Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 30.58 | 30.58 | 18,480 |
23 Apr 2024 | 30.36 | 30.69 | 30.34 | 30.69 | 30.69 | 125,606 |
22 Apr 2024 | 30.14 | 30.47 | 30.14 | 30.36 | 30.36 | 129,166 |
19 Apr 2024 | 30.00 | 30.10 | 29.82 | 30.03 | 30.03 | 98,500 |
18 Apr 2024 | 30.01 | 30.17 | 29.96 | 30.17 | 30.17 | 91,459 |
17 Apr 2024 | 29.95 | 30.15 | 29.90 | 29.94 | 29.94 | 70,675 |
16 Apr 2024 | 30.20 | 30.22 | 29.88 | 29.93 | 29.93 | 167,407 |
15 Apr 2024 | 30.47 | 30.71 | 30.38 | 30.48 | 30.48 | 60,415 |
12 Apr 2024 | 30.85 | 30.92 | 30.52 | 30.53 | 30.53 | 225,704 |
11 Apr 2024 | 30.50 | 30.73 | 30.50 | 30.63 | 30.63 | 99,914 |
10 Apr 2024 | 30.85 | 30.89 | 30.03 | 30.60 | 30.60 | 193,000 |
09 Apr 2024 | 30.75 | 30.75 | 30.53 | 30.60 | 30.60 | 127,441 |
08 Apr 2024 | 30.49 | 30.74 | 30.33 | 30.74 | 30.74 | 77,269 |
05 Apr 2024 | 30.42 | 30.59 | 30.35 | 30.50 | 30.50 | 142,337 |
04 Apr 2024 | 30.44 | 30.74 | 30.44 | 30.74 | 30.74 | 98,227 |
03 Apr 2024 | 30.23 | 30.50 | 30.23 | 30.50 | 30.50 | 44,953 |
02 Apr 2024 | 30.90 | 30.90 | 30.42 | 30.43 | 30.43 | 104,874 |
28 Mar 2024 | 30.47 | 30.73 | 30.45 | 30.67 | 30.67 | 77,905 |
27 Mar 2024 | 30.61 | 30.61 | 30.38 | 30.56 | 30.56 | 21,747 |
26 Mar 2024 | 30.38 | 30.51 | 30.16 | 30.51 | 30.51 | 39,048 |
25 Mar 2024 | 30.20 | 30.36 | 30.16 | 30.27 | 30.27 | 64,537 |
22 Mar 2024 | 30.47 | 30.54 | 30.34 | 30.44 | 30.44 | 44,577 |
21 Mar 2024 | 30.34 | 30.50 | 30.27 | 30.48 | 30.48 | 109,344 |
20 Mar 2024 | 30.04 | 30.11 | 29.95 | 30.07 | 30.07 | 23,014 |
19 Mar 2024 | 29.95 | 30.08 | 29.90 | 29.96 | 29.96 | 58,077 |
18 Mar 2024 | 30.18 | 30.19 | 29.98 | 30.05 | 30.05 | 31,658 |
15 Mar 2024 | 30.07 | 30.30 | 30.01 | 30.08 | 30.08 | 37,245 |
14 Mar 2024 | 30.20 | 30.26 | 30.03 | 30.07 | 30.07 | 162,407 |
14 Mar 2024 | 0.150378 Dividend | |||||
13 Mar 2024 | 30.27 | 30.46 | 30.27 | 30.31 | 30.16 | 47,360 |
12 Mar 2024 | 30.24 | 30.43 | 30.24 | 30.30 | 30.15 | 66,775 |
11 Mar 2024 | 30.26 | 30.38 | 30.16 | 30.24 | 30.09 | 17,050 |
08 Mar 2024 | 30.22 | 30.41 | 30.18 | 30.38 | 30.23 | 50,200 |
07 Mar 2024 | 30.02 | 30.50 | 30.02 | 30.33 | 30.18 | 38,127 |
06 Mar 2024 | 29.82 | 30.25 | 29.82 | 30.13 | 29.98 | 45,422 |
05 Mar 2024 | 29.80 | 29.90 | 29.70 | 29.82 | 29.67 | 24,908 |
04 Mar 2024 | 29.88 | 29.97 | 29.72 | 29.80 | 29.65 | 65,235 |
01 Mar 2024 | 29.74 | 29.97 | 29.58 | 29.92 | 29.77 | 33,233 |
29 Feb 2024 | 29.34 | 29.70 | 29.34 | 29.50 | 29.35 | 16,210 |
28 Feb 2024 | 29.48 | 29.69 | 29.34 | 29.42 | 29.28 | 51,198 |
27 Feb 2024 | 29.45 | 29.67 | 29.45 | 29.66 | 29.51 | 24,527 |
26 Feb 2024 | 29.74 | 29.74 | 29.54 | 29.55 | 29.40 | 26,725 |
23 Feb 2024 | 29.90 | 29.90 | 29.62 | 29.68 | 29.53 | 139,178 |
22 Feb 2024 | 29.68 | 29.87 | 29.58 | 29.80 | 29.65 | 20,207 |
21 Feb 2024 | 29.31 | 29.62 | 29.31 | 29.57 | 29.42 | 36,160 |
20 Feb 2024 | 29.50 | 29.70 | 29.45 | 29.53 | 29.39 | 41,252 |
19 Feb 2024 | 29.55 | 29.75 | 29.55 | 29.68 | 29.53 | 52,287 |
16 Feb 2024 | 29.59 | 29.74 | 29.51 | 29.65 | 29.50 | 26,838 |
15 Feb 2024 | 29.70 | 29.70 | 29.35 | 29.52 | 29.38 | 85,304 |
14 Feb 2024 | 29.35 | 29.50 | 29.28 | 29.41 | 29.26 | 70,998 |
13 Feb 2024 | 29.79 | 29.79 | 29.09 | 29.23 | 29.08 | 110,690 |
12 Feb 2024 | 29.44 | 29.72 | 29.44 | 29.67 | 29.52 | 23,399 |
09 Feb 2024 | 29.60 | 29.61 | 29.42 | 29.47 | 29.32 | 39,117 |
08 Feb 2024 | 29.52 | 29.75 | 29.50 | 29.51 | 29.36 | 39,037 |
07 Feb 2024 | 29.60 | 29.73 | 29.52 | 29.52 | 29.37 | 25,266 |
06 Feb 2024 | 29.58 | 29.65 | 29.33 | 29.60 | 29.46 | 37,827 |
05 Feb 2024 | 29.69 | 29.75 | 29.39 | 29.39 | 29.24 | 78,699 |
02 Feb 2024 | 29.88 | 29.90 | 29.61 | 29.64 | 29.49 | 41,323 |
01 Feb 2024 | 29.88 | 29.88 | 29.56 | 29.56 | 29.41 | 112,560 |
31 Jan 2024 | 29.86 | 29.93 | 29.79 | 29.84 | 29.70 | 60,882 |
30 Jan 2024 | 29.77 | 29.98 | 29.77 | 29.85 | 29.70 | 71,648 |
29 Jan 2024 | 29.80 | 29.86 | 29.64 | 29.80 | 29.65 | 28,153 |
26 Jan 2024 | 29.58 | 29.89 | 29.58 | 29.88 | 29.73 | 113,303 |
25 Jan 2024 | 29.45 | 29.69 | 29.44 | 29.69 | 29.54 | 210,022 |
24 Jan 2024 | 29.50 | 29.59 | 29.33 | 29.58 | 29.43 | 171,151 |
23 Jan 2024 | 29.44 | 29.62 | 29.31 | 29.31 | 29.16 | 197,675 |
22 Jan 2024 | 29.40 | 29.47 | 29.18 | 29.43 | 29.28 | 23,572 |
19 Jan 2024 | 29.33 | 29.47 | 29.08 | 29.13 | 28.98 | 27,126 |
18 Jan 2024 | 29.05 | 29.42 | 29.05 | 29.24 | 29.09 | 19,133 |
17 Jan 2024 | 29.50 | 29.50 | 28.92 | 29.09 | 28.95 | 58,639 |
16 Jan 2024 | 29.32 | 29.65 | 29.32 | 29.58 | 29.44 | 209,267 |
15 Jan 2024 | 29.61 | 29.81 | 29.49 | 29.64 | 29.49 | 13,440 |
12 Jan 2024 | 29.74 | 29.85 | 29.58 | 29.62 | 29.47 | 25,347 |
11 Jan 2024 | 29.84 | 29.94 | 29.48 | 29.48 | 29.33 | 60,533 |
10 Jan 2024 | 29.77 | 29.85 | 29.67 | 29.76 | 29.61 | 21,357 |
09 Jan 2024 | 30.08 | 30.11 | 29.72 | 29.77 | 29.62 | 90,573 |
08 Jan 2024 | 29.70 | 29.92 | 29.44 | 29.92 | 29.78 | 43,279 |
05 Jan 2024 | 29.67 | 29.89 | 29.42 | 29.61 | 29.47 | 48,039 |
04 Jan 2024 | 29.89 | 30.03 | 29.68 | 29.86 | 29.72 | 64,929 |
03 Jan 2024 | 30.07 | 30.20 | 29.74 | 29.78 | 29.64 | 75,474 |
02 Jan 2024 | 30.30 | 30.48 | 30.02 | 30.09 | 29.95 | 49,711 |
29 Dec 2023 | 30.50 | 30.50 | 30.33 | 30.36 | 30.21 | 26,518 |
28 Dec 2023 | 30.40 | 30.49 | 30.31 | 30.41 | 30.25 | 54,917 |
27 Dec 2023 | 30.35 | 30.44 | 30.30 | 30.39 | 30.24 | 38,663 |
22 Dec 2023 | 29.98 | 30.30 | 29.98 | 30.30 | 30.14 | 36,397 |
21 Dec 2023 | 30.28 | 30.28 | 29.98 | 30.15 | 30.00 | 141,173 |
20 Dec 2023 | 30.00 | 30.27 | 29.94 | 30.27 | 30.12 | 117,634 |
19 Dec 2023 | 29.54 | 29.80 | 29.54 | 29.75 | 29.60 | 197,633 |
18 Dec 2023 | 29.36 | 29.70 | 29.36 | 29.64 | 29.49 | 17,602 |
15 Dec 2023 | 29.88 | 29.88 | 29.56 | 29.63 | 29.48 | 121,221 |
14 Dec 2023 | 29.25 | 29.75 | 29.13 | 29.67 | 29.53 | 180,751 |
14 Dec 2023 | 0.258166 Dividend | |||||
13 Dec 2023 | 29.21 | 29.21 | 28.96 | 29.04 | 28.64 | 43,335 |
12 Dec 2023 | 29.02 | 29.31 | 28.98 | 29.00 | 28.60 | 46,642 |
11 Dec 2023 | 29.22 | 29.22 | 28.91 | 29.13 | 28.72 | 29,293 |
08 Dec 2023 | 28.97 | 29.17 | 28.88 | 29.05 | 28.65 | 158,240 |
07 Dec 2023 | 28.89 | 29.15 | 28.70 | 28.97 | 28.57 | 38,067 |
06 Dec 2023 | 28.81 | 29.08 | 28.72 | 29.00 | 28.59 | 42,386 |
05 Dec 2023 | 28.33 | 28.74 | 28.33 | 28.72 | 28.32 | 176,721 |
04 Dec 2023 | 28.52 | 28.81 | 28.50 | 28.53 | 28.14 | 72,568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |