Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.59 | 29.95 | 29.59 | 29.95 | 29.95 | 23,884 |
06 May 2024 | 29.49 | 29.51 | 29.42 | 29.50 | 29.50 | 13,385 |
03 May 2024 | 29.27 | 29.30 | 29.16 | 29.24 | 29.24 | 7,327 |
02 May 2024 | 29.09 | 29.18 | 29.00 | 29.14 | 29.14 | 12,346 |
01 May 2024 | 29.00 | 29.10 | 28.95 | 29.06 | 29.06 | 18,562 |
30 Apr 2024 | 29.10 | 29.28 | 29.10 | 29.26 | 29.26 | 44,074 |
29 Apr 2024 | 29.22 | 29.25 | 29.11 | 29.17 | 29.17 | 30,016 |
26 Apr 2024 | 29.24 | 29.26 | 29.02 | 29.08 | 29.08 | 9,197 |
24 Apr 2024 | 29.64 | 29.69 | 29.54 | 29.60 | 29.60 | 59,574 |
23 Apr 2024 | 29.47 | 29.62 | 29.47 | 29.49 | 29.49 | 33,416 |
22 Apr 2024 | 29.44 | 29.49 | 29.30 | 29.43 | 29.43 | 45,839 |
19 Apr 2024 | 29.20 | 29.20 | 28.75 | 28.99 | 28.99 | 46,064 |
18 Apr 2024 | 29.30 | 29.42 | 29.02 | 29.32 | 29.32 | 29,733 |
17 Apr 2024 | 29.20 | 29.30 | 29.20 | 29.22 | 29.22 | 47,673 |
16 Apr 2024 | 29.66 | 29.66 | 29.22 | 29.32 | 29.32 | 47,420 |
15 Apr 2024 | 29.73 | 29.85 | 29.73 | 29.83 | 29.83 | 28,069 |
12 Apr 2024 | 29.92 | 29.93 | 29.81 | 29.90 | 29.90 | 39,222 |
11 Apr 2024 | 29.75 | 30.15 | 29.75 | 30.15 | 30.15 | 47,236 |
10 Apr 2024 | 30.10 | 30.21 | 30.09 | 30.15 | 30.15 | 23,785 |
09 Apr 2024 | 30.10 | 30.11 | 30.01 | 30.03 | 30.03 | 24,063 |
09 Apr 2024 | 0.337864 Dividend | |||||
08 Apr 2024 | 30.20 | 30.26 | 30.12 | 30.26 | 29.92 | 41,431 |
05 Apr 2024 | 30.12 | 30.21 | 30.07 | 30.18 | 29.84 | 50,937 |
04 Apr 2024 | 30.38 | 30.42 | 30.30 | 30.35 | 30.01 | 69,004 |
03 Apr 2024 | 30.49 | 30.57 | 30.25 | 30.35 | 30.01 | 21,674 |
02 Apr 2024 | 30.60 | 30.74 | 30.29 | 30.59 | 30.25 | 32,210 |
28 Mar 2024 | 30.48 | 30.63 | 30.48 | 30.61 | 30.27 | 33,069 |
27 Mar 2024 | 30.15 | 30.36 | 30.10 | 30.36 | 30.02 | 33,890 |
26 Mar 2024 | 30.23 | 30.37 | 30.17 | 30.21 | 29.87 | 14,878 |
25 Mar 2024 | 30.24 | 30.41 | 30.22 | 30.38 | 30.04 | 20,305 |
22 Mar 2024 | 30.27 | 30.27 | 29.97 | 30.13 | 29.79 | 16,482 |
21 Mar 2024 | 29.95 | 30.25 | 29.91 | 30.18 | 29.84 | 33,703 |
20 Mar 2024 | 29.95 | 30.05 | 29.84 | 29.85 | 29.52 | 22,092 |
19 Mar 2024 | 29.84 | 29.87 | 29.70 | 29.86 | 29.53 | 26,886 |
18 Mar 2024 | 29.69 | 29.75 | 29.60 | 29.75 | 29.42 | 10,240 |
15 Mar 2024 | 29.66 | 29.77 | 29.36 | 29.77 | 29.44 | 49,123 |
14 Mar 2024 | 30.00 | 30.05 | 29.79 | 29.90 | 29.57 | 18,083 |
13 Mar 2024 | 29.90 | 29.99 | 29.86 | 29.98 | 29.65 | 12,131 |
12 Mar 2024 | 29.99 | 30.03 | 29.84 | 29.90 | 29.57 | 36,777 |
11 Mar 2024 | 30.31 | 30.31 | 29.93 | 29.99 | 29.66 | 26,774 |
08 Mar 2024 | 30.32 | 30.58 | 30.29 | 30.58 | 30.24 | 14,155 |
07 Mar 2024 | 30.14 | 30.28 | 30.14 | 30.22 | 29.88 | 24,686 |
06 Mar 2024 | 29.89 | 30.14 | 29.89 | 30.14 | 29.80 | 40,820 |
05 Mar 2024 | 30.20 | 30.20 | 29.93 | 30.03 | 29.69 | 10,031 |
04 Mar 2024 | 30.01 | 30.14 | 29.93 | 30.14 | 29.80 | 10,465 |
01 Mar 2024 | 29.99 | 30.09 | 29.84 | 30.09 | 29.75 | 25,375 |
29 Feb 2024 | 29.72 | 29.84 | 29.50 | 29.84 | 29.51 | 21,440 |
28 Feb 2024 | 29.93 | 29.93 | 29.65 | 29.73 | 29.40 | 23,192 |
27 Feb 2024 | 29.72 | 29.84 | 29.60 | 29.84 | 29.51 | 63,660 |
26 Feb 2024 | 29.66 | 29.91 | 29.64 | 29.91 | 29.58 | 17,098 |
23 Feb 2024 | 29.51 | 29.71 | 29.51 | 29.66 | 29.33 | 22,010 |
22 Feb 2024 | 29.48 | 29.57 | 29.48 | 29.51 | 29.18 | 1,696 |
21 Feb 2024 | 29.67 | 29.67 | 29.48 | 29.58 | 29.25 | 9,790 |
20 Feb 2024 | 29.80 | 29.82 | 29.68 | 29.78 | 29.45 | 36,327 |
19 Feb 2024 | 29.71 | 29.86 | 29.70 | 29.80 | 29.47 | 11,683 |
16 Feb 2024 | 29.68 | 29.75 | 29.53 | 29.66 | 29.33 | 10,059 |
15 Feb 2024 | 29.25 | 29.48 | 29.25 | 29.46 | 29.13 | 36,112 |
14 Feb 2024 | 28.91 | 29.29 | 28.91 | 29.29 | 28.96 | 17,825 |
13 Feb 2024 | 29.65 | 29.65 | 29.46 | 29.52 | 29.19 | 15,902 |
12 Feb 2024 | 29.59 | 29.61 | 29.50 | 29.56 | 29.23 | 16,132 |
09 Feb 2024 | 29.77 | 29.81 | 29.72 | 29.72 | 29.39 | 36,458 |
08 Feb 2024 | 29.75 | 29.87 | 29.64 | 29.87 | 29.54 | 16,042 |
07 Feb 2024 | 29.78 | 29.83 | 29.67 | 29.72 | 29.39 | 14,305 |
06 Feb 2024 | 29.80 | 29.80 | 29.48 | 29.66 | 29.33 | 41,582 |
05 Feb 2024 | 29.99 | 29.99 | 29.62 | 29.75 | 29.42 | 11,712 |
02 Feb 2024 | 29.78 | 30.08 | 29.78 | 30.01 | 29.67 | 90,770 |
01 Feb 2024 | 30.02 | 30.02 | 29.60 | 29.60 | 29.27 | 26,916 |
31 Jan 2024 | 29.60 | 30.00 | 29.55 | 29.95 | 29.62 | 71,372 |
30 Jan 2024 | 29.68 | 29.79 | 29.66 | 29.66 | 29.33 | 34,204 |
29 Jan 2024 | 29.53 | 29.63 | 29.49 | 29.62 | 29.29 | 33,896 |
25 Jan 2024 | 29.41 | 29.57 | 29.41 | 29.57 | 29.24 | 16,951 |
24 Jan 2024 | 29.49 | 29.49 | 29.32 | 29.37 | 29.04 | 19,270 |
23 Jan 2024 | 29.22 | 29.41 | 29.18 | 29.35 | 29.02 | 15,724 |
22 Jan 2024 | 28.93 | 29.20 | 28.92 | 29.14 | 28.81 | 33,521 |
19 Jan 2024 | 28.91 | 29.00 | 28.85 | 28.91 | 28.59 | 14,421 |
18 Jan 2024 | 28.78 | 28.78 | 28.56 | 28.67 | 28.35 | 20,106 |
17 Jan 2024 | 28.87 | 28.93 | 28.73 | 28.77 | 28.45 | 9,171 |
16 Jan 2024 | 29.10 | 29.10 | 28.83 | 28.85 | 28.53 | 38,015 |
15 Jan 2024 | 29.18 | 29.19 | 29.11 | 29.19 | 28.86 | 35,540 |
12 Jan 2024 | 29.13 | 29.24 | 29.10 | 29.19 | 28.86 | 18,983 |
11 Jan 2024 | 29.17 | 29.27 | 29.17 | 29.27 | 28.94 | 11,815 |
10 Jan 2024 | 29.25 | 29.32 | 29.11 | 29.11 | 28.78 | 19,204 |
09 Jan 2024 | 29.30 | 29.41 | 29.30 | 29.39 | 29.06 | 17,355 |
08 Jan 2024 | 29.27 | 29.36 | 29.09 | 29.11 | 28.78 | 19,361 |
08 Jan 2024 | 0.231708 Dividend | |||||
05 Jan 2024 | 29.51 | 29.62 | 29.51 | 29.52 | 28.96 | 31,996 |
04 Jan 2024 | 29.60 | 29.61 | 29.47 | 29.47 | 28.91 | 28,907 |
03 Jan 2024 | 29.81 | 29.81 | 29.64 | 29.65 | 29.09 | 26,863 |
02 Jan 2024 | 29.74 | 30.09 | 29.72 | 30.09 | 29.52 | 60,765 |
29 Dec 2023 | 29.81 | 29.84 | 29.71 | 29.71 | 29.15 | 27,843 |
28 Dec 2023 | 29.72 | 29.99 | 29.72 | 29.99 | 29.42 | 36,688 |
27 Dec 2023 | 29.50 | 29.77 | 29.50 | 29.71 | 29.15 | 30,913 |
22 Dec 2023 | 29.42 | 29.54 | 29.42 | 29.46 | 28.90 | 22,462 |
21 Dec 2023 | 29.57 | 29.57 | 29.36 | 29.36 | 28.80 | 24,449 |
20 Dec 2023 | 29.31 | 29.59 | 29.31 | 29.58 | 29.02 | 35,924 |
19 Dec 2023 | 29.24 | 29.41 | 29.18 | 29.31 | 28.76 | 44,649 |
18 Dec 2023 | 29.09 | 29.21 | 29.05 | 29.14 | 28.59 | 48,525 |
15 Dec 2023 | 29.22 | 29.30 | 28.99 | 29.17 | 28.62 | 35,140 |
14 Dec 2023 | 28.70 | 28.91 | 28.70 | 28.87 | 28.32 | 28,287 |
13 Dec 2023 | 28.34 | 28.56 | 28.34 | 28.51 | 27.97 | 39,760 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |