Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 29.92 | 30.05 | 29.89 | 30.05 | 30.05 | 4,500 |
17 May 2024 | 29.64 | 29.85 | 29.64 | 29.64 | 29.64 | 3,600 |
16 May 2024 | 30.16 | 30.16 | 29.97 | 29.97 | 29.97 | 1,900 |
15 May 2024 | 30.80 | 31.07 | 30.65 | 30.85 | 30.85 | 11,000 |
14 May 2024 | 30.29 | 30.29 | 30.13 | 30.29 | 30.29 | 3,500 |
13 May 2024 | 30.30 | 30.31 | 29.96 | 29.96 | 29.96 | 9,200 |
10 May 2024 | 30.44 | 30.45 | 30.32 | 30.32 | 30.32 | 9,300 |
09 May 2024 | 30.56 | 30.59 | 30.24 | 30.24 | 30.24 | 5,500 |
08 May 2024 | 30.16 | 30.43 | 30.07 | 30.08 | 30.08 | 3,500 |
07 May 2024 | 30.32 | 30.41 | 30.11 | 30.12 | 30.12 | 8,700 |
06 May 2024 | 29.90 | 29.92 | 29.46 | 29.92 | 29.92 | 3,700 |
03 May 2024 | 30.11 | 30.11 | 29.67 | 29.76 | 29.76 | 11,400 |
02 May 2024 | 28.88 | 29.34 | 28.68 | 29.22 | 29.22 | 7,200 |
01 May 2024 | 29.79 | 29.79 | 28.71 | 28.75 | 28.75 | 3,400 |
30 Apr 2024 | 28.97 | 29.00 | 28.63 | 28.75 | 28.75 | 15,200 |
29 Apr 2024 | 28.89 | 29.17 | 28.80 | 28.80 | 28.80 | 79,700 |
26 Apr 2024 | 29.09 | 29.63 | 28.86 | 29.48 | 29.48 | 41,000 |
25 Apr 2024 | 28.70 | 29.19 | 28.66 | 29.15 | 29.15 | 7,300 |
24 Apr 2024 | 29.23 | 29.55 | 28.83 | 29.51 | 29.51 | 7,900 |
23 Apr 2024 | 30.68 | 30.76 | 30.09 | 30.72 | 30.72 | 6,700 |
22 Apr 2024 | 30.74 | 30.96 | 30.65 | 30.96 | 30.96 | 13,000 |
19 Apr 2024 | 30.38 | 30.62 | 30.10 | 30.23 | 30.23 | 7,900 |
18 Apr 2024 | 29.68 | 30.55 | 29.66 | 30.00 | 30.00 | 20,900 |
18 Apr 2024 | 0.396 Dividend | |||||
17 Apr 2024 | 30.53 | 30.81 | 30.32 | 30.69 | 30.29 | 10,400 |
16 Apr 2024 | 30.36 | 30.41 | 29.80 | 30.04 | 29.65 | 14,100 |
15 Apr 2024 | 29.83 | 29.83 | 29.33 | 29.33 | 28.95 | 12,300 |
12 Apr 2024 | 29.53 | 29.53 | 29.31 | 29.31 | 28.93 | 3,100 |
11 Apr 2024 | 29.78 | 30.05 | 29.55 | 29.88 | 29.49 | 10,200 |
10 Apr 2024 | 29.84 | 29.87 | 29.72 | 29.82 | 29.43 | 6,800 |
09 Apr 2024 | 29.55 | 29.78 | 29.52 | 29.69 | 29.31 | 10,300 |
08 Apr 2024 | 28.98 | 29.08 | 28.86 | 29.07 | 28.70 | 15,000 |
05 Apr 2024 | 28.41 | 28.76 | 28.41 | 28.63 | 28.26 | 8,200 |
04 Apr 2024 | 29.66 | 29.66 | 29.03 | 29.06 | 28.69 | 11,800 |
03 Apr 2024 | 30.19 | 30.20 | 29.84 | 29.94 | 29.55 | 7,100 |
02 Apr 2024 | 30.43 | 30.43 | 30.18 | 30.30 | 29.91 | 3,200 |
01 Apr 2024 | 31.00 | 31.95 | 30.71 | 30.76 | 30.36 | 7,200 |
28 Mar 2024 | 31.07 | 31.07 | 30.92 | 30.98 | 30.58 | 3,500 |
27 Mar 2024 | 30.56 | 30.69 | 30.51 | 30.69 | 30.29 | 12,900 |
26 Mar 2024 | 30.58 | 30.68 | 30.44 | 30.44 | 30.05 | 8,400 |
25 Mar 2024 | 31.33 | 31.33 | 31.14 | 31.16 | 30.76 | 21,900 |
22 Mar 2024 | 32.04 | 32.17 | 32.01 | 32.01 | 31.60 | 7,200 |
21 Mar 2024 | 31.76 | 31.76 | 31.48 | 31.48 | 31.07 | 6,400 |
20 Mar 2024 | 30.29 | 31.11 | 30.29 | 31.11 | 30.71 | 22,200 |
19 Mar 2024 | 29.88 | 29.99 | 29.83 | 29.99 | 29.60 | 15,600 |
18 Mar 2024 | 29.91 | 30.25 | 29.70 | 30.00 | 29.61 | 79,500 |
15 Mar 2024 | 30.53 | 30.53 | 29.73 | 29.86 | 29.47 | 274,600 |
14 Mar 2024 | 29.97 | 29.97 | 29.60 | 29.79 | 29.41 | 12,800 |
13 Mar 2024 | 30.36 | 30.54 | 30.21 | 30.29 | 29.90 | 12,000 |
12 Mar 2024 | 29.98 | 30.29 | 29.96 | 30.06 | 29.67 | 4,900 |
11 Mar 2024 | 30.28 | 30.65 | 30.19 | 30.56 | 30.17 | 5,800 |
08 Mar 2024 | 30.85 | 30.85 | 30.47 | 30.47 | 30.08 | 6,500 |
07 Mar 2024 | 31.09 | 31.50 | 30.88 | 30.97 | 30.57 | 8,900 |
06 Mar 2024 | 30.05 | 30.38 | 29.81 | 30.09 | 29.70 | 9,600 |
05 Mar 2024 | 30.09 | 30.27 | 29.70 | 29.70 | 29.32 | 4,800 |
04 Mar 2024 | 30.13 | 30.88 | 30.13 | 30.70 | 30.30 | 6,800 |
01 Mar 2024 | 31.00 | 31.38 | 30.76 | 31.23 | 30.83 | 7,100 |
29 Feb 2024 | 30.16 | 30.73 | 30.03 | 30.27 | 29.88 | 11,100 |
28 Feb 2024 | 29.50 | 29.67 | 29.16 | 29.18 | 28.80 | 4,700 |
27 Feb 2024 | 30.16 | 30.55 | 30.15 | 30.38 | 29.98 | 8,500 |
26 Feb 2024 | 31.81 | 31.89 | 31.11 | 31.11 | 30.71 | 6,300 |
23 Feb 2024 | 30.95 | 31.42 | 30.72 | 31.42 | 31.01 | 8,200 |
22 Feb 2024 | 30.95 | 31.09 | 30.60 | 30.81 | 30.42 | 7,100 |
21 Feb 2024 | 30.87 | 31.34 | 30.85 | 30.97 | 30.57 | 16,800 |
20 Feb 2024 | 31.86 | 31.86 | 31.51 | 31.51 | 31.10 | 7,000 |
16 Feb 2024 | 31.62 | 32.19 | 31.60 | 31.70 | 31.29 | 6,300 |
15 Feb 2024 | 31.82 | 31.92 | 31.65 | 31.85 | 31.44 | 10,300 |
14 Feb 2024 | 30.67 | 30.83 | 30.55 | 30.73 | 30.33 | 11,500 |
13 Feb 2024 | 30.36 | 30.73 | 30.25 | 30.45 | 30.06 | 22,100 |
12 Feb 2024 | 30.97 | 31.20 | 30.97 | 31.19 | 30.79 | 13,100 |
09 Feb 2024 | 31.40 | 31.62 | 31.31 | 31.50 | 31.09 | 4,500 |
08 Feb 2024 | 31.56 | 31.75 | 31.46 | 31.75 | 31.34 | 7,900 |
07 Feb 2024 | 31.32 | 31.62 | 31.23 | 31.59 | 31.18 | 13,200 |
06 Feb 2024 | 30.87 | 31.28 | 30.85 | 31.25 | 30.85 | 11,800 |
05 Feb 2024 | 31.17 | 31.42 | 30.94 | 30.98 | 30.58 | 29,600 |
02 Feb 2024 | 30.73 | 31.02 | 30.61 | 31.00 | 30.60 | 12,300 |
01 Feb 2024 | 30.98 | 31.87 | 30.92 | 31.63 | 31.22 | 15,200 |
31 Jan 2024 | 30.49 | 30.72 | 30.37 | 30.72 | 30.32 | 10,000 |
30 Jan 2024 | 30.18 | 30.18 | 29.04 | 29.04 | 28.67 | 7,200 |
29 Jan 2024 | 29.50 | 29.85 | 29.47 | 29.50 | 29.12 | 7,300 |
26 Jan 2024 | 30.26 | 30.28 | 30.05 | 30.27 | 29.88 | 44,500 |
25 Jan 2024 | 29.00 | 29.12 | 28.71 | 28.71 | 28.34 | 8,900 |
24 Jan 2024 | 28.97 | 29.14 | 28.74 | 28.91 | 28.53 | 11,900 |
23 Jan 2024 | 28.36 | 28.43 | 27.95 | 28.20 | 27.84 | 26,000 |
22 Jan 2024 | 28.15 | 28.42 | 28.08 | 28.15 | 27.79 | 20,600 |
19 Jan 2024 | 27.78 | 28.15 | 27.77 | 28.06 | 27.70 | 8,500 |
18 Jan 2024 | 28.22 | 28.37 | 28.07 | 28.16 | 27.80 | 45,200 |
17 Jan 2024 | 27.64 | 28.16 | 27.63 | 27.83 | 27.47 | 28,000 |
16 Jan 2024 | 28.77 | 28.77 | 28.33 | 28.33 | 27.96 | 17,800 |
12 Jan 2024 | 29.03 | 29.24 | 28.92 | 29.10 | 28.72 | 34,800 |
11 Jan 2024 | 29.32 | 29.33 | 28.82 | 29.01 | 28.64 | 155,400 |
10 Jan 2024 | 29.52 | 29.79 | 29.26 | 29.77 | 29.39 | 6,300 |
09 Jan 2024 | 30.06 | 30.06 | 29.72 | 29.99 | 29.60 | 6,700 |
08 Jan 2024 | 30.28 | 30.35 | 30.00 | 30.01 | 29.62 | 22,200 |
05 Jan 2024 | 29.72 | 30.15 | 29.55 | 29.60 | 29.22 | 101,900 |
04 Jan 2024 | 30.13 | 30.31 | 29.96 | 30.07 | 29.68 | 9,600 |
03 Jan 2024 | 31.06 | 31.63 | 30.88 | 31.45 | 31.04 | 5,800 |
02 Jan 2024 | 31.84 | 32.32 | 31.61 | 31.77 | 31.36 | 10,100 |
29 Dec 2023 | 31.67 | 33.28 | 31.67 | 33.28 | 32.85 | 10,300 |
28 Dec 2023 | 32.88 | 33.11 | 32.80 | 32.95 | 32.52 | 27,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |