Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.50 | 30.67 | 30.47 | 30.55 | 30.55 | 368,277 |
01 May 2024 | 30.52 | 30.60 | 30.43 | 30.47 | 30.47 | 283,884 |
30 Apr 2024 | 30.75 | 30.85 | 30.71 | 30.85 | 30.85 | 204,443 |
29 Apr 2024 | 30.73 | 30.80 | 30.64 | 30.74 | 30.74 | 163,722 |
26 Apr 2024 | 30.50 | 30.58 | 30.45 | 30.51 | 30.51 | 259,804 |
24 Apr 2024 | 31.07 | 31.11 | 30.91 | 30.94 | 30.94 | 255,640 |
23 Apr 2024 | 30.92 | 30.98 | 30.89 | 30.93 | 30.93 | 344,535 |
22 Apr 2024 | 30.74 | 30.92 | 30.69 | 30.78 | 30.78 | 255,945 |
19 Apr 2024 | 30.54 | 30.54 | 30.16 | 30.45 | 30.45 | 514,245 |
18 Apr 2024 | 30.74 | 30.83 | 30.72 | 30.76 | 30.76 | 299,367 |
17 Apr 2024 | 30.63 | 30.74 | 30.57 | 30.62 | 30.62 | 322,677 |
16 Apr 2024 | 30.94 | 30.94 | 30.52 | 30.65 | 30.65 | 451,903 |
15 Apr 2024 | 31.19 | 31.24 | 31.13 | 31.21 | 31.21 | 325,894 |
12 Apr 2024 | 31.33 | 31.39 | 31.23 | 31.33 | 31.33 | 330,418 |
11 Apr 2024 | 31.27 | 31.48 | 31.20 | 31.43 | 31.43 | 253,025 |
10 Apr 2024 | 31.59 | 31.69 | 31.57 | 31.60 | 31.60 | 197,623 |
09 Apr 2024 | 31.52 | 31.55 | 31.45 | 31.49 | 31.49 | 257,406 |
09 Apr 2024 | 0.316693 Dividend | |||||
08 Apr 2024 | 31.71 | 31.74 | 31.61 | 31.67 | 31.35 | 300,390 |
05 Apr 2024 | 31.54 | 31.68 | 31.47 | 31.61 | 31.29 | 203,081 |
04 Apr 2024 | 31.81 | 31.86 | 31.77 | 31.80 | 31.48 | 1,850,970 |
03 Apr 2024 | 31.93 | 31.94 | 31.59 | 31.65 | 31.33 | 700,844 |
02 Apr 2024 | 32.03 | 32.18 | 31.97 | 32.06 | 31.74 | 231,966 |
28 Mar 2024 | 32.02 | 32.15 | 32.02 | 32.12 | 31.80 | 259,093 |
27 Mar 2024 | 31.59 | 31.80 | 31.56 | 31.79 | 31.47 | 821,371 |
26 Mar 2024 | 31.69 | 31.77 | 31.62 | 31.63 | 31.31 | 292,172 |
25 Mar 2024 | 31.63 | 31.90 | 31.63 | 31.78 | 31.46 | 337,408 |
22 Mar 2024 | 31.64 | 31.64 | 31.46 | 31.58 | 31.26 | 181,365 |
21 Mar 2024 | 31.54 | 31.66 | 31.39 | 31.65 | 31.33 | 278,654 |
20 Mar 2024 | 31.36 | 31.45 | 31.27 | 31.29 | 30.98 | 364,851 |
19 Mar 2024 | 31.22 | 31.34 | 31.16 | 31.33 | 31.02 | 525,353 |
18 Mar 2024 | 31.12 | 31.22 | 31.07 | 31.20 | 30.89 | 237,982 |
15 Mar 2024 | 31.08 | 31.15 | 30.84 | 31.15 | 30.84 | 277,445 |
14 Mar 2024 | 31.48 | 31.50 | 31.30 | 31.35 | 31.04 | 90,816 |
13 Mar 2024 | 31.42 | 31.47 | 31.35 | 31.40 | 31.09 | 246,428 |
12 Mar 2024 | 31.32 | 31.44 | 31.30 | 31.30 | 30.99 | 253,412 |
11 Mar 2024 | 31.63 | 31.63 | 31.27 | 31.31 | 31.00 | 153,736 |
08 Mar 2024 | 31.71 | 31.89 | 31.68 | 31.86 | 31.54 | 139,521 |
07 Mar 2024 | 31.49 | 31.56 | 31.41 | 31.53 | 31.21 | 488,023 |
06 Mar 2024 | 31.17 | 31.32 | 31.14 | 31.30 | 30.99 | 430,095 |
05 Mar 2024 | 31.27 | 31.31 | 31.17 | 31.23 | 30.92 | 952,705 |
04 Mar 2024 | 31.31 | 31.40 | 31.22 | 31.26 | 30.95 | 201,355 |
01 Mar 2024 | 31.13 | 31.30 | 31.10 | 31.30 | 30.99 | 161,657 |
29 Feb 2024 | 30.88 | 31.10 | 30.82 | 31.08 | 30.77 | 298,504 |
28 Feb 2024 | 31.02 | 31.04 | 30.83 | 30.91 | 30.60 | 236,696 |
27 Feb 2024 | 30.80 | 30.90 | 30.69 | 30.89 | 30.58 | 315,061 |
26 Feb 2024 | 30.89 | 30.97 | 30.79 | 30.84 | 30.53 | 180,282 |
23 Feb 2024 | 30.87 | 30.87 | 30.75 | 30.80 | 30.49 | 229,902 |
22 Feb 2024 | 30.63 | 30.70 | 30.56 | 30.67 | 30.36 | 263,851 |
21 Feb 2024 | 30.64 | 30.76 | 30.54 | 30.62 | 30.31 | 343,831 |
20 Feb 2024 | 30.80 | 30.84 | 30.69 | 30.79 | 30.48 | 380,304 |
19 Feb 2024 | 30.78 | 30.86 | 30.76 | 30.80 | 30.49 | 194,992 |
16 Feb 2024 | 30.92 | 30.92 | 30.67 | 30.76 | 30.45 | 283,535 |
15 Feb 2024 | 30.52 | 30.63 | 30.50 | 30.55 | 30.24 | 575,820 |
14 Feb 2024 | 30.11 | 30.31 | 30.10 | 30.28 | 29.98 | 396,972 |
13 Feb 2024 | 30.67 | 30.69 | 30.53 | 30.55 | 30.24 | 265,680 |
12 Feb 2024 | 30.65 | 30.68 | 30.56 | 30.59 | 30.28 | 348,646 |
09 Feb 2024 | 30.71 | 30.76 | 30.65 | 30.71 | 30.40 | 238,083 |
08 Feb 2024 | 30.70 | 30.79 | 30.62 | 30.70 | 30.39 | 239,389 |
07 Feb 2024 | 30.62 | 30.72 | 30.55 | 30.60 | 30.29 | 324,435 |
06 Feb 2024 | 30.49 | 30.50 | 30.26 | 30.45 | 30.15 | 533,597 |
05 Feb 2024 | 30.69 | 30.70 | 30.49 | 30.63 | 30.32 | 1,102,639 |
02 Feb 2024 | 30.63 | 30.95 | 30.63 | 30.92 | 30.61 | 262,729 |
01 Feb 2024 | 30.60 | 30.64 | 30.45 | 30.48 | 30.18 | 111,858 |
31 Jan 2024 | 30.52 | 30.87 | 30.42 | 30.84 | 30.53 | 509,470 |
30 Jan 2024 | 30.59 | 30.67 | 30.47 | 30.53 | 30.22 | 206,429 |
29 Jan 2024 | 30.38 | 30.48 | 30.35 | 30.45 | 30.15 | 237,411 |
25 Jan 2024 | 30.32 | 30.37 | 30.23 | 30.35 | 30.05 | 145,806 |
24 Jan 2024 | 30.33 | 30.34 | 30.12 | 30.20 | 29.90 | 233,255 |
23 Jan 2024 | 30.04 | 30.27 | 30.04 | 30.18 | 29.88 | 171,995 |
22 Jan 2024 | 29.90 | 30.08 | 29.90 | 30.04 | 29.74 | 244,300 |
19 Jan 2024 | 29.79 | 29.93 | 29.75 | 29.81 | 29.51 | 187,781 |
18 Jan 2024 | 29.49 | 29.61 | 29.42 | 29.52 | 29.22 | 136,467 |
17 Jan 2024 | 29.79 | 29.79 | 29.62 | 29.70 | 29.40 | 143,074 |
16 Jan 2024 | 29.98 | 30.00 | 29.73 | 29.78 | 29.48 | 229,615 |
15 Jan 2024 | 30.10 | 30.13 | 30.04 | 30.12 | 29.82 | 36,060 |
12 Jan 2024 | 30.04 | 30.16 | 30.01 | 30.06 | 29.76 | 182,168 |
11 Jan 2024 | 30.14 | 30.21 | 30.08 | 30.16 | 29.86 | 70,291 |
10 Jan 2024 | 30.11 | 30.20 | 29.99 | 29.99 | 29.69 | 531,249 |
09 Jan 2024 | 30.19 | 30.30 | 30.19 | 30.21 | 29.91 | 249,456 |
08 Jan 2024 | 30.01 | 30.15 | 29.90 | 29.94 | 29.64 | 140,389 |
08 Jan 2024 | 0.211961 Dividend | |||||
05 Jan 2024 | 30.32 | 30.41 | 30.28 | 30.28 | 29.77 | 1,568,536 |
04 Jan 2024 | 30.37 | 30.39 | 30.26 | 30.32 | 29.81 | 60,050 |
03 Jan 2024 | 30.58 | 30.60 | 30.42 | 30.43 | 29.91 | 130,901 |
02 Jan 2024 | 30.67 | 30.89 | 30.66 | 30.84 | 30.32 | 186,100 |
29 Dec 2023 | 30.72 | 30.76 | 30.65 | 30.71 | 30.19 | 90,424 |
28 Dec 2023 | 30.70 | 30.81 | 30.66 | 30.81 | 30.29 | 148,854 |
27 Dec 2023 | 30.54 | 30.69 | 30.50 | 30.58 | 30.06 | 160,150 |
22 Dec 2023 | 30.34 | 30.39 | 30.29 | 30.29 | 29.78 | 171,696 |
21 Dec 2023 | 30.31 | 30.46 | 30.27 | 30.29 | 29.78 | 850,513 |
20 Dec 2023 | 30.39 | 30.51 | 30.39 | 30.46 | 29.94 | 230,846 |
19 Dec 2023 | 30.05 | 30.29 | 30.03 | 30.27 | 29.76 | 462,097 |
18 Dec 2023 | 29.92 | 30.08 | 29.92 | 30.01 | 29.50 | 1,592,234 |
15 Dec 2023 | 30.01 | 30.15 | 29.95 | 30.05 | 29.54 | 852,682 |
14 Dec 2023 | 29.74 | 29.83 | 29.72 | 29.82 | 29.32 | 952,987 |
13 Dec 2023 | 29.24 | 29.39 | 29.23 | 29.33 | 28.83 | 1,785,852 |
12 Dec 2023 | 29.10 | 29.26 | 29.08 | 29.24 | 28.74 | 167,247 |
11 Dec 2023 | 29.11 | 29.21 | 29.06 | 29.08 | 28.59 | 677,418 |
08 Dec 2023 | 28.88 | 29.07 | 28.86 | 29.07 | 28.58 | 202,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |