Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.50 | 29.64 | 29.50 | 29.52 | 29.52 | 7,000 |
09 May 2024 | 29.44 | 29.50 | 29.43 | 29.49 | 29.49 | 5,300 |
08 May 2024 | 29.43 | 29.43 | 29.18 | 29.38 | 29.38 | 4,600 |
07 May 2024 | 29.22 | 29.50 | 29.22 | 29.43 | 29.43 | 2,300 |
06 May 2024 | 29.32 | 29.39 | 29.30 | 29.32 | 29.32 | 1,200 |
03 May 2024 | 29.23 | 29.38 | 29.18 | 29.38 | 29.38 | 900 |
02 May 2024 | 28.97 | 29.02 | 28.89 | 29.00 | 29.00 | 2,000 |
01 May 2024 | 28.71 | 29.06 | 28.70 | 28.85 | 28.85 | 1,600 |
30 Apr 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 28.71 | 1,300 |
29 Apr 2024 | 28.68 | 28.94 | 28.60 | 28.93 | 28.93 | 2,700 |
26 Apr 2024 | 28.57 | 28.61 | 28.47 | 28.47 | 28.47 | 2,600 |
25 Apr 2024 | 28.50 | 28.62 | 28.42 | 28.58 | 28.58 | 1,700 |
24 Apr 2024 | 28.82 | 28.87 | 28.76 | 28.76 | 28.76 | 59,400 |
23 Apr 2024 | 28.71 | 29.15 | 28.71 | 28.95 | 28.95 | 5,200 |
22 Apr 2024 | 28.54 | 28.61 | 28.03 | 28.58 | 28.58 | 9,000 |
19 Apr 2024 | 28.26 | 28.37 | 28.01 | 28.24 | 28.24 | 2,900 |
18 Apr 2024 | 28.35 | 28.40 | 28.17 | 28.18 | 28.18 | 1,700 |
17 Apr 2024 | 28.36 | 28.36 | 28.29 | 28.34 | 28.34 | 900 |
16 Apr 2024 | 28.52 | 28.55 | 28.28 | 28.33 | 28.33 | 2,400 |
15 Apr 2024 | 28.75 | 28.89 | 28.47 | 28.49 | 28.49 | 5,700 |
12 Apr 2024 | 28.98 | 28.98 | 28.67 | 28.74 | 28.74 | 2,900 |
11 Apr 2024 | 29.15 | 29.34 | 29.09 | 29.20 | 29.20 | 3,200 |
10 Apr 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 29.19 | 8,200 |
09 Apr 2024 | 29.49 | 29.53 | 29.39 | 29.53 | 29.53 | 2,600 |
08 Apr 2024 | 29.56 | 29.57 | 29.44 | 29.45 | 29.45 | 2,200 |
05 Apr 2024 | 29.26 | 29.50 | 29.26 | 29.49 | 29.49 | 2,700 |
04 Apr 2024 | 29.87 | 29.87 | 29.22 | 29.24 | 29.24 | 5,000 |
03 Apr 2024 | 29.50 | 29.73 | 29.50 | 29.66 | 29.66 | 1,600 |
02 Apr 2024 | 29.67 | 29.73 | 29.50 | 29.50 | 29.50 | 9,800 |
01 Apr 2024 | 30.06 | 30.06 | 29.83 | 29.92 | 29.92 | 2,700 |
28 Mar 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 30.11 | 4,600 |
27 Mar 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 30.14 | 2,300 |
26 Mar 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 29.75 | 3,200 |
25 Mar 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 29.72 | 9,200 |
22 Mar 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 29.55 | 11,900 |
21 Mar 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 29.85 | 4,600 |
20 Mar 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 29.86 | 8,700 |
19 Mar 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 29.83 | 14,300 |
18 Mar 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 29.75 | 1,600 |
15 Mar 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 29.63 | 6,200 |
14 Mar 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 29.85 | 7,500 |
13 Mar 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 30.13 | 6,500 |
12 Mar 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 30.32 | 11,200 |
11 Mar 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 30.18 | 7,100 |
08 Mar 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 30.30 | 3,500 |
07 Mar 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 30.39 | 31,600 |
06 Mar 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 29.90 | 36,400 |
05 Mar 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 29.68 | 7,700 |
04 Mar 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 29.88 | 6,100 |
01 Mar 2024 | 29.34 | 29.67 | 29.34 | 29.58 | 29.58 | 4,500 |
29 Feb 2024 | 29.24 | 29.49 | 29.13 | 29.49 | 29.49 | 6,200 |
28 Feb 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 29.43 | 8,600 |
27 Feb 2024 | 29.51 | 30.04 | 29.39 | 29.57 | 29.57 | 38,500 |
26 Feb 2024 | 29.53 | 29.78 | 29.39 | 29.43 | 29.43 | 3,700 |
23 Feb 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 29.49 | 3,400 |
22 Feb 2024 | 29.24 | 29.42 | 29.21 | 29.41 | 29.41 | 2,400 |
21 Feb 2024 | 29.14 | 30.49 | 29.05 | 29.17 | 29.17 | 3,900 |
20 Feb 2024 | 29.34 | 29.50 | 29.12 | 29.19 | 29.19 | 5,600 |
16 Feb 2024 | 29.03 | 30.59 | 29.00 | 29.19 | 29.19 | 3,600 |
15 Feb 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | 500 |
14 Feb 2024 | 28.77 | 28.85 | 28.67 | 28.85 | 28.85 | 900 |
13 Feb 2024 | 28.56 | 28.56 | 28.25 | 28.44 | 28.44 | 3,100 |
12 Feb 2024 | 28.77 | 28.81 | 28.65 | 28.80 | 28.80 | 7,600 |
09 Feb 2024 | 28.62 | 28.76 | 28.59 | 28.76 | 28.76 | 2,000 |
08 Feb 2024 | 28.50 | 28.67 | 28.48 | 28.67 | 28.67 | 3,800 |
07 Feb 2024 | 28.74 | 28.75 | 28.64 | 28.65 | 28.65 | 4,300 |
06 Feb 2024 | 28.47 | 28.74 | 28.47 | 28.74 | 28.74 | 6,000 |
05 Feb 2024 | 28.37 | 28.39 | 28.28 | 28.39 | 28.39 | 4,500 |
02 Feb 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 28.39 | 700 |
01 Feb 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 28.57 | 1,800 |
31 Jan 2024 | 28.47 | 28.47 | 28.27 | 28.27 | 28.27 | 3,500 |
30 Jan 2024 | 28.21 | 28.25 | 28.16 | 28.23 | 28.23 | 4,800 |
29 Jan 2024 | 28.14 | 28.39 | 28.01 | 28.39 | 28.39 | 2,600 |
26 Jan 2024 | 28.22 | 28.23 | 28.11 | 28.21 | 28.21 | 2,100 |
25 Jan 2024 | 28.03 | 28.19 | 28.03 | 28.16 | 28.16 | 2,600 |
24 Jan 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 28.13 | 1,300 |
23 Jan 2024 | 28.27 | 28.36 | 28.20 | 28.32 | 28.32 | 17,300 |
22 Jan 2024 | 28.44 | 28.52 | 28.40 | 28.43 | 28.43 | 1,200 |
19 Jan 2024 | 28.24 | 28.31 | 28.02 | 28.31 | 28.31 | 3,200 |
18 Jan 2024 | 28.13 | 28.28 | 28.00 | 28.28 | 28.28 | 1,600 |
17 Jan 2024 | 28.17 | 28.26 | 28.08 | 28.18 | 28.18 | 2,000 |
16 Jan 2024 | 28.67 | 28.67 | 28.49 | 28.52 | 28.52 | 3,300 |
12 Jan 2024 | 28.97 | 28.97 | 28.84 | 28.87 | 28.87 | 4,500 |
11 Jan 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | 1,300 |
10 Jan 2024 | 28.80 | 29.40 | 28.76 | 28.85 | 28.85 | 7,900 |
09 Jan 2024 | 28.67 | 28.73 | 28.65 | 28.69 | 28.69 | 2,800 |
08 Jan 2024 | 28.32 | 28.72 | 28.27 | 28.72 | 28.72 | 2,700 |
05 Jan 2024 | 28.34 | 28.49 | 28.27 | 28.27 | 28.27 | 1,400 |
04 Jan 2024 | 28.60 | 28.62 | 28.45 | 28.50 | 28.50 | 1,600 |
03 Jan 2024 | 28.45 | 28.45 | 28.36 | 28.41 | 28.41 | 1,500 |
02 Jan 2024 | 28.36 | 28.58 | 28.36 | 28.58 | 28.58 | 1,500 |
29 Dec 2023 | 28.47 | 28.49 | 28.42 | 28.44 | 28.44 | 2,000 |
28 Dec 2023 | 28.51 | 28.53 | 28.48 | 28.48 | 28.48 | 1,000 |
28 Dec 2023 | 0.121 Dividend | |||||
27 Dec 2023 | 28.39 | 28.45 | 28.36 | 28.45 | 28.33 | 900 |
26 Dec 2023 | 28.21 | 28.35 | 28.21 | 28.35 | 28.23 | 1,200 |
22 Dec 2023 | 28.15 | 28.26 | 28.14 | 28.17 | 28.05 | 3,800 |
21 Dec 2023 | 27.71 | 28.04 | 27.71 | 27.98 | 27.86 | 2,300 |
20 Dec 2023 | 28.00 | 28.06 | 27.68 | 27.68 | 27.56 | 3,600 |
19 Dec 2023 | 27.92 | 28.12 | 27.92 | 28.12 | 28.00 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |