Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 31.34 | 31.36 | 31.32 | 31.32 | 31.32 | 13,228 |
20 May 2024 | 31.51 | 31.51 | 31.40 | 31.42 | 31.42 | 28,000 |
17 May 2024 | 31.43 | 31.49 | 31.43 | 31.49 | 31.49 | 21,000 |
16 May 2024 | 31.37 | 31.83 | 31.26 | 31.28 | 31.28 | 197,600 |
15 May 2024 | 31.26 | 31.38 | 31.17 | 31.30 | 31.30 | 168,600 |
14 May 2024 | 30.88 | 31.09 | 30.88 | 31.07 | 31.07 | 23,600 |
13 May 2024 | 30.92 | 30.95 | 30.82 | 30.83 | 30.83 | 16,200 |
10 May 2024 | 30.76 | 30.78 | 30.71 | 30.73 | 30.73 | 17,800 |
09 May 2024 | 30.49 | 30.65 | 30.46 | 30.62 | 30.62 | 25,600 |
08 May 2024 | 30.23 | 30.34 | 30.23 | 30.30 | 30.30 | 18,600 |
07 May 2024 | 30.28 | 30.34 | 30.23 | 30.23 | 30.23 | 21,700 |
06 May 2024 | 30.16 | 30.19 | 30.13 | 30.14 | 30.14 | 15,500 |
03 May 2024 | 29.88 | 29.96 | 29.83 | 29.96 | 29.96 | 17,000 |
02 May 2024 | 29.47 | 29.70 | 29.47 | 29.65 | 29.65 | 18,000 |
01 May 2024 | 29.33 | 29.50 | 29.33 | 29.43 | 29.43 | 18,200 |
30 Apr 2024 | 29.64 | 29.64 | 29.42 | 29.42 | 29.42 | 15,700 |
29 Apr 2024 | 29.58 | 29.65 | 29.57 | 29.65 | 29.65 | 27,500 |
26 Apr 2024 | 29.21 | 29.40 | 29.21 | 29.38 | 29.38 | 16,300 |
25 Apr 2024 | 28.99 | 29.20 | 28.96 | 29.16 | 29.16 | 28,500 |
24 Apr 2024 | 29.04 | 29.13 | 28.99 | 29.13 | 29.13 | 18,500 |
23 Apr 2024 | 29.19 | 29.22 | 29.16 | 29.20 | 29.20 | 15,300 |
22 Apr 2024 | 28.75 | 28.91 | 28.71 | 28.88 | 28.88 | 11,300 |
19 Apr 2024 | 28.46 | 28.46 | 28.36 | 28.45 | 28.45 | 10,100 |
18 Apr 2024 | 28.42 | 28.49 | 28.34 | 28.41 | 28.41 | 21,300 |
17 Apr 2024 | 28.48 | 28.58 | 28.44 | 28.52 | 28.52 | 21,500 |
16 Apr 2024 | 28.37 | 28.40 | 28.28 | 28.38 | 28.38 | 25,300 |
15 Apr 2024 | 28.80 | 28.80 | 28.55 | 28.61 | 28.61 | 11,600 |
12 Apr 2024 | 28.92 | 28.92 | 28.67 | 28.74 | 28.74 | 9,700 |
11 Apr 2024 | 29.01 | 29.26 | 29.01 | 29.26 | 29.26 | 19,800 |
10 Apr 2024 | 29.34 | 29.42 | 29.24 | 29.27 | 29.27 | 11,000 |
09 Apr 2024 | 29.56 | 29.61 | 29.55 | 29.61 | 29.61 | 21,500 |
08 Apr 2024 | 29.73 | 29.73 | 29.64 | 29.66 | 29.66 | 26,300 |
05 Apr 2024 | 29.44 | 29.57 | 29.44 | 29.55 | 29.55 | 2,700 |
04 Apr 2024 | 29.88 | 29.92 | 29.50 | 29.50 | 29.50 | 19,800 |
03 Apr 2024 | 29.61 | 29.75 | 29.61 | 29.72 | 29.72 | 19,800 |
02 Apr 2024 | 29.45 | 29.49 | 29.43 | 29.49 | 29.49 | 20,500 |
01 Apr 2024 | 29.67 | 29.67 | 29.63 | 29.66 | 29.66 | 14,700 |
28 Mar 2024 | 29.86 | 29.91 | 29.79 | 29.85 | 29.85 | 23,000 |
27 Mar 2024 | 29.75 | 29.85 | 29.75 | 29.85 | 29.85 | 16,300 |
26 Mar 2024 | 29.65 | 29.70 | 29.65 | 29.70 | 29.70 | 18,200 |
26 Mar 2024 | 0.029 Dividend | |||||
25 Mar 2024 | 29.63 | 29.64 | 29.57 | 29.57 | 29.54 | 18,600 |
22 Mar 2024 | 29.53 | 29.56 | 29.52 | 29.54 | 29.51 | 18,100 |
21 Mar 2024 | 29.55 | 29.55 | 29.51 | 29.52 | 29.49 | 11,600 |
20 Mar 2024 | 29.18 | 29.47 | 29.15 | 29.47 | 29.44 | 15,900 |
19 Mar 2024 | 29.18 | 29.29 | 29.18 | 29.20 | 29.17 | 27,700 |
18 Mar 2024 | 29.20 | 29.20 | 29.17 | 29.19 | 29.16 | 2,700 |
15 Mar 2024 | 29.40 | 29.40 | 29.32 | 29.33 | 29.30 | 17,900 |
14 Mar 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 29.24 | 16,300 |
13 Mar 2024 | 29.48 | 29.51 | 29.46 | 29.51 | 29.48 | 23,900 |
12 Mar 2024 | 29.26 | 29.42 | 29.26 | 29.42 | 29.40 | 23,500 |
11 Mar 2024 | 29.10 | 29.18 | 28.95 | 29.18 | 29.16 | 22,100 |
08 Mar 2024 | 29.25 | 29.38 | 29.22 | 29.29 | 29.26 | 17,900 |
07 Mar 2024 | 29.17 | 29.30 | 29.17 | 29.26 | 29.24 | 19,500 |
06 Mar 2024 | 28.85 | 28.95 | 28.85 | 28.94 | 28.91 | 13,000 |
05 Mar 2024 | 28.72 | 28.75 | 28.68 | 28.68 | 28.65 | 21,100 |
04 Mar 2024 | 28.67 | 28.77 | 28.57 | 28.75 | 28.72 | 15,900 |
01 Mar 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 28.75 | 25,300 |
29 Feb 2024 | 28.71 | 28.71 | 28.43 | 28.60 | 28.57 | 26,100 |
28 Feb 2024 | 28.86 | 28.88 | 28.75 | 28.83 | 28.80 | 25,700 |
27 Feb 2024 | 29.06 | 29.06 | 29.00 | 29.02 | 29.00 | 43,400 |
26 Feb 2024 | 28.91 | 28.95 | 28.91 | 28.93 | 28.91 | 19,300 |
23 Feb 2024 | 28.95 | 28.95 | 28.83 | 28.88 | 28.85 | 33,500 |
22 Feb 2024 | 28.85 | 28.92 | 28.79 | 28.84 | 28.81 | 36,700 |
21 Feb 2024 | 28.62 | 28.66 | 28.58 | 28.66 | 28.63 | 17,400 |
20 Feb 2024 | 28.63 | 28.64 | 28.55 | 28.58 | 28.55 | 12,100 |
16 Feb 2024 | 28.30 | 28.34 | 28.27 | 28.31 | 28.28 | 25,200 |
15 Feb 2024 | 28.19 | 28.31 | 28.16 | 28.31 | 28.28 | 44,000 |
14 Feb 2024 | 27.87 | 27.94 | 27.86 | 27.93 | 27.90 | 19,600 |
13 Feb 2024 | 27.70 | 27.83 | 27.70 | 27.71 | 27.68 | 33,300 |
12 Feb 2024 | 28.10 | 28.20 | 28.09 | 28.10 | 28.07 | 18,000 |
09 Feb 2024 | 27.95 | 28.08 | 27.95 | 28.07 | 28.04 | 17,600 |
08 Feb 2024 | 28.03 | 28.05 | 27.96 | 28.05 | 28.02 | 16,600 |
07 Feb 2024 | 28.07 | 28.13 | 28.06 | 28.13 | 28.10 | 20,400 |
06 Feb 2024 | 28.10 | 28.17 | 28.08 | 28.17 | 28.15 | 18,100 |
05 Feb 2024 | 27.90 | 28.05 | 27.90 | 28.05 | 28.02 | 19,800 |
02 Feb 2024 | 28.06 | 28.09 | 27.99 | 28.09 | 28.06 | 18,200 |
01 Feb 2024 | 28.06 | 28.22 | 28.02 | 28.22 | 28.19 | 27,300 |
31 Jan 2024 | 28.32 | 28.36 | 28.09 | 28.09 | 28.06 | 26,200 |
30 Jan 2024 | 28.29 | 28.39 | 28.29 | 28.38 | 28.35 | 19,700 |
29 Jan 2024 | 28.20 | 28.33 | 28.19 | 28.33 | 28.30 | 7,800 |
26 Jan 2024 | 28.27 | 28.30 | 28.27 | 28.28 | 28.26 | 45,500 |
25 Jan 2024 | 28.12 | 28.15 | 28.10 | 28.15 | 28.12 | 900 |
24 Jan 2024 | 28.24 | 28.30 | 28.06 | 28.06 | 28.03 | 14,800 |
23 Jan 2024 | 27.75 | 27.87 | 27.70 | 27.87 | 27.84 | 19,100 |
22 Jan 2024 | 27.91 | 27.91 | 27.78 | 27.91 | 27.88 | 34,000 |
19 Jan 2024 | 27.51 | 27.79 | 27.51 | 27.76 | 27.73 | 14,200 |
18 Jan 2024 | 27.65 | 27.77 | 27.56 | 27.77 | 27.74 | 15,300 |
17 Jan 2024 | 27.50 | 27.55 | 27.49 | 27.55 | 27.52 | 22,200 |
16 Jan 2024 | 27.86 | 27.86 | 27.68 | 27.70 | 27.67 | 27,300 |
12 Jan 2024 | 28.19 | 28.20 | 28.17 | 28.17 | 28.14 | 16,900 |
11 Jan 2024 | 28.04 | 28.15 | 28.02 | 28.15 | 28.13 | 18,700 |
10 Jan 2024 | 28.32 | 28.32 | 28.30 | 28.32 | 28.29 | 21,300 |
09 Jan 2024 | 28.25 | 28.25 | 28.15 | 28.16 | 28.13 | 25,200 |
08 Jan 2024 | 28.50 | 28.56 | 28.50 | 28.52 | 28.49 | 28,000 |
05 Jan 2024 | 28.36 | 28.38 | 28.27 | 28.28 | 28.25 | 21,100 |
04 Jan 2024 | 28.19 | 28.30 | 28.16 | 28.16 | 28.13 | 19,900 |
03 Jan 2024 | 28.01 | 28.13 | 27.94 | 28.13 | 28.10 | 60,600 |
02 Jan 2024 | 28.21 | 28.24 | 28.13 | 28.17 | 28.14 | 12,200 |
29 Dec 2023 | 28.41 | 28.42 | 28.36 | 28.36 | 28.33 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |