Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.86 | 29.88 | 29.79 | 29.88 | 29.88 | 12,300 |
16 May 2024 | 29.83 | 29.89 | 29.83 | 29.86 | 29.86 | 12,000 |
15 May 2024 | 29.80 | 29.84 | 29.76 | 29.82 | 29.82 | 20,500 |
14 May 2024 | 29.74 | 29.74 | 29.65 | 29.71 | 29.71 | 3,500 |
13 May 2024 | 29.67 | 29.67 | 29.49 | 29.49 | 29.49 | 9,200 |
10 May 2024 | 29.45 | 29.45 | 29.36 | 29.43 | 29.43 | 10,800 |
09 May 2024 | 29.35 | 29.56 | 29.35 | 29.54 | 29.54 | 17,500 |
08 May 2024 | 29.32 | 29.36 | 29.26 | 29.36 | 29.36 | 10,500 |
07 May 2024 | 29.25 | 29.25 | 29.18 | 29.18 | 29.18 | 12,900 |
06 May 2024 | 29.11 | 29.11 | 29.05 | 29.10 | 29.10 | 8,900 |
03 May 2024 | 28.85 | 28.85 | 28.82 | 28.84 | 28.84 | 11,000 |
02 May 2024 | 28.60 | 28.73 | 28.60 | 28.69 | 28.69 | 11,500 |
01 May 2024 | 28.66 | 28.89 | 28.65 | 28.70 | 28.70 | 11,100 |
30 Apr 2024 | 28.90 | 28.90 | 28.65 | 28.65 | 28.65 | 10,800 |
29 Apr 2024 | 29.11 | 29.11 | 29.07 | 29.09 | 29.09 | 16,800 |
26 Apr 2024 | 28.83 | 28.86 | 28.78 | 28.78 | 28.78 | 10,100 |
25 Apr 2024 | 28.49 | 28.59 | 28.43 | 28.57 | 28.57 | 17,800 |
24 Apr 2024 | 28.75 | 28.84 | 28.71 | 28.84 | 28.84 | 10,100 |
23 Apr 2024 | 28.74 | 28.86 | 28.74 | 28.81 | 28.81 | 9,600 |
22 Apr 2024 | 28.39 | 28.53 | 28.33 | 28.44 | 28.44 | 7,000 |
19 Apr 2024 | 28.26 | 28.26 | 28.19 | 28.25 | 28.25 | 5,800 |
18 Apr 2024 | 28.17 | 28.17 | 28.02 | 28.09 | 28.09 | 11,900 |
17 Apr 2024 | 28.28 | 28.28 | 28.07 | 28.07 | 28.07 | 11,300 |
16 Apr 2024 | 28.25 | 28.25 | 28.06 | 28.21 | 28.21 | 16,700 |
15 Apr 2024 | 28.47 | 28.47 | 28.25 | 28.31 | 28.31 | 6,700 |
12 Apr 2024 | 28.65 | 28.65 | 28.45 | 28.50 | 28.50 | 5,500 |
11 Apr 2024 | 28.99 | 28.99 | 28.75 | 28.97 | 28.97 | 12,500 |
10 Apr 2024 | 29.10 | 29.10 | 28.93 | 28.97 | 28.97 | 7,000 |
09 Apr 2024 | 29.38 | 29.44 | 29.38 | 29.44 | 29.44 | 13,500 |
08 Apr 2024 | 29.30 | 29.40 | 29.30 | 29.30 | 29.30 | 12,800 |
05 Apr 2024 | 29.08 | 29.22 | 29.08 | 29.19 | 29.19 | 3,000 |
04 Apr 2024 | 29.63 | 29.63 | 29.21 | 29.21 | 29.21 | 10,600 |
03 Apr 2024 | 29.38 | 29.38 | 29.30 | 29.30 | 29.30 | 12,500 |
02 Apr 2024 | 29.48 | 29.48 | 29.19 | 29.25 | 29.25 | 13,300 |
01 Apr 2024 | 29.86 | 29.86 | 29.61 | 29.61 | 29.61 | 9,500 |
28 Mar 2024 | 29.87 | 29.89 | 29.86 | 29.86 | 29.86 | 13,900 |
27 Mar 2024 | 29.53 | 29.72 | 29.52 | 29.72 | 29.72 | 11,400 |
26 Mar 2024 | 29.41 | 29.41 | 29.29 | 29.29 | 29.29 | 14,200 |
26 Mar 2024 | 0.089 Dividend | |||||
25 Mar 2024 | 29.47 | 29.51 | 29.43 | 29.43 | 29.35 | 9,400 |
22 Mar 2024 | 29.58 | 29.58 | 29.44 | 29.44 | 29.35 | 11,300 |
21 Mar 2024 | 29.58 | 29.66 | 29.58 | 29.66 | 29.57 | 7,100 |
20 Mar 2024 | 29.12 | 29.41 | 29.09 | 29.41 | 29.32 | 10,200 |
19 Mar 2024 | 28.97 | 29.10 | 28.92 | 29.10 | 29.01 | 17,100 |
18 Mar 2024 | 29.09 | 29.09 | 28.92 | 28.94 | 28.86 | 1,700 |
15 Mar 2024 | 29.04 | 29.04 | 29.03 | 29.03 | 28.94 | 10,300 |
14 Mar 2024 | 28.91 | 28.92 | 28.91 | 28.91 | 28.82 | 10,000 |
13 Mar 2024 | 29.21 | 29.23 | 29.15 | 29.15 | 29.06 | 14,200 |
12 Mar 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 28.95 | 14,000 |
11 Mar 2024 | 28.82 | 28.95 | 28.82 | 28.95 | 28.86 | 12,400 |
08 Mar 2024 | 28.89 | 29.07 | 28.89 | 28.99 | 28.90 | 10,300 |
07 Mar 2024 | 28.86 | 28.90 | 28.80 | 28.84 | 28.76 | 12,300 |
06 Mar 2024 | 28.55 | 28.66 | 28.55 | 28.63 | 28.54 | 9,700 |
05 Mar 2024 | 28.65 | 28.65 | 28.51 | 28.51 | 28.42 | 11,600 |
04 Mar 2024 | 27.61 | 28.79 | 27.61 | 28.72 | 28.64 | 8,800 |
01 Mar 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 28.64 | 15,000 |
29 Feb 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 28.49 | 13,100 |
28 Feb 2024 | 28.53 | 28.55 | 28.43 | 28.43 | 28.35 | 16,500 |
27 Feb 2024 | 28.56 | 28.58 | 28.52 | 28.58 | 28.50 | 22,200 |
26 Feb 2024 | 28.50 | 28.50 | 28.44 | 28.44 | 28.36 | 7,700 |
23 Feb 2024 | 28.38 | 28.54 | 28.33 | 28.52 | 28.44 | 31,400 |
22 Feb 2024 | 28.14 | 28.30 | 28.14 | 28.30 | 28.22 | 10,900 |
21 Feb 2024 | 28.06 | 28.13 | 28.01 | 28.13 | 28.04 | 10,900 |
20 Feb 2024 | 28.24 | 28.24 | 28.11 | 28.12 | 28.04 | 7,200 |
16 Feb 2024 | 28.26 | 28.26 | 28.21 | 28.21 | 28.12 | 15,400 |
15 Feb 2024 | 28.19 | 28.33 | 28.16 | 28.31 | 28.22 | 18,800 |
14 Feb 2024 | 27.59 | 27.81 | 27.56 | 27.81 | 27.73 | 11,700 |
13 Feb 2024 | 27.66 | 27.66 | 27.32 | 27.32 | 27.23 | 11,000 |
12 Feb 2024 | 27.79 | 28.03 | 27.79 | 28.03 | 27.95 | 11,200 |
09 Feb 2024 | 27.41 | 27.55 | 27.39 | 27.55 | 27.46 | 11,000 |
08 Feb 2024 | 27.36 | 27.49 | 27.31 | 27.49 | 27.40 | 10,800 |
07 Feb 2024 | 27.44 | 27.50 | 27.39 | 27.42 | 27.34 | 13,900 |
06 Feb 2024 | 27.56 | 27.58 | 27.53 | 27.54 | 27.46 | 10,600 |
05 Feb 2024 | 27.39 | 27.39 | 27.19 | 27.34 | 27.26 | 12,800 |
02 Feb 2024 | 27.43 | 27.52 | 27.43 | 27.52 | 27.43 | 11,600 |
01 Feb 2024 | 27.39 | 27.74 | 27.39 | 27.74 | 27.66 | 18,400 |
31 Jan 2024 | 27.83 | 27.86 | 27.45 | 27.45 | 27.37 | 14,300 |
30 Jan 2024 | 27.86 | 27.89 | 27.84 | 27.87 | 27.79 | 12,100 |
29 Jan 2024 | 27.76 | 27.97 | 27.74 | 27.97 | 27.88 | 4,800 |
26 Jan 2024 | 27.82 | 27.85 | 27.81 | 27.85 | 27.77 | 27,900 |
25 Jan 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 27.67 | 500 |
24 Jan 2024 | 27.71 | 27.71 | 27.49 | 27.50 | 27.42 | 4,800 |
23 Jan 2024 | 27.59 | 27.67 | 27.54 | 27.61 | 27.53 | 11,700 |
22 Jan 2024 | 27.66 | 27.66 | 27.57 | 27.65 | 27.56 | 20,000 |
19 Jan 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 27.30 | 8,900 |
18 Jan 2024 | 27.05 | 27.25 | 27.00 | 27.25 | 27.17 | 8,900 |
17 Jan 2024 | 27.14 | 27.15 | 27.10 | 27.10 | 27.02 | 13,800 |
16 Jan 2024 | 27.31 | 27.31 | 27.22 | 27.25 | 27.17 | 16,000 |
12 Jan 2024 | 27.54 | 27.55 | 27.54 | 27.54 | 27.46 | 10,500 |
11 Jan 2024 | 27.39 | 27.55 | 27.39 | 27.55 | 27.47 | 11,300 |
10 Jan 2024 | 27.52 | 27.68 | 27.49 | 27.63 | 27.55 | 16,100 |
09 Jan 2024 | 27.52 | 27.62 | 27.52 | 27.56 | 27.48 | 13,700 |
08 Jan 2024 | 27.75 | 27.78 | 27.69 | 27.78 | 27.70 | 18,100 |
05 Jan 2024 | 27.53 | 27.53 | 27.40 | 27.49 | 27.40 | 22,900 |
04 Jan 2024 | 27.42 | 27.42 | 27.36 | 27.36 | 27.27 | 11,800 |
03 Jan 2024 | 27.60 | 27.62 | 27.39 | 27.39 | 27.31 | 38,500 |
02 Jan 2024 | 27.98 | 27.98 | 27.86 | 27.86 | 27.77 | 4,400 |
29 Dec 2023 | 27.93 | 27.93 | 27.91 | 27.91 | 27.82 | 10,700 |
28 Dec 2023 | 28.06 | 28.06 | 27.97 | 28.04 | 27.95 | 12,500 |
27 Dec 2023 | 28.08 | 28.09 | 28.02 | 28.02 | 27.93 | 17,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |