Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.96 | 31.08 | 31.02 | 31.06 | 31.06 | 33,151 |
02 May 2024 | 31.05 | 31.05 | 30.91 | 31.03 | 31.03 | 21,600 |
01 May 2024 | 30.88 | 30.96 | 30.81 | 30.93 | 30.93 | 28,400 |
30 Apr 2024 | 30.88 | 31.01 | 30.88 | 30.92 | 30.92 | 22,600 |
29 Apr 2024 | 31.06 | 31.06 | 30.92 | 31.00 | 31.00 | 283,000 |
26 Apr 2024 | 30.80 | 31.01 | 30.73 | 30.97 | 30.97 | 48,100 |
25 Apr 2024 | 30.75 | 30.85 | 30.70 | 30.79 | 30.79 | 22,100 |
24 Apr 2024 | 30.83 | 30.93 | 30.77 | 30.80 | 30.80 | 33,900 |
23 Apr 2024 | 30.90 | 30.97 | 30.89 | 30.89 | 30.89 | 144,600 |
22 Apr 2024 | 30.86 | 31.03 | 30.84 | 30.99 | 30.99 | 23,300 |
19 Apr 2024 | 30.89 | 30.95 | 30.83 | 30.84 | 30.84 | 23,000 |
18 Apr 2024 | 30.88 | 30.95 | 30.81 | 30.87 | 30.87 | 16,500 |
17 Apr 2024 | 30.89 | 30.94 | 30.77 | 30.77 | 30.77 | 34,000 |
16 Apr 2024 | 30.87 | 30.88 | 30.69 | 30.86 | 30.86 | 68,000 |
15 Apr 2024 | 31.19 | 31.19 | 30.80 | 30.80 | 30.80 | 86,600 |
12 Apr 2024 | 31.16 | 31.18 | 30.90 | 30.91 | 30.91 | 43,700 |
11 Apr 2024 | 31.30 | 31.30 | 31.18 | 31.25 | 31.25 | 48,900 |
10 Apr 2024 | 31.23 | 31.30 | 31.17 | 31.21 | 31.21 | 70,500 |
09 Apr 2024 | 31.19 | 31.40 | 31.19 | 31.36 | 31.36 | 25,400 |
08 Apr 2024 | 31.25 | 31.31 | 31.22 | 31.25 | 31.25 | 55,000 |
05 Apr 2024 | 31.29 | 31.35 | 31.22 | 31.24 | 31.24 | 42,400 |
04 Apr 2024 | 31.57 | 31.61 | 31.29 | 31.29 | 31.29 | 67,200 |
03 Apr 2024 | 31.53 | 31.55 | 31.44 | 31.54 | 31.54 | 462,100 |
02 Apr 2024 | 31.41 | 31.51 | 31.41 | 31.46 | 31.46 | 106,900 |
01 Apr 2024 | 31.41 | 31.49 | 31.37 | 31.46 | 31.46 | 44,000 |
28 Mar 2024 | 31.45 | 31.51 | 31.44 | 31.48 | 31.48 | 125,300 |
27 Mar 2024 | 31.45 | 31.56 | 31.40 | 31.46 | 31.46 | 56,300 |
26 Mar 2024 | 31.40 | 31.48 | 31.39 | 31.46 | 31.46 | 39,600 |
25 Mar 2024 | 31.35 | 31.44 | 31.35 | 31.39 | 31.39 | 28,200 |
22 Mar 2024 | 31.32 | 31.39 | 31.29 | 31.30 | 31.30 | 29,800 |
21 Mar 2024 | 31.39 | 31.45 | 31.35 | 31.40 | 31.40 | 32,900 |
20 Mar 2024 | 31.34 | 31.49 | 31.31 | 31.43 | 31.43 | 22,500 |
19 Mar 2024 | 31.34 | 31.45 | 31.34 | 31.42 | 31.42 | 19,600 |
18 Mar 2024 | 31.42 | 31.44 | 31.35 | 31.39 | 31.39 | 27,600 |
15 Mar 2024 | 31.26 | 31.61 | 31.26 | 31.43 | 31.43 | 37,200 |
14 Mar 2024 | 31.35 | 31.42 | 31.25 | 31.34 | 31.34 | 20,700 |
13 Mar 2024 | 31.58 | 31.64 | 31.33 | 31.34 | 31.34 | 16,100 |
12 Mar 2024 | 31.53 | 31.65 | 31.53 | 31.60 | 31.60 | 30,800 |
11 Mar 2024 | 31.56 | 31.63 | 31.53 | 31.62 | 31.62 | 10,600 |
08 Mar 2024 | 31.51 | 31.65 | 31.51 | 31.58 | 31.58 | 24,300 |
07 Mar 2024 | 31.51 | 31.57 | 31.50 | 31.51 | 31.51 | 10,600 |
06 Mar 2024 | 31.58 | 31.58 | 31.43 | 31.46 | 31.46 | 22,600 |
05 Mar 2024 | 31.39 | 31.53 | 31.39 | 31.51 | 31.51 | 21,600 |
04 Mar 2024 | 31.43 | 31.48 | 31.42 | 31.47 | 31.47 | 23,500 |
01 Mar 2024 | 31.32 | 31.42 | 31.28 | 31.42 | 31.42 | 52,100 |
29 Feb 2024 | 31.41 | 31.41 | 31.31 | 31.33 | 31.33 | 37,500 |
28 Feb 2024 | 31.23 | 31.35 | 31.10 | 31.35 | 31.35 | 61,500 |
27 Feb 2024 | 31.30 | 31.36 | 31.27 | 31.32 | 31.32 | 29,900 |
26 Feb 2024 | 31.34 | 31.36 | 31.20 | 31.32 | 31.32 | 74,500 |
23 Feb 2024 | 31.30 | 31.40 | 31.23 | 31.30 | 31.30 | 127,500 |
22 Feb 2024 | 31.33 | 31.36 | 31.30 | 31.34 | 31.34 | 13,100 |
21 Feb 2024 | 31.29 | 31.33 | 31.29 | 31.32 | 31.32 | 20,200 |
20 Feb 2024 | 31.28 | 31.37 | 31.26 | 31.26 | 31.26 | 34,900 |
16 Feb 2024 | 31.27 | 31.43 | 31.27 | 31.42 | 31.42 | 20,900 |
15 Feb 2024 | 31.35 | 31.42 | 31.34 | 31.34 | 31.34 | 33,700 |
14 Feb 2024 | 31.37 | 31.37 | 31.22 | 31.30 | 31.30 | 61,000 |
13 Feb 2024 | 31.20 | 31.30 | 31.16 | 31.20 | 31.20 | 62,800 |
12 Feb 2024 | 31.31 | 31.41 | 30.83 | 31.33 | 31.33 | 40,100 |
09 Feb 2024 | 31.32 | 31.39 | 31.25 | 31.29 | 31.29 | 62,700 |
08 Feb 2024 | 31.20 | 31.38 | 31.15 | 31.38 | 31.38 | 186,400 |
07 Feb 2024 | 31.10 | 31.11 | 30.99 | 31.04 | 31.04 | 31,100 |
06 Feb 2024 | 30.95 | 31.06 | 30.93 | 30.97 | 30.97 | 25,300 |
05 Feb 2024 | 30.82 | 31.06 | 30.82 | 30.99 | 30.99 | 28,100 |
02 Feb 2024 | 31.07 | 31.09 | 30.97 | 31.03 | 31.03 | 37,000 |
01 Feb 2024 | 31.20 | 31.20 | 31.06 | 31.07 | 31.07 | 28,400 |
31 Jan 2024 | 31.27 | 31.31 | 31.11 | 31.17 | 31.17 | 39,300 |
30 Jan 2024 | 31.34 | 31.42 | 31.26 | 31.33 | 31.33 | 76,100 |
29 Jan 2024 | 31.33 | 31.96 | 31.31 | 31.36 | 31.36 | 64,500 |
26 Jan 2024 | 31.40 | 31.40 | 31.33 | 31.37 | 31.37 | 19,200 |
25 Jan 2024 | 31.31 | 31.41 | 31.31 | 31.39 | 31.39 | 63,300 |
24 Jan 2024 | 31.31 | 31.32 | 31.24 | 31.26 | 31.26 | 123,600 |
23 Jan 2024 | 31.19 | 31.32 | 31.19 | 31.28 | 31.28 | 24,400 |
22 Jan 2024 | 31.32 | 31.35 | 31.25 | 31.26 | 31.26 | 36,900 |
19 Jan 2024 | 31.38 | 31.38 | 31.30 | 31.31 | 31.31 | 45,300 |
18 Jan 2024 | 31.44 | 31.46 | 31.32 | 31.38 | 31.38 | 36,300 |
17 Jan 2024 | 31.29 | 31.44 | 31.29 | 31.40 | 31.40 | 22,100 |
16 Jan 2024 | 31.38 | 31.46 | 31.38 | 31.44 | 31.44 | 56,000 |
12 Jan 2024 | 31.65 | 31.65 | 31.45 | 31.50 | 31.50 | 25,600 |
11 Jan 2024 | 31.52 | 31.52 | 31.44 | 31.52 | 31.52 | 23,500 |
10 Jan 2024 | 31.48 | 31.55 | 31.48 | 31.52 | 31.52 | 22,800 |
09 Jan 2024 | 31.46 | 31.57 | 31.46 | 31.50 | 31.50 | 27,000 |
08 Jan 2024 | 31.50 | 31.58 | 31.45 | 31.56 | 31.56 | 45,800 |
05 Jan 2024 | 31.36 | 31.52 | 31.36 | 31.44 | 31.44 | 64,900 |
04 Jan 2024 | 31.42 | 31.44 | 31.37 | 31.40 | 31.40 | 514,100 |
03 Jan 2024 | 31.40 | 31.48 | 31.39 | 31.40 | 31.40 | 31,300 |
02 Jan 2024 | 31.40 | 31.58 | 31.38 | 31.44 | 31.44 | 291,200 |
29 Dec 2023 | 31.44 | 31.55 | 31.41 | 31.41 | 31.41 | 111,800 |
28 Dec 2023 | 31.36 | 31.51 | 31.32 | 31.46 | 31.46 | 282,300 |
28 Dec 2023 | 0.378 Dividend | |||||
27 Dec 2023 | 31.68 | 32.02 | 31.68 | 31.78 | 31.40 | 112,900 |
26 Dec 2023 | 31.65 | 31.78 | 31.62 | 31.76 | 31.38 | 123,500 |
22 Dec 2023 | 31.70 | 31.73 | 31.64 | 31.69 | 31.31 | 191,200 |
21 Dec 2023 | 31.73 | 31.78 | 31.68 | 31.69 | 31.31 | 93,800 |
20 Dec 2023 | 31.67 | 31.79 | 31.60 | 31.64 | 31.26 | 141,100 |
19 Dec 2023 | 31.66 | 31.81 | 31.66 | 31.78 | 31.40 | 123,500 |
18 Dec 2023 | 31.77 | 31.81 | 31.29 | 31.60 | 31.22 | 553,900 |
15 Dec 2023 | 31.73 | 31.84 | 31.56 | 31.63 | 31.25 | 139,000 |
14 Dec 2023 | 31.69 | 31.94 | 31.64 | 31.93 | 31.55 | 584,900 |
13 Dec 2023 | 31.46 | 31.61 | 31.30 | 31.57 | 31.19 | 110,400 |
12 Dec 2023 | 31.35 | 31.40 | 31.31 | 31.33 | 30.96 | 346,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |