Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 319 |
02 May 2024 | 30.36 | 31.61 | 29.52 | 29.52 | 29.52 | 483 |
01 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
30 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 1,210 |
29 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 316 |
26 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 350 |
25 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
24 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 207 |
23 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 316 |
22 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 638 |
19 Apr 2024 | 28.34 | 28.34 | 26.91 | 26.91 | 26.91 | 912 |
18 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 366 |
17 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 662 |
16 Apr 2024 | 28.25 | 28.60 | 28.25 | 28.60 | 28.60 | 481 |
15 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
12 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
11 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 180 |
10 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 212 |
09 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 427 |
08 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 209 |
05 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 209 |
04 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 443 |
03 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 224 |
02 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 356 |
01 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 4,114 |
28 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 241 |
27 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 203 |
26 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 353 |
25 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 225 |
22 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 211 |
21 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 349 |
20 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 166 |
19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
18 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1,060 |
15 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 182 |
14 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 185 |
13 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 746 |
12 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 378 |
11 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 112 |
08 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
07 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 277 |
06 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 299 |
05 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1,365 |
04 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 241 |
04 Mar 2024 | 0.142419 Dividend | |||||
01 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.79 | 379 |
29 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.62 | - |
28 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.62 | 292 |
27 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.94 | 727 |
26 Feb 2024 | 30.63 | 30.79 | 30.63 | 30.79 | 30.65 | 1,258 |
23 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.61 | 254 |
22 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.79 | 210 |
21 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.24 | 157 |
20 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.37 | 282 |
16 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.80 | - |
15 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.80 | 1,745 |
14 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.31 | 548 |
13 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | - |
12 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | 171 |
09 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | - |
08 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | - |
07 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | 288 |
06 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | - |
05 Feb 2024 | 29.73 | 29.73 | 29.43 | 29.43 | 29.30 | 899 |
02 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.83 | 105 |
01 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.52 | 901 |
31 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.00 | - |
30 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.00 | 324 |
29 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.73 | 304 |
26 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.34 | 256 |
25 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.04 | - |
24 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.04 | 265 |
23 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.68 | 348 |
22 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | 4,295 |
19 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.05 | 255 |
18 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.66 | 128 |
17 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.61 | 480 |
16 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.22 | - |
12 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.22 | 209 |
11 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.95 | 625 |
10 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
09 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
08 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
05 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
04 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - |
03 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | 246 |
02 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.66 | 1,684 |
29 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.53 | 413 |
28 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.81 | 404 |
27 Dec 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.52 | 189 |
26 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.51 | - |
22 Dec 2023 | 29.85 | 31.66 | 28.64 | 31.66 | 31.51 | 2,285 |
21 Dec 2023 | 29.81 | 29.81 | 28.90 | 28.90 | 28.77 | 3,521 |
20 Dec 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.57 | 148 |
19 Dec 2023 | 29.92 | 29.97 | 29.53 | 29.97 | 29.83 | 47,122 |
18 Dec 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 862 |
15 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.25 | 367 |
14 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - |
13 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 206 |
12 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.53 | 765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |