Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.18 | 30.42 | 30.10 | 30.21 | 30.21 | 31,800 |
09 May 2024 | 29.99 | 30.13 | 29.84 | 30.08 | 30.08 | 42,800 |
08 May 2024 | 29.79 | 30.04 | 29.79 | 29.98 | 29.98 | 24,200 |
07 May 2024 | 29.94 | 30.11 | 29.89 | 29.98 | 29.98 | 15,000 |
06 May 2024 | 29.57 | 29.96 | 29.57 | 29.96 | 29.96 | 32,300 |
03 May 2024 | 29.43 | 29.47 | 29.31 | 29.39 | 29.39 | 29,700 |
02 May 2024 | 28.11 | 28.48 | 28.10 | 28.38 | 28.38 | 86,600 |
01 May 2024 | 27.99 | 28.73 | 27.81 | 27.81 | 27.81 | 11,300 |
30 Apr 2024 | 28.98 | 29.07 | 28.13 | 28.13 | 28.13 | 32,700 |
29 Apr 2024 | 29.20 | 29.21 | 28.87 | 29.15 | 29.15 | 16,200 |
26 Apr 2024 | 28.67 | 29.08 | 28.67 | 28.92 | 28.92 | 31,600 |
25 Apr 2024 | 27.95 | 28.40 | 27.73 | 28.25 | 28.25 | 31,600 |
24 Apr 2024 | 28.74 | 28.77 | 28.30 | 28.53 | 28.53 | 8,000 |
23 Apr 2024 | 27.96 | 28.52 | 27.96 | 28.42 | 28.42 | 83,500 |
22 Apr 2024 | 27.39 | 27.98 | 27.23 | 27.67 | 27.67 | 52,000 |
19 Apr 2024 | 28.00 | 28.01 | 27.16 | 27.31 | 27.31 | 87,900 |
18 Apr 2024 | 28.14 | 28.55 | 28.05 | 28.08 | 28.08 | 24,900 |
17 Apr 2024 | 29.01 | 29.01 | 28.26 | 28.28 | 28.28 | 29,300 |
16 Apr 2024 | 28.77 | 29.10 | 28.77 | 28.83 | 28.83 | 28,500 |
15 Apr 2024 | 30.01 | 30.17 | 28.85 | 28.85 | 28.85 | 45,600 |
12 Apr 2024 | 30.28 | 30.28 | 29.62 | 29.71 | 29.71 | 56,000 |
11 Apr 2024 | 30.13 | 30.73 | 29.79 | 30.59 | 30.59 | 80,700 |
10 Apr 2024 | 29.94 | 30.00 | 29.67 | 29.94 | 29.94 | 46,800 |
09 Apr 2024 | 30.39 | 30.51 | 29.93 | 30.38 | 30.38 | 21,000 |
08 Apr 2024 | 30.55 | 30.55 | 30.11 | 30.26 | 30.26 | 101,100 |
05 Apr 2024 | 29.81 | 30.58 | 29.80 | 30.36 | 30.36 | 71,500 |
04 Apr 2024 | 30.79 | 31.00 | 29.73 | 29.73 | 29.73 | 84,900 |
03 Apr 2024 | 30.41 | 30.65 | 30.37 | 30.41 | 30.41 | 38,800 |
02 Apr 2024 | 30.42 | 30.42 | 30.06 | 30.29 | 30.29 | 78,200 |
01 Apr 2024 | 31.07 | 31.13 | 30.72 | 30.95 | 30.95 | 37,400 |
28 Mar 2024 | 30.89 | 31.06 | 30.86 | 30.94 | 30.94 | 56,000 |
27 Mar 2024 | 30.81 | 30.90 | 30.60 | 30.90 | 30.90 | 41,600 |
26 Mar 2024 | 30.92 | 31.21 | 30.62 | 30.62 | 30.62 | 199,000 |
25 Mar 2024 | 30.79 | 30.93 | 30.55 | 30.76 | 30.76 | 56,700 |
22 Mar 2024 | 30.96 | 31.10 | 30.85 | 30.94 | 30.94 | 74,600 |
21 Mar 2024 | 31.12 | 31.31 | 30.99 | 30.99 | 30.99 | 36,300 |
20 Mar 2024 | 30.17 | 30.80 | 30.04 | 30.80 | 30.80 | 79,000 |
19 Mar 2024 | 29.81 | 30.17 | 29.81 | 30.14 | 30.14 | 17,800 |
19 Mar 2024 | 0.052 Dividend | |||||
18 Mar 2024 | 30.28 | 30.34 | 29.98 | 29.98 | 29.93 | 65,700 |
15 Mar 2024 | 29.89 | 29.89 | 29.54 | 29.59 | 29.54 | 22,100 |
14 Mar 2024 | 30.52 | 30.52 | 29.94 | 30.14 | 30.09 | 30,200 |
13 Mar 2024 | 30.44 | 30.48 | 30.23 | 30.32 | 30.27 | 57,100 |
12 Mar 2024 | 29.93 | 30.64 | 29.84 | 30.59 | 30.54 | 31,000 |
11 Mar 2024 | 29.59 | 29.93 | 29.59 | 29.83 | 29.78 | 28,000 |
08 Mar 2024 | 30.70 | 31.02 | 30.00 | 30.04 | 29.99 | 31,000 |
07 Mar 2024 | 30.22 | 30.76 | 30.22 | 30.69 | 30.64 | 118,900 |
06 Mar 2024 | 29.83 | 30.17 | 29.76 | 29.93 | 29.88 | 26,800 |
05 Mar 2024 | 30.33 | 30.33 | 29.34 | 29.62 | 29.57 | 92,000 |
04 Mar 2024 | 30.54 | 30.71 | 30.47 | 30.49 | 30.44 | 32,700 |
01 Mar 2024 | 30.14 | 30.68 | 30.14 | 30.60 | 30.54 | 69,800 |
29 Feb 2024 | 29.84 | 29.99 | 29.72 | 29.99 | 29.93 | 8,300 |
28 Feb 2024 | 29.49 | 29.64 | 29.44 | 29.47 | 29.42 | 19,200 |
27 Feb 2024 | 29.53 | 29.70 | 29.47 | 29.68 | 29.63 | 52,700 |
26 Feb 2024 | 29.72 | 29.79 | 29.58 | 29.58 | 29.53 | 41,400 |
23 Feb 2024 | 30.09 | 30.09 | 29.70 | 29.75 | 29.70 | 33,900 |
22 Feb 2024 | 29.04 | 29.89 | 29.04 | 29.76 | 29.71 | 37,100 |
21 Feb 2024 | 28.14 | 28.43 | 28.02 | 28.37 | 28.32 | 19,000 |
20 Feb 2024 | 28.75 | 28.76 | 28.23 | 28.48 | 28.43 | 89,700 |
16 Feb 2024 | 29.16 | 29.35 | 28.88 | 28.88 | 28.83 | 38,400 |
15 Feb 2024 | 29.21 | 29.34 | 29.03 | 29.29 | 29.24 | 54,700 |
14 Feb 2024 | 28.81 | 29.13 | 28.74 | 29.13 | 29.08 | 26,000 |
13 Feb 2024 | 28.26 | 28.82 | 28.25 | 28.59 | 28.54 | 31,000 |
12 Feb 2024 | 29.78 | 29.80 | 29.31 | 29.36 | 29.31 | 120,900 |
09 Feb 2024 | 29.27 | 29.62 | 29.22 | 29.59 | 29.54 | 15,300 |
08 Feb 2024 | 29.11 | 29.18 | 29.03 | 29.17 | 29.12 | 24,900 |
07 Feb 2024 | 28.72 | 29.13 | 28.69 | 29.03 | 28.98 | 66,700 |
06 Feb 2024 | 28.63 | 28.70 | 28.33 | 28.53 | 28.48 | 11,900 |
05 Feb 2024 | 28.72 | 28.72 | 28.38 | 28.63 | 28.58 | 14,200 |
02 Feb 2024 | 28.21 | 28.82 | 28.03 | 28.69 | 28.64 | 17,300 |
01 Feb 2024 | 27.41 | 28.01 | 27.41 | 27.97 | 27.92 | 53,200 |
31 Jan 2024 | 27.69 | 27.98 | 27.40 | 27.40 | 27.35 | 25,100 |
30 Jan 2024 | 28.53 | 28.55 | 28.27 | 28.36 | 28.31 | 43,800 |
29 Jan 2024 | 27.93 | 28.57 | 27.93 | 28.52 | 28.48 | 49,500 |
26 Jan 2024 | 28.23 | 28.34 | 28.05 | 28.07 | 28.02 | 82,200 |
25 Jan 2024 | 28.65 | 28.65 | 28.10 | 28.31 | 28.26 | 17,100 |
24 Jan 2024 | 28.14 | 28.57 | 28.12 | 28.14 | 28.09 | 15,400 |
23 Jan 2024 | 28.09 | 28.09 | 27.76 | 27.95 | 27.90 | 22,500 |
22 Jan 2024 | 28.13 | 28.13 | 27.74 | 27.77 | 27.72 | 30,300 |
19 Jan 2024 | 27.00 | 27.69 | 27.00 | 27.69 | 27.64 | 40,300 |
18 Jan 2024 | 26.40 | 26.91 | 26.40 | 26.87 | 26.82 | 31,000 |
17 Jan 2024 | 25.95 | 26.24 | 25.95 | 26.24 | 26.19 | 22,200 |
16 Jan 2024 | 26.52 | 26.55 | 26.33 | 26.52 | 26.47 | 33,100 |
12 Jan 2024 | 26.64 | 26.69 | 26.48 | 26.63 | 26.58 | 68,500 |
11 Jan 2024 | 26.58 | 26.61 | 26.07 | 26.53 | 26.48 | 12,200 |
10 Jan 2024 | 26.33 | 26.56 | 26.27 | 26.50 | 26.45 | 8,500 |
09 Jan 2024 | 25.93 | 26.29 | 25.85 | 26.17 | 26.12 | 13,100 |
08 Jan 2024 | 25.38 | 26.16 | 25.38 | 26.16 | 26.11 | 18,100 |
05 Jan 2024 | 25.34 | 25.57 | 25.18 | 25.30 | 25.26 | 15,500 |
04 Jan 2024 | 25.56 | 25.67 | 25.23 | 25.23 | 25.19 | 20,800 |
03 Jan 2024 | 25.58 | 25.73 | 25.47 | 25.47 | 25.43 | 105,400 |
02 Jan 2024 | 26.33 | 26.33 | 25.76 | 25.92 | 25.88 | 32,000 |
29 Dec 2023 | 26.88 | 26.88 | 26.45 | 26.63 | 26.58 | 9,700 |
28 Dec 2023 | 26.89 | 26.94 | 26.77 | 26.77 | 26.72 | 14,100 |
27 Dec 2023 | 26.79 | 26.84 | 26.67 | 26.78 | 26.73 | 10,100 |
26 Dec 2023 | 26.61 | 26.82 | 26.60 | 26.76 | 26.71 | 12,900 |
22 Dec 2023 | 26.63 | 26.65 | 26.37 | 26.48 | 26.43 | 9,600 |
21 Dec 2023 | 26.23 | 26.44 | 26.12 | 26.44 | 26.39 | 15,900 |
21 Dec 2023 | 0.105 Dividend | |||||
20 Dec 2023 | 26.54 | 27.30 | 25.98 | 25.98 | 25.83 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |