 | 29.65 | 29.39 | 29.41 | 29.13 | 2,500 |
23 Feb 2024 | 29.53 | 29.71 | 29.53 | 29.58 | 29.30 | 10,400 |
22 Feb 2024 | 29.43 | 29.59 | 29.43 | 29.59 | 29.31 | 2,500 |
21 Feb 2024 | 29.41 | 29.43 | 29.28 | 29.43 | 29.15 | 3,000 |
20 Feb 2024 | 29.18 | 29.39 | 29.18 | 29.31 | 29.03 | 4,600 |
16 Feb 2024 | 29.36 | 29.39 | 29.28 | 29.28 | 29.00 | 2,000 |
15 Feb 2024 | 29.01 | 29.36 | 29.01 | 29.28 | 29.00 | 14,800 |
14 Feb 2024 | 28.84 | 28.88 | 28.76 | 28.84 | 28.57 | 6,700 |
13 Feb 2024 | 28.92 | 28.92 | 28.60 | 28.70 | 28.43 | 3,400 |
12 Feb 2024 | 28.93 | 29.32 | 28.93 | 29.29 | 29.01 | 3,700 |
09 Feb 2024 | 28.94 | 28.96 | 28.76 | 28.92 | 28.65 | 12,000 |
08 Feb 2024 | 28.98 | 28.98 | 28.80 | 28.93 | 28.66 | 2,400 |
07 Feb 2024 | 29.05 | 29.05 | 28.77 | 28.91 | 28.64 | 4,300 |
06 Feb 2024 | 28.81 | 29.06 | 28.81 | 28.94 | 28.66 | 6,800 |
05 Feb 2024 | 28.99 | 28.99 | 28.74 | 28.83 | 28.55 | 3,900 |
02 Feb 2024 | 29.02 | 29.20 | 28.81 | 29.09 | 28.81 | 7,900 |
01 Feb 2024 | 29.23 | 29.32 | 28.86 | 29.32 | 29.04 | 8,800 |
31 Jan 2024 | 29.59 | 29.61 | 29.13 | 29.13 | 28.85 | 11,100 |
30 Jan 2024 | 29.65 | 29.67 | 29.52 | 29.66 | 29.38 | 5,500 |
29 Jan 2024 | 29.65 | 29.72 | 29.58 | 29.72 | 29.44 | 5,500 |
29 Jan 2024 | 0.095 Dividend | |||||
26 Jan 2024 | 29.76 | 29.83 | 29.71 | 29.79 | 29.41 | 4,500 |
25 Jan 2024 | 29.44 | 29.69 | 29.44 | 29.69 | 29.32 | 5,000 |
24 Jan 2024 | 29.41 | 29.49 | 29.17 | 29.17 | 28.81 | 33,200 |
23 Jan 2024 | 29.38 | 29.39 | 29.27 | 29.34 | 28.97 | 2,000 |
22 Jan 2024 | 29.06 | 29.28 | 29.06 | 29.28 | 28.91 | 6,500 |
19 Jan 2024 | 28.78 | 29.02 | 28.66 | 28.96 | 28.59 | 2,500 |
18 Jan 2024 | 28.80 | 28.80 | 28.52 | 28.76 | 28.40 | 19,900 |
17 Jan 2024 | 29.03 | 29.04 | 28.82 | 28.87 | 28.50 | 71,100 |
16 Jan 2024 | 29.21 | 29.21 | 28.97 | 29.14 | 28.77 | 17,900 |
12 Jan 2024 | 29.65 | 29.65 | 29.31 | 29.39 | 29.02 | 2,300 |
11 Jan 2024 | 29.53 | 29.53 | 29.31 | 29.45 | 29.08 | 4,800 |
10 Jan 2024 | 29.65 | 29.65 | 29.44 | 29.62 | 29.25 | 3,400 |
09 Jan 2024 | 29.58 | 29.67 | 29.53 | 29.63 | 29.26 | 5,700 |
08 Jan 2024 | 29.55 | 29.90 | 29.55 | 29.90 | 29.52 | 1,500 |
05 Jan 2024 | 29.40 | 29.83 | 29.40 | 29.70 | 29.32 | 2,600 |
04 Jan 2024 | 29.51 | 29.63 | 29.48 | 29.48 | 29.10 | 2,600 |
03 Jan 2024 | 29.77 | 29.77 | 29.51 | 29.54 | 29.17 | 6,900 |
02 Jan 2024 | 29.46 | 29.97 | 29.46 | 29.86 | 29.48 | 7,000 |
29 Dec 2023 | 29.63 | 29.63 | 29.43 | 29.49 | 29.12 | 13,400 |
28 Dec 2023 | 29.57 | 29.71 | 29.57 | 29.61 | 29.24 | 2,200 |
28 Dec 2023 | 0.171 Dividend | |||||
27 Dec 2023 | 29.90 | 29.91 | 29.80 | 29.80 | 29.25 | 6,700 |
26 Dec 2023 | 29.66 | 29.90 | 29.66 | 29.90 | 29.35 | 4,200 |
22 Dec 2023 | 29.86 | 29.86 | 29.60 | 29.60 | 29.06 | 12,400 |
21 Dec 2023 | 29.35 | 29.56 | 29.33 | 29.56 | 29.02 | 11,100 |
20 Dec 2023 | 29.67 | 29.84 | 29.36 | 29.36 | 28.82 | 7,900 |
19 Dec 2023 | 29.39 | 29.70 | 29.39 | 29.70 | 29.15 | 10,900 |
18 Dec 2023 | 29.50 | 29.50 | 29.45 | 29.46 | 28.92 | 4,100 |
15 Dec 2023 | 29.50 | 29.62 | 29.34 | 29.48 | 28.94 | 3,500 |
14 Dec 2023 | 29.00 | 29.73 | 29.00 | 29.70 | 29.16 | 6,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |